Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 27.95p | 28.10p | 27.50p | 28.00p | 805775 |
02/05/2024 | 27.80p | 28.10p | 27.50p | 27.95p | 466564 |
01/05/2024 | 27.85p | 28.15p | 27.50p | 27.80p | 661375 |
30/04/2024 | 28.75p | 29.00p | 27.50p | 28.20p | 1917295 |
29/04/2024 | 28.25p | 29.30p | 28.00p | 28.60p | 1237613 |
26/04/2024 | 28.50p | 29.00p | 28.00p | 28.25p | 657823 |
25/04/2024 | 28.75p | 29.00p | 28.35p | 28.60p | 1773411 |
24/04/2024 | 28.25p | 29.00p | 28.22p | 28.50p | 2635820 |
23/04/2024 | 27.50p | 28.50p | 27.00p | 28.25p | 826104 |
22/04/2024 | 26.50p | 27.89p | 26.00p | 27.50p | 1863469 |
19/04/2024 | 27.25p | 27.50p | 26.00p | 26.70p | 2589823 |
18/04/2024 | 27.60p | 27.60p | 27.00p | 27.25p | 494448 |
17/04/2024 | 27.25p | 28.00p | 27.00p | 27.60p | 1292553 |
16/04/2024 | 28.25p | 28.50p | 27.00p | 27.20p | 1771474 |
15/04/2024 | 28.75p | 29.00p | 28.00p | 28.25p | 2161935 |
12/04/2024 | 29.00p | 29.50p | 28.50p | 28.80p | 972264 |
11/04/2024 | 29.00p | 29.50p | 28.50p | 29.50p | 903552 |
10/04/2024 | 28.50p | 29.50p | 28.41p | 29.00p | 1854067 |
09/04/2024 | 29.75p | 30.00p | 28.00p | 28.80p | 4876999 |
08/04/2024 | 29.50p | 30.00p | 29.00p | 29.40p | 1970718 |
05/04/2024 | 29.75p | 30.00p | 29.00p | 29.50p | 2288953 |
04/04/2024 | 29.50p | 30.00p | 29.33p | 29.75p | 3862169 |
03/04/2024 | 29.25p | 30.00p | 29.00p | 30.00p | 2444791 |
02/04/2024 | 29.00p | 30.00p | 28.50p | 29.25p | 2719080 |
28/03/2024 | 28.90p | 29.50p | 28.50p | 29.50p | 646449 |
27/03/2024 | 29.00p | 30.00p | 28.50p | 28.90p | 2127925 |
26/03/2024 | 28.50p | 29.50p | 28.00p | 29.20p | 1486542 |
25/03/2024 | 28.75p | 29.00p | 28.00p | 28.50p | 1576644 |
22/03/2024 | 29.10p | 29.50p | 28.50p | 28.75p | 668303 |
21/03/2024 | 29.25p | 29.50p | 28.73p | 29.10p | 1676758 |
20/03/2024 | 28.50p | 29.60p | 28.50p | 29.40p | 1296181 |
19/03/2024 | 28.50p | 32.00p | 28.39p | 29.60p | 5319814 |
18/03/2024 | 28.50p | 28.99p | 28.01p | 28.50p | 571448 |
15/03/2024 | 28.35p | 29.00p | 28.00p | 28.50p | 1488975 |
14/03/2024 | 27.45p | 29.00p | 27.20p | 29.00p | 1147257 |
13/03/2024 | 27.25p | 27.70p | 27.00p | 27.70p | 648736 |
12/03/2024 | 27.25p | 27.70p | 27.00p | 27.20p | 1559445 |
11/03/2024 | 27.25p | 28.00p | 27.00p | 27.25p | 677693 |
08/03/2024 | 27.05p | 28.00p | 26.60p | 27.25p | 1145285 |
07/03/2024 | 26.95p | 27.50p | 26.60p | 27.05p | 722819 |
