Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/05/2024 | 39.00p | 40.00p | 38.00p | 39.00p | 49325 |
13/05/2024 | 39.00p | 39.95p | 38.00p | 39.00p | 255227 |
10/05/2024 | 39.00p | 40.00p | 39.00p | 39.00p | 56176 |
09/05/2024 | 39.00p | 40.00p | 38.92p | 39.00p | 5466 |
08/05/2024 | 39.00p | 40.00p | 38.92p | 39.00p | 35002 |
07/05/2024 | 39.00p | 40.00p | 38.60p | 39.00p | 61588 |
03/05/2024 | 39.00p | 40.00p | 38.93p | 39.00p | 21141 |
02/05/2024 | 39.00p | 40.00p | 38.93p | 39.00p | 6004 |
01/05/2024 | 39.00p | 40.00p | 38.00p | 39.00p | 48540 |
30/04/2024 | 39.00p | 40.00p | 38.89p | 39.00p | 12817 |
29/04/2024 | 39.00p | 40.00p | 38.00p | 39.00p | 18200 |
26/04/2024 | 39.00p | 40.00p | 38.00p | 39.00p | 450 |
25/04/2024 | 39.00p | 40.00p | 38.00p | 39.00p | 4440 |
24/04/2024 | 39.00p | 40.00p | 38.69p | 40.00p | 43204 |
23/04/2024 | 39.00p | 40.00p | 38.00p | 40.00p | 7001 |
22/04/2024 | 39.00p | 40.00p | 38.00p | 39.00p | 76161 |
19/04/2024 | 39.00p | 40.00p | 38.00p | 39.00p | 58797 |
18/04/2024 | 39.50p | 41.00p | 37.50p | 39.00p | 119795 |
17/04/2024 | 39.50p | 40.00p | 38.15p | 39.50p | 1607 |
16/04/2024 | 39.50p | 39.50p | 38.15p | 39.50p | 30710 |
15/04/2024 | 39.50p | 40.20p | 39.27p | 40.00p | 52746 |
12/04/2024 | 39.50p | 41.00p | 39.27p | 39.50p | 4761 |
11/04/2024 | 39.50p | 40.20p | 38.15p | 39.50p | 3978 |
10/04/2024 | 39.50p | 40.20p | 39.27p | 39.50p | 41691 |
09/04/2024 | 39.50p | 40.85p | 38.99p | 39.50p | 14287 |
08/04/2024 | 39.50p | 41.00p | 38.81p | 39.50p | 15487 |
05/04/2024 | 39.50p | 41.00p | 38.00p | 39.50p | 14276 |
04/04/2024 | 39.50p | 41.00p | 38.75p | 39.50p | 12179 |
03/04/2024 | 38.00p | 40.00p | 38.00p | 39.50p | 86456 |
02/04/2024 | 38.00p | 39.40p | 38.00p | 38.90p | 45696 |
28/03/2024 | 38.50p | 39.60p | 36.00p | 38.00p | 202643 |
27/03/2024 | 41.00p | 41.00p | 38.25p | 39.50p | 95931 |
26/03/2024 | 41.00p | 41.00p | 40.00p | 41.00p | 13747 |
25/03/2024 | 41.00p | 42.00p | 40.00p | 41.00p | 48243 |
22/03/2024 | 41.50p | 42.00p | 40.00p | 41.00p | 44333 |
21/03/2024 | 43.00p | 43.00p | 40.00p | 41.00p | 54641 |
20/03/2024 | 43.00p | 43.00p | 43.00p | 41.00p | 38131 |
19/03/2024 | 43.00p | 45.00p | 41.00p | 43.00p | 3322 |
18/03/2024 | 43.00p | 43.00p | 41.00p | 43.00p | 72476 |
15/03/2024 | 44.00p | 45.00p | 42.00p | 43.00p | 11974 |
14/03/2024 | 42.00p | 45.00p | 40.00p | 44.00p | 246488 |
13/03/2024 | 39.00p | 39.40p | 38.60p | 39.00p | 8532 |
12/03/2024 | 39.00p | 40.00p | 38.00p | 39.00p | 9073 |
11/03/2024 | 39.00p | 39.80p | 38.04p | 39.00p | 8811 |
08/03/2024 | 42.00p | 42.00p | 38.35p | 38.40p | 131684 |
07/03/2024 | 42.00p | 42.60p | 42.00p | 42.00p | 4156 |
06/03/2024 | 42.00p | 42.64p | 40.67p | 42.00p | 3388 |
05/03/2024 | 42.00p | 44.00p | 40.67p | 44.00p | 46933 |
04/03/2024 | 42.00p | 44.00p | 40.00p | 42.00p | 11062 |
01/03/2024 | 42.00p | 44.00p | 41.50p | 42.00p | 10193 |
