Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2024 | 43.50p | 44.84p | 42.34p | 43.50p | 37065 |
17/04/2024 | 43.50p | 43.90p | 42.00p | 43.50p | 47768 |
16/04/2024 | 43.50p | 44.25p | 42.16p | 43.50p | 45899 |
15/04/2024 | 42.50p | 43.50p | 42.40p | 43.50p | 28551 |
12/04/2024 | 42.50p | 43.00p | 42.00p | 42.50p | 91591 |
11/04/2024 | 41.00p | 42.90p | 41.00p | 42.50p | 84819 |
10/04/2024 | 40.50p | 42.00p | 39.03p | 41.00p | 57128 |
09/04/2024 | 40.00p | 42.00p | 39.56p | 40.50p | 21062 |
08/04/2024 | 39.00p | 41.49p | 39.00p | 40.00p | 138739 |
05/04/2024 | 41.00p | 41.00p | 38.20p | 38.20p | 200353 |
04/04/2024 | 41.00p | 42.00p | 40.00p | 41.00p | 50644 |
03/04/2024 | 41.00p | 42.00p | 41.00p | 41.00p | 23716 |
02/04/2024 | 38.50p | 40.99p | 38.40p | 40.50p | 190647 |
28/03/2024 | 40.50p | 40.50p | 38.00p | 38.50p | 164591 |
27/03/2024 | 41.50p | 42.00p | 40.13p | 40.50p | 287387 |
26/03/2024 | 41.50p | 41.94p | 40.70p | 41.00p | 54081 |
25/03/2024 | 41.50p | 42.00p | 41.00p | 41.50p | 45350 |
22/03/2024 | 41.50p | 41.50p | 40.25p | 41.50p | 91905 |
21/03/2024 | 42.00p | 43.00p | 41.00p | 43.00p | 97140 |
20/03/2024 | 44.00p | 44.00p | 43.00p | 42.00p | 31699 |
19/03/2024 | 44.00p | 45.35p | 42.31p | 43.00p | 83214 |
18/03/2024 | 42.50p | 44.90p | 42.33p | 44.00p | 116292 |
15/03/2024 | 42.00p | 43.00p | 40.36p | 42.40p | 289570 |
14/03/2024 | 40.80p | 43.20p | 40.80p | 42.00p | 320362 |
13/03/2024 | 39.80p | 40.00p | 39.60p | 39.80p | 53774 |
12/03/2024 | 39.80p | 40.00p | 39.60p | 40.00p | 50704 |
11/03/2024 | 39.80p | 40.00p | 39.61p | 39.80p | 20228 |
08/03/2024 | 40.50p | 40.50p | 39.64p | 39.80p | 36665 |
07/03/2024 | 40.00p | 41.00p | 39.50p | 40.50p | 57584 |
06/03/2024 | 42.00p | 42.00p | 39.25p | 40.00p | 95497 |
05/03/2024 | 42.50p | 44.00p | 41.00p | 42.00p | 10637 |
04/03/2024 | 43.00p | 44.00p | 41.00p | 42.50p | 22544 |
01/03/2024 | 42.50p | 44.00p | 42.05p | 43.00p | 21926 |
29/02/2024 | 41.00p | 43.60p | 41.00p | 42.50p | 85360 |
28/02/2024 | 40.50p | 42.00p | 39.20p | 41.00p | 116994 |
27/02/2024 | 40.50p | 41.80p | 40.00p | 40.50p | 24498 |
26/02/2024 | 43.00p | 43.00p | 39.00p | 40.80p | 167951 |
23/02/2024 | 44.00p | 44.96p | 42.10p | 42.20p | 107993 |
22/02/2024 | 44.00p | 45.00p | 43.00p | 44.00p | 27521 |
21/02/2024 | 44.00p | 44.00p | 43.00p | 44.00p | 5150 |
20/02/2024 | 44.50p | 44.50p | 43.00p | 44.00p | 18589 |
19/02/2024 | 44.50p | 44.50p | 44.19p | 44.50p | 1479 |
16/02/2024 | 44.50p | 45.00p | 44.00p | 44.50p | 862 |
15/02/2024 | 44.50p | 44.50p | 44.28p | 44.50p | 170 |
14/02/2024 | 44.50p | 44.50p | 44.28p | 44.50p | 5000 |
13/02/2024 | 44.50p | 45.00p | 44.00p | 44.50p | 12005 |
12/02/2024 | 44.50p | 44.96p | 44.00p | 44.50p | 9595 |
09/02/2024 | 44.50p | 44.60p | 44.50p | 44.50p | 15078 |
08/02/2024 | 46.00p | 46.00p | 43.00p | 44.50p | 68880 |
07/02/2024 | 45.50p | 46.20p | 45.00p | 46.00p | 58149 |