06/03/2024 | 26.30p | 27.27p | 26.10p | 27.30p | 2864272 |
05/03/2024 | 25.35p | 26.50p | 25.33p | 26.30p | 1679621 |
04/03/2024 | 25.00p | 25.50p | 24.50p | 25.35p | 1563098 |
01/03/2024 | 25.00p | 25.50p | 24.50p | 25.00p | 1371648 |
29/02/2024 | 26.10p | 26.20p | 24.68p | 25.20p | 1840576 |
28/02/2024 | 26.25p | 26.77p | 25.70p | 26.10p | 2923410 |
27/02/2024 | 26.70p | 26.90p | 26.00p | 26.25p | 1343214 |
26/02/2024 | 27.25p | 27.30p | 26.32p | 26.70p | 1369970 |
23/02/2024 | 26.45p | 27.50p | 26.30p | 27.20p | 3293147 |
22/02/2024 | 25.15p | 28.00p | 25.00p | 28.00p | 3536580 |
21/02/2024 | 25.75p | 26.00p | 24.54p | 25.00p | 4485547 |
20/02/2024 | 26.25p | 26.50p | 25.00p | 25.50p | 2908405 |
19/02/2024 | 27.05p | 27.30p | 25.62p | 26.25p | 3600608 |
16/02/2024 | 26.90p | 27.30p | 26.72p | 27.10p | 2200919 |
15/02/2024 | 27.45p | 27.90p | 26.65p | 26.70p | 3778915 |
14/02/2024 | 28.35p | 29.00p | 27.11p | 27.60p | 67990064 |
13/02/2024 | 29.45p | 30.00p | 28.70p | 29.35p | 1069184 |
12/02/2024 | 29.25p | 30.00p | 29.00p | 29.20p | 1804869 |
09/02/2024 | 29.85p | 30.20p | 29.06p | 29.25p | 3789070 |
08/02/2024 | 29.85p | 30.20p | 29.50p | 29.85p | 1342526 |
07/02/2024 | 30.25p | 30.75p | 29.50p | 30.00p | 2646319 |
06/02/2024 | 29.90p | 31.45p | 29.80p | 30.50p | 3753045 |
05/02/2024 | 29.50p | 30.30p | 29.38p | 30.20p | 2785047 |
02/02/2024 | 29.35p | 30.00p | 29.00p | 29.50p | 3597735 |
01/02/2024 | 29.40p | 30.30p | 28.70p | 29.35p | 4096792 |
31/01/2024 | 28.50p | 30.30p | 28.00p | 29.30p | 8899404 |
30/01/2024 | 27.25p | 29.40p | 27.00p | 28.50p | 9902410 |
29/01/2024 | 27.35p | 27.70p | 26.02p | 26.30p | 2150454 |
26/01/2024 | 28.00p | 28.99p | 25.71p | 27.50p | 3993092 |
25/01/2024 | 26.60p | 29.00p | 26.40p | 29.00p | 3165566 |
24/01/2024 | 25.75p | 26.80p | 25.75p | 26.40p | 3362048 |
23/01/2024 | 25.50p | 26.00p | 25.02p | 25.75p | 3759143 |
22/01/2024 | 26.25p | 26.50p | 25.16p | 26.00p | 3737074 |
19/01/2024 | 25.65p | 26.57p | 25.50p | 26.25p | 1312836 |
18/01/2024 | 25.40p | 26.50p | 24.56p | 25.65p | 17834184 |
17/01/2024 | 26.25p | 26.40p | 25.30p | 26.00p | 3735401 |
16/01/2024 | 27.55p | 27.75p | 26.00p | 26.40p | 1930284 |
15/01/2024 | 28.85p | 29.00p | 27.30p | 27.30p | 3172024 |
12/01/2024 | 28.95p | 29.62p | 28.50p | 28.60p | 4301901 |
11/01/2024 | 28.25p | 29.50p | 28.00p | 28.90p | 5523825 |