29/02/2024 | 42.00p | 44.00p | 40.00p | 42.00p | 15540 |
28/02/2024 | 42.00p | 42.00p | 41.55p | 42.00p | 10 |
27/02/2024 | 42.00p | 44.00p | 41.50p | 42.00p | 12551 |
26/02/2024 | 42.00p | 44.00p | 41.16p | 42.00p | 15436 |
23/02/2024 | 42.00p | 43.50p | 42.00p | 42.00p | 23298 |
22/02/2024 | 42.00p | 44.00p | 42.00p | 42.00p | 3020 |
21/02/2024 | 42.00p | 43.49p | 40.00p | 42.00p | 5173 |
20/02/2024 | 42.00p | 42.40p | 42.00p | 42.00p | 7516 |
19/02/2024 | 42.00p | 44.00p | 40.00p | 42.00p | 10935 |
16/02/2024 | 42.00p | 42.40p | 41.00p | 42.00p | 14393 |
15/02/2024 | 42.00p | 44.00p | 40.00p | 42.00p | 4163 |
14/02/2024 | 42.00p | 44.00p | 40.00p | 42.00p | 80956 |
13/02/2024 | 42.00p | 44.00p | 40.00p | 42.00p | 10271 |
12/02/2024 | 42.00p | 44.00p | 41.00p | 42.00p | 80897 |
09/02/2024 | 42.00p | 42.00p | 41.68p | 42.00p | 0 |
08/02/2024 | 42.50p | 44.00p | 40.00p | 42.00p | 18734 |
07/02/2024 | 42.00p | 42.80p | 40.00p | 42.00p | 5529 |
06/02/2024 | 42.00p | 42.00p | 40.00p | 42.00p | 12065 |
05/02/2024 | 42.00p | 44.00p | 41.00p | 42.00p | 9816 |
02/02/2024 | 42.00p | 44.00p | 41.00p | 42.00p | 12388 |
01/02/2024 | 42.00p | 44.00p | 41.85p | 42.00p | 2075 |
31/01/2024 | 42.00p | 42.89p | 40.00p | 42.00p | 5424 |
30/01/2024 | 42.00p | 44.00p | 40.00p | 42.00p | 13692 |
29/01/2024 | 41.50p | 43.00p | 40.00p | 42.00p | 113946 |
26/01/2024 | 41.50p | 43.00p | 40.00p | 42.20p | 7565 |
25/01/2024 | 41.50p | 43.00p | 40.55p | 43.00p | 22310 |
24/01/2024 | 42.00p | 44.00p | 40.00p | 41.50p | 23309 |
23/01/2024 | 42.00p | 44.00p | 40.00p | 42.00p | 21710 |
22/01/2024 | 42.00p | 44.00p | 40.00p | 42.00p | 17816 |
19/01/2024 | 42.00p | 44.00p | 40.00p | 42.00p | 5912 |
18/01/2024 | 42.00p | 44.00p | 40.82p | 42.00p | 54214 |
17/01/2024 | 42.00p | 43.60p | 40.65p | 42.00p | 46518 |
16/01/2024 | 42.00p | 44.00p | 40.55p | 42.00p | 29014 |
15/01/2024 | 42.00p | 44.00p | 40.00p | 42.00p | 46225 |
12/01/2024 | 42.00p | 44.00p | 40.00p | 42.00p | 5017 |
11/01/2024 | 42.00p | 44.00p | 40.31p | 43.00p | 39252 |
10/01/2024 | 42.00p | 44.00p | 40.20p | 42.00p | 33379 |
09/01/2024 | 42.50p | 45.00p | 40.00p | 42.00p | 33555 |
08/01/2024 | 42.50p | 45.00p | 40.00p | 42.50p | 41809 |
05/01/2024 | 42.50p | 45.00p | 40.00p | 42.50p | 7476 |
04/01/2024 | 42.50p | 45.00p | 40.20p | 42.50p | 26970 |
03/01/2024 | 42.50p | 45.00p | 40.00p | 42.50p | 4285 |
02/01/2024 | 43.00p | 45.00p | 40.00p | 42.50p | 28237 |
29/12/2023 | 43.50p | 45.00p | 41.00p | 43.00p | 8900 |
28/12/2023 | 44.00p | 46.00p | 42.00p | 43.50p | 43333 |
27/12/2023 | 44.00p | 46.00p | 42.00p | 44.00p | 19533 |
22/12/2023 | 44.00p | 46.00p | 42.00p | 44.00p | 11244 |
21/12/2023 | 43.00p | 46.00p | 42.00p | 44.00p | 27490 |
20/12/2023 | 40.50p | 45.00p | 39.00p | 45.00p | 83228 |
19/12/2023 | 39.50p | 42.00p | 39.00p | 40.50p | 41957 |
18/12/2023 | 39.00p | 40.00p | 38.00p | 39.50p | 77146 |