06/02/2024 | 46.50p | 47.00p | 45.00p | 45.50p | 125771 |
05/02/2024 | 47.50p | 49.00p | 47.00p | 47.00p | 11336 |
02/02/2024 | 47.00p | 48.89p | 47.00p | 47.50p | 68031 |
01/02/2024 | 49.50p | 49.50p | 46.06p | 49.00p | 91110 |
31/01/2024 | 50.00p | 50.00p | 45.55p | 49.50p | 108822 |
30/01/2024 | 45.50p | 52.90p | 45.50p | 51.00p | 367495 |
29/01/2024 | 40.00p | 46.96p | 39.08p | 45.50p | 152331 |
26/01/2024 | 40.50p | 41.00p | 39.36p | 40.00p | 166362 |
25/01/2024 | 40.50p | 40.50p | 39.37p | 40.50p | 13056 |
24/01/2024 | 40.50p | 41.00p | 39.20p | 40.50p | 292646 |
23/01/2024 | 39.50p | 42.00p | 39.50p | 40.60p | 1404576 |
22/01/2024 | 36.00p | 40.97p | 34.40p | 39.50p | 1765354 |
19/01/2024 | 36.00p | 37.00p | 35.00p | 36.00p | 87255 |
18/01/2024 | 36.50p | 36.50p | 35.00p | 36.00p | 116292 |
17/01/2024 | 36.50p | 36.50p | 35.00p | 36.50p | 9548 |
16/01/2024 | 36.50p | 36.50p | 35.95p | 36.50p | 2769 |
15/01/2024 | 36.50p | 36.50p | 35.06p | 36.50p | 38269 |
12/01/2024 | 37.00p | 37.00p | 35.00p | 36.50p | 21485 |
11/01/2024 | 37.00p | 37.00p | 36.00p | 37.00p | 4481 |
10/01/2024 | 37.00p | 37.10p | 36.25p | 37.00p | 13319 |
09/01/2024 | 34.00p | 38.00p | 34.00p | 37.00p | 94492 |
08/01/2024 | 34.00p | 34.75p | 33.44p | 34.00p | 7821 |
05/01/2024 | 34.00p | 34.83p | 33.31p | 34.00p | 74123 |
04/01/2024 | 34.00p | 35.00p | 34.00p | 34.00p | 9350 |
03/01/2024 | 34.00p | 35.00p | 33.56p | 34.00p | 16462 |
02/01/2024 | 33.50p | 35.00p | 33.30p | 34.00p | 45242 |
29/12/2023 | 33.00p | 34.00p | 33.00p | 33.50p | 61932 |
28/12/2023 | 34.00p | 34.00p | 32.50p | 33.00p | 59568 |
27/12/2023 | 34.50p | 34.92p | 33.00p | 34.00p | 27289 |
22/12/2023 | 34.50p | 34.50p | 34.00p | 34.50p | 7174 |
21/12/2023 | 35.00p | 35.00p | 33.10p | 34.50p | 41667 |
20/12/2023 | 36.00p | 36.82p | 34.00p | 35.00p | 240746 |
19/12/2023 | 38.00p | 38.00p | 35.24p | 36.00p | 35204 |
18/12/2023 | 38.00p | 39.00p | 36.50p | 38.00p | 128604 |
15/12/2023 | 39.00p | 40.00p | 37.12p | 38.00p | 46259 |
14/12/2023 | 39.00p | 39.48p | 37.60p | 38.80p | 17391 |
13/12/2023 | 38.50p | 39.49p | 38.00p | 39.00p | 10869 |
12/12/2023 | 39.00p | 39.00p | 37.80p | 38.50p | 25017 |
11/12/2023 | 40.50p | 41.31p | 39.00p | 39.00p | 139443 |
08/12/2023 | 40.50p | 42.00p | 39.00p | 40.50p | 68373 |
07/12/2023 | 41.00p | 42.00p | 39.00p | 40.50p | 62568 |
06/12/2023 | 41.00p | 41.54p | 39.20p | 41.00p | 16820 |
05/12/2023 | 41.00p | 41.00p | 40.36p | 41.00p | 18151 |
04/12/2023 | 40.50p | 41.80p | 40.00p | 41.00p | 136934 |
01/12/2023 | 40.50p | 42.00p | 40.40p | 40.50p | 26010 |
30/11/2023 | 40.50p | 40.50p | 40.00p | 40.50p | 14937 |
29/11/2023 | 40.50p | 40.50p | 40.00p | 40.00p | 58117 |
28/11/2023 | 41.00p | 41.00p | 39.50p | 40.50p | 75865 |
27/11/2023 | 41.00p | 41.34p | 40.00p | 41.00p | 2988 |
24/11/2023 | 41.00p | 41.34p | 40.00p | 41.00p | 44278 |