10/01/2024 | 26.75p | 28.79p | 26.70p | 28.20p | 8070536 |
09/01/2024 | 26.15p | 27.00p | 26.00p | 26.75p | 2756916 |
08/01/2024 | 26.25p | 27.00p | 25.55p | 26.30p | 4443807 |
05/01/2024 | 25.50p | 26.50p | 25.00p | 26.25p | 1838688 |
04/01/2024 | 26.25p | 26.70p | 24.27p | 24.90p | 3697024 |
03/01/2024 | 25.75p | 27.00p | 25.62p | 26.20p | 5720696 |
02/01/2024 | 24.75p | 26.50p | 24.50p | 25.70p | 8252440 |
29/12/2023 | 23.75p | 24.00p | 23.50p | 23.75p | 554772 |
28/12/2023 | 23.00p | 24.50p | 22.81p | 23.75p | 2243197 |
27/12/2023 | 22.25p | 23.50p | 22.00p | 23.00p | 2679898 |
22/12/2023 | 22.40p | 23.00p | 22.10p | 22.25p | 942931 |
21/12/2023 | 22.25p | 23.07p | 22.00p | 22.40p | 2019250 |
20/12/2023 | 22.25p | 22.50p | 21.80p | 22.25p | 990011 |
19/12/2023 | 22.25p | 22.50p | 21.70p | 22.25p | 1225876 |
18/12/2023 | 23.15p | 23.50p | 21.77p | 22.25p | 2324486 |
15/12/2023 | 22.40p | 23.50p | 22.36p | 23.15p | 2992600 |
14/12/2023 | 21.90p | 23.00p | 21.61p | 22.40p | 4920449 |
13/12/2023 | 21.00p | 22.44p | 20.50p | 21.90p | 7520989 |
12/12/2023 | 19.85p | 20.30p | 19.70p | 20.00p | 1771442 |
11/12/2023 | 19.95p | 20.20p | 19.70p | 19.85p | 1262919 |
08/12/2023 | 19.65p | 20.20p | 19.50p | 19.95p | 552528 |
07/12/2023 | 19.75p | 20.00p | 19.50p | 19.65p | 697863 |
06/12/2023 | 19.75p | 20.30p | 19.50p | 19.75p | 1207499 |
05/12/2023 | 20.30p | 20.40p | 19.50p | 19.75p | 834926 |
04/12/2023 | 20.45p | 20.70p | 20.20p | 20.30p | 3042684 |
01/12/2023 | 20.70p | 21.00p | 20.20p | 20.45p | 443631 |
30/11/2023 | 20.25p | 21.90p | 20.25p | 20.80p | 4592171 |
29/11/2023 | 19.30p | 20.50p | 19.30p | 20.25p | 4205599 |
28/11/2023 | 18.25p | 19.42p | 18.25p | 19.40p | 1593405 |
27/11/2023 | 17.90p | 18.90p | 17.75p | 18.75p | 876214 |
24/11/2023 | 17.87p | 18.25p | 17.75p | 18.00p | 3876185 |
23/11/2023 | 18.13p | 18.25p | 17.95p | 18.05p | 1103777 |
22/11/2023 | 18.13p | 18.25p | 18.00p | 18.13p | 2885080 |
21/11/2023 | 18.25p | 18.50p | 18.00p | 18.13p | 1004140 |
20/11/2023 | 18.25p | 18.50p | 17.70p | 18.20p | 2141792 |
17/11/2023 | 18.53p | 18.72p | 18.00p | 18.25p | 436872 |
16/11/2023 | 18.75p | 19.00p | 18.30p | 18.50p | 589781 |
15/11/2023 | 19.25p | 19.50p | 18.61p | 19.00p | 812066 |
14/11/2023 | 19.25p | 19.50p | 19.00p | 19.20p | 534555 |
13/11/2023 | 19.37p | 19.50p | 19.00p | 19.25p | 1745001 |