15/12/2023 | 39.00p | 40.20p | 38.20p | 40.20p | 145682 |
14/12/2023 | 39.00p | 42.00p | 38.00p | 38.50p | 121348 |
13/12/2023 | 45.00p | 49.80p | 38.00p | 39.00p | 340703 |
12/12/2023 | 68.50p | 72.00p | 43.00p | 46.00p | 479475 |
11/12/2023 | 61.00p | 70.98p | 59.00p | 68.00p | 366403 |
08/12/2023 | 57.50p | 65.00p | 57.50p | 62.00p | 170542 |
07/12/2023 | 54.00p | 59.00p | 53.00p | 59.00p | 151529 |
06/12/2023 | 51.50p | 55.00p | 51.50p | 55.00p | 33465 |
05/12/2023 | 48.50p | 54.00p | 47.00p | 54.00p | 163497 |
04/12/2023 | 45.00p | 49.00p | 44.20p | 49.00p | 209949 |
01/12/2023 | 45.00p | 47.00p | 42.50p | 44.00p | 51421 |
30/11/2023 | 45.00p | 46.60p | 43.00p | 45.00p | 30989 |
29/11/2023 | 45.00p | 47.00p | 43.00p | 45.00p | 36377 |
28/11/2023 | 45.00p | 46.60p | 43.00p | 45.00p | 44166 |
27/11/2023 | 45.00p | 47.00p | 43.00p | 45.00p | 27898 |
24/11/2023 | 45.00p | 47.00p | 43.00p | 45.00p | 52235 |
23/11/2023 | 45.00p | 47.00p | 43.00p | 46.00p | 78389 |
22/11/2023 | 45.00p | 47.00p | 43.00p | 45.00p | 207424 |
21/11/2023 | 42.50p | 47.00p | 42.00p | 45.00p | 159370 |
20/11/2023 | 39.00p | 43.00p | 38.23p | 42.50p | 184635 |
17/11/2023 | 36.00p | 40.00p | 35.00p | 40.00p | 126757 |
16/11/2023 | 36.00p | 37.00p | 35.00p | 36.00p | 36080 |
15/11/2023 | 36.00p | 37.80p | 35.00p | 36.00p | 69433 |
14/11/2023 | 36.00p | 37.00p | 35.00p | 35.50p | 30294 |
13/11/2023 | 36.00p | 36.80p | 35.00p | 36.00p | 3966 |
10/11/2023 | 36.50p | 37.00p | 35.00p | 36.00p | 6390 |
09/11/2023 | 36.50p | 37.00p | 36.00p | 36.50p | 20233 |
08/11/2023 | 36.50p | 36.90p | 36.00p | 36.50p | 68219 |
07/11/2023 | 36.50p | 37.00p | 35.00p | 36.50p | 28368 |
06/11/2023 | 36.50p | 37.00p | 36.00p | 36.50p | 15041 |
03/11/2023 | 36.50p | 37.00p | 36.05p | 36.50p | 35659 |
02/11/2023 | 36.50p | 37.00p | 36.00p | 36.50p | 26201 |
01/11/2023 | 39.00p | 39.00p | 36.00p | 36.50p | 178367 |
31/10/2023 | 39.50p | 40.00p | 38.33p | 39.00p | 48034 |
30/10/2023 | 39.50p | 40.00p | 37.60p | 39.50p | 12009 |
27/10/2023 | 40.00p | 41.00p | 39.00p | 39.50p | 52076 |
26/10/2023 | 40.00p | 40.40p | 39.10p | 40.00p | 5907 |
25/10/2023 | 41.00p | 41.00p | 40.00p | 40.00p | 36352 |
24/10/2023 | 40.50p | 42.00p | 40.00p | 40.80p | 64282 |
23/10/2023 | 40.50p | 41.00p | 40.00p | 40.50p | 40937 |
20/10/2023 | 40.50p | 42.00p | 40.00p | 40.50p | 95970 |
19/10/2023 | 40.50p | 40.94p | 40.00p | 40.80p | 89422 |
18/10/2023 | 43.00p | 44.00p | 40.15p | 40.50p | 128104 |
17/10/2023 | 39.00p | 44.00p | 38.00p | 42.80p | 956697 |
16/10/2023 | 38.50p | 40.00p | 37.00p | 39.00p | 228629 |
13/10/2023 | 39.00p | 39.80p | 38.00p | 38.00p | 508317 |
12/10/2023 | 38.00p | 40.00p | 37.00p | 39.00p | 2076144 |
11/10/2023 | 45.00p | 50.00p | 37.00p | 38.60p | 5153310 |
10/10/2023 | 92.50p | 100.00p | 90.00p | 92.50p | 7516 |
09/10/2023 | 97.50p | 100.00p | 90.00p | 95.00p | 38857 |
06/10/2023 | 97.50p | 100.00p | 95.00p | 97.50p | 1440 |