23/11/2023 | 41.00p | 41.50p | 41.00p | 41.00p | 2265 |
22/11/2023 | 42.00p | 42.00p | 39.00p | 41.00p | 178677 |
21/11/2023 | 44.50p | 45.00p | 41.30p | 42.00p | 62420 |
20/11/2023 | 44.50p | 46.00p | 43.80p | 44.50p | 33564 |
17/11/2023 | 45.00p | 45.00p | 43.00p | 44.50p | 4046 |
16/11/2023 | 45.00p | 46.60p | 42.99p | 45.00p | 7403 |
15/11/2023 | 45.00p | 47.00p | 43.20p | 45.00p | 62114 |
14/11/2023 | 45.00p | 45.00p | 43.00p | 45.00p | 10265 |
13/11/2023 | 45.00p | 45.00p | 44.78p | 45.00p | 5582 |
10/11/2023 | 45.00p | 47.00p | 43.00p | 45.00p | 118 |
09/11/2023 | 45.00p | 46.92p | 44.00p | 45.00p | 130891 |
08/11/2023 | 43.00p | 45.00p | 42.01p | 45.00p | 84128 |
07/11/2023 | 44.00p | 45.00p | 42.00p | 43.00p | 36666 |
06/11/2023 | 45.00p | 46.00p | 43.00p | 44.00p | 73580 |
03/11/2023 | 45.00p | 46.00p | 43.50p | 45.00p | 74258 |
02/11/2023 | 44.50p | 45.90p | 43.31p | 45.00p | 112131 |
01/11/2023 | 42.00p | 47.00p | 42.00p | 44.50p | 136321 |
31/10/2023 | 44.50p | 45.00p | 40.00p | 41.00p | 174792 |
30/10/2023 | 46.50p | 46.70p | 45.00p | 46.50p | 28610 |
27/10/2023 | 46.50p | 46.70p | 45.09p | 46.50p | 1148 |
26/10/2023 | 46.50p | 46.71p | 45.01p | 46.50p | 1862 |
25/10/2023 | 46.50p | 46.80p | 46.50p | 46.50p | 11078 |
24/10/2023 | 46.50p | 46.87p | 45.06p | 46.50p | 3689 |
23/10/2023 | 46.50p | 48.00p | 45.00p | 46.50p | 16399 |
20/10/2023 | 46.50p | 46.50p | 46.05p | 46.50p | 16363 |
19/10/2023 | 46.50p | 49.00p | 46.50p | 49.00p | 5001 |
18/10/2023 | 46.50p | 47.50p | 46.05p | 46.50p | 35173 |
17/10/2023 | 46.50p | 47.78p | 46.16p | 46.50p | 16979 |
16/10/2023 | 47.50p | 48.00p | 45.15p | 46.50p | 60331 |
13/10/2023 | 49.00p | 49.00p | 46.31p | 48.00p | 26978 |
12/10/2023 | 50.50p | 50.50p | 49.00p | 50.00p | 10673 |
11/10/2023 | 51.00p | 51.80p | 49.18p | 50.50p | 1430 |
10/10/2023 | 50.50p | 52.00p | 49.18p | 50.50p | 1110 |
09/10/2023 | 50.50p | 51.85p | 49.00p | 50.50p | 21002 |
06/10/2023 | 50.50p | 52.00p | 50.50p | 50.50p | 19504 |
05/10/2023 | 50.00p | 51.80p | 48.46p | 50.50p | 42455 |
04/10/2023 | 51.00p | 51.90p | 48.00p | 50.00p | 83123 |
03/10/2023 | 54.00p | 54.00p | 51.00p | 52.00p | 19691 |
02/10/2023 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
29/09/2023 | 54.50p | 54.89p | 53.10p | 54.00p | 89000 |
28/09/2023 | 56.00p | 56.70p | 53.22p | 54.50p | 84606 |
27/09/2023 | 56.00p | 56.99p | 55.00p | 56.00p | 23559 |
26/09/2023 | 56.00p | 56.49p | 55.76p | 56.00p | 21044 |
25/09/2023 | 56.00p | 57.00p | 55.74p | 56.00p | 37577 |
22/09/2023 | 56.00p | 57.00p | 55.00p | 56.00p | 43838 |
21/09/2023 | 56.00p | 56.99p | 55.00p | 56.00p | 48970 |
20/09/2023 | 54.50p | 57.00p | 54.44p | 55.50p | 30925 |
19/09/2023 | 53.00p | 56.00p | 53.00p | 54.50p | 49060 |
18/09/2023 | 54.00p | 54.60p | 52.00p | 53.00p | 69736 |
15/09/2023 | 53.00p | 55.00p | 52.00p | 53.50p | 124951 |