10/11/2023 | 19.13p | 19.50p | 19.00p | 19.35p | 1732407 |
09/11/2023 | 19.40p | 19.50p | 19.00p | 19.13p | 1044406 |
08/11/2023 | 19.30p | 20.00p | 19.10p | 19.40p | 1801352 |
07/11/2023 | 19.30p | 19.50p | 19.10p | 19.10p | 544094 |
06/11/2023 | 19.65p | 20.00p | 19.10p | 19.30p | 1350001 |
03/11/2023 | 19.35p | 20.00p | 19.20p | 19.65p | 3237889 |
02/11/2023 | 19.35p | 19.50p | 19.20p | 19.35p | 1419871 |
01/11/2023 | 19.25p | 19.50p | 19.20p | 19.35p | 442862 |
31/10/2023 | 19.25p | 19.50p | 19.00p | 19.25p | 838779 |
30/10/2023 | 19.25p | 19.50p | 19.00p | 19.25p | 563148 |
27/10/2023 | 19.25p | 19.50p | 19.00p | 19.25p | 1080685 |
26/10/2023 | 19.15p | 19.30p | 18.60p | 18.90p | 1696763 |
25/10/2023 | 19.25p | 19.30p | 19.00p | 19.15p | 1406949 |
24/10/2023 | 19.25p | 19.50p | 19.00p | 19.25p | 819417 |
23/10/2023 | 19.75p | 19.88p | 19.05p | 19.25p | 2930220 |
20/10/2023 | 19.75p | 20.00p | 19.50p | 19.90p | 1381074 |
19/10/2023 | 19.75p | 19.99p | 19.50p | 19.75p | 597908 |
18/10/2023 | 19.50p | 20.00p | 19.50p | 19.75p | 1006242 |
17/10/2023 | 19.50p | 19.74p | 19.25p | 19.50p | 289612 |
16/10/2023 | 19.25p | 20.00p | 19.00p | 19.50p | 1086344 |
13/10/2023 | 18.88p | 19.50p | 18.88p | 19.30p | 1262471 |
12/10/2023 | 19.10p | 19.10p | 18.50p | 18.88p | 1691021 |
11/10/2023 | 19.25p | 19.25p | 18.70p | 19.10p | 3819106 |
10/10/2023 | 19.65p | 19.80p | 18.91p | 19.13p | 2813247 |
09/10/2023 | 20.20p | 20.40p | 19.50p | 19.60p | 2118568 |
06/10/2023 | 20.20p | 20.40p | 19.90p | 20.20p | 2831633 |
05/10/2023 | 20.10p | 20.34p | 20.00p | 20.20p | 815876 |
04/10/2023 | 20.00p | 20.18p | 19.77p | 20.00p | 6102422 |
03/10/2023 | 20.10p | 20.30p | 19.80p | 19.95p | 2194458 |
02/10/2023 | 20.00p | 20.50p | 19.80p | 20.10p | 1190121 |
29/09/2023 | 20.00p | 20.30p | 19.80p | 20.20p | 4487871 |
28/09/2023 | 20.05p | 20.30p | 19.40p | 20.00p | 4053255 |
27/09/2023 | 20.05p | 20.24p | 20.00p | 20.05p | 4052368 |
26/09/2023 | 19.75p | 20.30p | 19.50p | 20.30p | 7733542 |
25/09/2023 | 19.75p | 20.00p | 19.50p | 19.75p | 759956 |
22/09/2023 | 19.75p | 19.89p | 19.52p | 19.75p | 468986 |
21/09/2023 | 19.53p | 20.00p | 19.30p | 19.75p | 1527966 |
20/09/2023 | 19.53p | 19.75p | 19.33p | 19.53p | 810279 |
19/09/2023 | 19.40p | 20.10p | 19.10p | 19.50p | 1076989 |
18/09/2023 | 19.53p | 19.75p | 19.30p | 19.40p | 2468877 |