05/10/2023 | 97.50p | 100.00p | 95.05p | 97.50p | 6917 |
04/10/2023 | 97.50p | 100.00p | 95.05p | 97.50p | 26848 |
03/10/2023 | 100.00p | 100.00p | 97.50p | 97.50p | 20616 |
02/10/2023 | 105.00p | 110.00p | 97.50p | 97.50p | 11878 |
29/09/2023 | 105.00p | 110.00p | 100.00p | 105.00p | 6766 |
28/09/2023 | 110.00p | 110.00p | 101.11p | 105.00p | 15902 |
27/09/2023 | 110.00p | 115.00p | 105.25p | 110.00p | 55310 |
26/09/2023 | 110.00p | 112.00p | 105.10p | 110.00p | 9050 |
25/09/2023 | 110.00p | 115.00p | 105.00p | 110.00p | 2714 |
22/09/2023 | 115.00p | 115.00p | 105.00p | 110.00p | 38991 |
21/09/2023 | 115.00p | 120.00p | 110.00p | 115.00p | 27273 |
20/09/2023 | 130.00p | 135.00p | 106.00p | 115.00p | 110829 |
19/09/2023 | 130.00p | 135.00p | 125.00p | 130.00p | 21718 |
18/09/2023 | 130.00p | 134.89p | 125.00p | 130.00p | 61568 |
15/09/2023 | 130.00p | 135.00p | 125.00p | 130.00p | 22432 |
14/09/2023 | 122.50p | 135.00p | 122.50p | 130.00p | 86102 |
13/09/2023 | 127.50p | 129.90p | 115.05p | 120.00p | 31509 |
12/09/2023 | 110.00p | 128.00p | 109.00p | 127.50p | 57213 |
11/09/2023 | 97.50p | 115.00p | 97.50p | 110.00p | 24694 |
08/09/2023 | 95.00p | 102.80p | 90.00p | 95.00p | 102819 |
07/09/2023 | 95.00p | 100.00p | 95.00p | 95.00p | 6618 |
06/09/2023 | 95.00p | 100.00p | 90.00p | 95.00p | 557 |
05/09/2023 | 95.00p | 100.00p | 93.62p | 95.00p | 8390 |
04/09/2023 | 97.50p | 102.00p | 90.00p | 95.00p | 8591 |
01/09/2023 | 82.50p | 100.00p | 80.00p | 97.50p | 172782 |
31/08/2023 | 75.00p | 85.00p | 60.00p | 81.50p | 358442 |
30/08/2023 | 92.50p | 95.00p | 90.00p | 95.00p | 14642 |
29/08/2023 | 95.00p | 100.00p | 90.00p | 95.00p | 12306 |
25/08/2023 | 92.50p | 100.00p | 90.00p | 95.00p | 14455 |
24/08/2023 | 92.50p | 94.95p | 90.00p | 92.50p | 7277 |
23/08/2023 | 97.50p | 99.65p | 90.00p | 92.00p | 37130 |
22/08/2023 | 102.50p | 105.00p | 95.00p | 97.50p | 27190 |
21/08/2023 | 104.00p | 105.00p | 100.05p | 102.50p | 25106 |
18/08/2023 | 102.50p | 105.00p | 100.00p | 104.00p | 32501 |
17/08/2023 | 106.50p | 108.00p | 101.10p | 108.00p | 4208 |
16/08/2023 | 106.50p | 110.00p | 105.00p | 106.50p | 5605 |
15/08/2023 | 107.50p | 108.00p | 105.00p | 106.50p | 30982 |
14/08/2023 | 112.50p | 115.00p | 105.00p | 107.50p | 6194 |
11/08/2023 | 112.50p | 115.00p | 101.22p | 112.50p | 5702 |
10/08/2023 | 112.50p | 115.00p | 110.00p | 112.50p | 68 |
09/08/2023 | 112.50p | 115.00p | 108.00p | 112.50p | 13059 |
08/08/2023 | 112.50p | 112.50p | 110.00p | 112.50p | 1181 |
07/08/2023 | 112.50p | 117.00p | 110.00p | 112.50p | 6013 |
04/08/2023 | 112.50p | 115.00p | 110.00p | 112.50p | 3824 |
03/08/2023 | 112.50p | 114.90p | 110.00p | 112.50p | 8272 |
02/08/2023 | 112.50p | 115.00p | 110.00p | 112.50p | 12258 |
01/08/2023 | 112.50p | 115.00p | 110.00p | 111.00p | 31674 |
31/07/2023 | 112.50p | 115.00p | 110.00p | 112.50p | 26600 |
*Close Price adjusted for both dividends and splits