14/09/2023 | 53.00p | 53.90p | 51.55p | 53.00p | 58840 |
13/09/2023 | 50.00p | 53.80p | 50.00p | 53.00p | 121098 |
12/09/2023 | 42.00p | 51.00p | 40.00p | 50.00p | 568222 |
11/09/2023 | 38.00p | 43.80p | 37.39p | 42.00p | 207498 |
08/09/2023 | 38.50p | 40.00p | 37.00p | 38.00p | 74358 |
07/09/2023 | 40.50p | 40.72p | 37.36p | 38.50p | 94959 |
06/09/2023 | 41.00p | 41.48p | 39.00p | 40.50p | 47631 |
05/09/2023 | 42.50p | 42.98p | 41.00p | 41.00p | 42644 |
04/09/2023 | 42.50p | 43.00p | 42.31p | 42.50p | 22441 |
01/09/2023 | 43.50p | 43.90p | 40.52p | 42.50p | 228951 |
31/08/2023 | 43.50p | 43.50p | 43.26p | 43.50p | 1140 |
30/08/2023 | 43.50p | 43.98p | 43.26p | 43.50p | 10266 |
29/08/2023 | 45.50p | 45.50p | 43.00p | 43.50p | 76054 |
25/08/2023 | 45.50p | 45.85p | 45.00p | 45.50p | 14031 |
24/08/2023 | 45.50p | 45.50p | 45.00p | 45.50p | 920 |
23/08/2023 | 45.50p | 46.00p | 45.00p | 45.50p | 3091 |
22/08/2023 | 46.00p | 46.00p | 45.01p | 45.50p | 5000 |
21/08/2023 | 46.50p | 46.50p | 45.00p | 46.00p | 235 |
18/08/2023 | 46.50p | 46.50p | 45.00p | 46.50p | 5000 |
17/08/2023 | 47.00p | 47.00p | 45.00p | 46.50p | 19496 |
16/08/2023 | 47.00p | 47.40p | 46.00p | 47.00p | 17783 |
15/08/2023 | 47.00p | 47.80p | 47.00p | 47.00p | 1690 |
14/08/2023 | 46.50p | 47.80p | 45.00p | 46.50p | 59451 |
11/08/2023 | 46.50p | 46.60p | 46.50p | 46.50p | 5000 |
10/08/2023 | 44.00p | 46.67p | 44.00p | 46.50p | 40522 |
09/08/2023 | 47.00p | 47.00p | 43.50p | 45.00p | 19618 |
08/08/2023 | 47.50p | 48.00p | 44.25p | 47.00p | 40421 |
07/08/2023 | 48.00p | 48.14p | 46.01p | 47.50p | 17558 |
04/08/2023 | 48.50p | 48.71p | 47.00p | 48.00p | 2635 |
03/08/2023 | 49.00p | 49.93p | 46.80p | 48.50p | 2850 |
02/08/2023 | 49.00p | 49.40p | 47.00p | 49.00p | 44912 |
01/08/2023 | 49.00p | 49.60p | 48.05p | 49.00p | 11178 |
31/07/2023 | 45.50p | 50.00p | 43.20p | 49.00p | 101395 |
28/07/2023 | 45.50p | 45.60p | 43.81p | 45.50p | 13265 |
27/07/2023 | 45.50p | 45.80p | 45.50p | 45.50p | 764 |
26/07/2023 | 45.50p | 45.90p | 45.50p | 45.50p | 2541 |
25/07/2023 | 45.00p | 48.00p | 44.00p | 45.50p | 19596 |
24/07/2023 | 44.00p | 47.00p | 43.00p | 45.00p | 22440 |
21/07/2023 | 44.00p | 45.00p | 44.00p | 44.00p | 2400 |
20/07/2023 | 43.70p | 44.74p | 43.22p | 44.00p | 17732 |
19/07/2023 | 41.50p | 44.70p | 41.50p | 43.70p | 88187 |
18/07/2023 | 41.50p | 41.50p | 40.00p | 41.50p | 74777 |
17/07/2023 | 42.00p | 42.95p | 41.25p | 41.50p | 46982 |
14/07/2023 | 43.50p | 43.50p | 38.75p | 42.00p | 129686 |
13/07/2023 | 44.00p | 44.00p | 43.00p | 43.50p | 4802 |
12/07/2023 | 44.00p | 44.74p | 43.04p | 44.00p | 22193 |
11/07/2023 | 40.50p | 45.00p | 40.33p | 44.00p | 62133 |
10/07/2023 | 40.00p | 41.00p | 39.04p | 40.50p | 191169 |
07/07/2023 | 43.00p | 43.20p | 39.50p | 40.00p | 124454 |
06/07/2023 | 43.00p | 44.00p | 42.13p | 43.00p | 10340 |
*Close Price adjusted for both dividends and splits