15/09/2023 | 19.53p | 19.75p | 19.35p | 19.53p | 1997892 |
14/09/2023 | 19.63p | 19.75p | 19.30p | 19.53p | 1990520 |
13/09/2023 | 19.53p | 20.00p | 19.50p | 19.70p | 3951996 |
12/09/2023 | 19.00p | 19.99p | 18.03p | 19.50p | 6336580 |
11/09/2023 | 18.03p | 18.50p | 17.80p | 18.25p | 1276022 |
08/09/2023 | 18.03p | 18.25p | 17.80p | 18.03p | 427961 |
07/09/2023 | 18.03p | 18.10p | 17.85p | 18.03p | 1106377 |
06/09/2023 | 18.13p | 18.25p | 17.80p | 18.03p | 2584173 |
05/09/2023 | 18.13p | 18.25p | 18.00p | 18.15p | 4041247 |
04/09/2023 | 18.25p | 18.50p | 18.00p | 18.00p | 2045522 |
01/09/2023 | 18.25p | 18.50p | 18.00p | 18.25p | 665417 |
31/08/2023 | 18.25p | 18.50p | 18.00p | 18.25p | 1922963 |
30/08/2023 | 18.63p | 19.00p | 18.00p | 18.25p | 1993610 |
29/08/2023 | 17.75p | 18.75p | 17.75p | 18.40p | 4120023 |
25/08/2023 | 17.75p | 18.00p | 17.50p | 17.50p | 437555 |
24/08/2023 | 17.45p | 17.84p | 17.40p | 17.75p | 1353143 |
23/08/2023 | 17.63p | 17.63p | 17.20p | 17.45p | 1516002 |
22/08/2023 | 17.75p | 17.75p | 17.50p | 17.63p | 379041 |
21/08/2023 | 17.75p | 18.00p | 17.51p | 17.75p | 459188 |
18/08/2023 | 18.00p | 18.50p | 17.50p | 17.75p | 868594 |
17/08/2023 | 18.25p | 18.50p | 17.50p | 18.00p | 432012 |
16/08/2023 | 18.25p | 18.50p | 18.05p | 18.25p | 1127356 |
15/08/2023 | 18.00p | 18.50p | 17.50p | 18.25p | 660155 |
14/08/2023 | 18.00p | 18.50p | 17.50p | 17.50p | 882980 |
11/08/2023 | 18.00p | 18.50p | 17.50p | 18.00p | 688792 |
10/08/2023 | 17.38p | 18.50p | 17.20p | 18.00p | 805405 |
09/08/2023 | 17.75p | 18.10p | 17.00p | 17.50p | 1953933 |
08/08/2023 | 18.25p | 19.00p | 17.10p | 17.75p | 2105992 |
07/08/2023 | 18.25p | 18.50p | 18.00p | 18.30p | 496314 |
04/08/2023 | 18.00p | 22.00p | 18.00p | 18.40p | 5021330 |
03/08/2023 | 17.50p | 18.50p | 17.25p | 18.00p | 1668632 |
02/08/2023 | 17.75p | 18.00p | 17.26p | 17.50p | 947053 |
01/08/2023 | 16.75p | 18.50p | 16.66p | 17.75p | 3686851 |
31/07/2023 | 17.00p | 17.50p | 16.50p | 16.75p | 1931726 |
28/07/2023 | 17.00p | 17.50p | 16.71p | 17.00p | 290663 |
27/07/2023 | 16.63p | 17.25p | 16.25p | 17.00p | 3360864 |
26/07/2023 | 16.25p | 17.00p | 16.00p | 16.63p | 7034815 |
25/07/2023 | 15.75p | 16.50p | 15.50p | 16.00p | 5568098 |
24/07/2023 | 15.55p | 15.55p | 15.30p | 15.35p | 651226 |
21/07/2023 | 15.50p | 15.66p | 15.30p | 15.55p | 714127 |
*Close Price adjusted for both dividends and splits