Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 31.50p | 31.99p | 31.02p | 31.50p | 13008 |
25/04/2024 | 31.50p | 32.00p | 31.00p | 31.50p | 64458 |
24/04/2024 | 31.50p | 33.00p | 31.00p | 31.50p | 30521 |
23/04/2024 | 29.50p | 32.00p | 29.00p | 31.50p | 85378 |
22/04/2024 | 29.00p | 30.00p | 29.00p | 29.50p | 73546 |
19/04/2024 | 29.00p | 29.40p | 28.00p | 29.00p | 25987 |
18/04/2024 | 28.50p | 29.50p | 28.00p | 29.50p | 57713 |
17/04/2024 | 28.50p | 28.99p | 28.00p | 28.50p | 15730 |
16/04/2024 | 28.80p | 28.99p | 28.00p | 28.50p | 4202 |
15/04/2024 | 28.80p | 29.00p | 28.80p | 28.80p | 1855 |
12/04/2024 | 28.80p | 29.00p | 28.80p | 28.80p | 3941 |
11/04/2024 | 28.80p | 29.00p | 28.76p | 28.80p | 26213 |
10/04/2024 | 28.80p | 28.90p | 28.60p | 28.80p | 1061 |
09/04/2024 | 28.80p | 29.00p | 28.76p | 28.80p | 13232 |
08/04/2024 | 28.80p | 30.00p | 28.00p | 28.80p | 31544 |
05/04/2024 | 28.80p | 29.00p | 28.76p | 28.80p | 6424 |
04/04/2024 | 28.80p | 29.00p | 28.00p | 28.80p | 109111 |
03/04/2024 | 28.50p | 29.00p | 28.50p | 28.80p | 79532 |
02/04/2024 | 28.50p | 29.00p | 28.04p | 28.50p | 73426 |
28/03/2024 | 28.50p | 29.00p | 28.18p | 28.50p | 89285 |
27/03/2024 | 29.50p | 30.00p | 28.50p | 28.50p | 11209 |
26/03/2024 | 29.50p | 30.00p | 29.00p | 29.50p | 1033291 |
25/03/2024 | 29.80p | 30.00p | 29.50p | 29.50p | 10832 |
22/03/2024 | 29.80p | 29.80p | 29.00p | 29.80p | 771759 |
21/03/2024 | 29.80p | 29.80p | 29.40p | 29.80p | 861569 |
20/03/2024 | 28.50p | 30.30p | 28.50p | 29.80p | 224226 |
19/03/2024 | 28.50p | 30.30p | 28.17p | 30.30p | 58673 |
18/03/2024 | 31.00p | 32.00p | 28.05p | 28.50p | 69146 |
15/03/2024 | 31.00p | 31.24p | 29.04p | 30.00p | 39381 |
14/03/2024 | 30.50p | 32.00p | 30.00p | 31.00p | 19900 |
13/03/2024 | 33.50p | 33.50p | 30.00p | 30.00p | 138613 |
12/03/2024 | 33.50p | 33.50p | 33.00p | 33.50p | 17312 |
11/03/2024 | 33.50p | 33.99p | 33.00p | 33.50p | 50290 |
08/03/2024 | 33.50p | 34.00p | 33.00p | 33.50p | 1643 |
07/03/2024 | 35.50p | 36.00p | 33.00p | 33.50p | 75163 |
06/03/2024 | 35.50p | 36.00p | 34.66p | 35.50p | 10561 |
05/03/2024 | 35.50p | 35.50p | 35.00p | 35.50p | 2971 |
04/03/2024 | 35.50p | 35.50p | 34.02p | 35.50p | 11011 |
01/03/2024 | 35.50p | 35.50p | 35.19p | 35.50p | 784 |
29/02/2024 | 35.50p | 35.50p | 34.93p | 35.50p | 12970 |
28/02/2024 | 35.50p | 35.50p | 35.00p | 35.50p | 5509 |
27/02/2024 | 35.50p | 36.00p | 35.03p | 35.50p | 2928 |
26/02/2024 | 35.50p | 35.50p | 35.45p | 35.50p | 0 |
23/02/2024 | 35.50p | 36.00p | 35.01p | 35.50p | 9332 |
22/02/2024 | 35.50p | 35.50p | 35.00p | 35.50p | 1401 |
21/02/2024 | 35.50p | 35.65p | 35.25p | 35.50p | 75765 |
20/02/2024 | 35.50p | 35.90p | 35.50p | 35.50p | 1019 |
19/02/2024 | 35.50p | 35.98p | 35.50p | 35.50p | 22194 |
16/02/2024 | 37.30p | 37.60p | 35.50p | 35.50p | 101665 |
15/02/2024 | 37.30p | 37.60p | 37.00p | 37.00p | 21203 |
14/02/2024 | 37.30p | 37.45p | 37.25p | 37.30p | 4366 |
13/02/2024 | 38.00p | 38.00p | 37.30p | 37.30p | 8788 |
12/02/2024 | 38.00p | 39.00p | 37.00p | 38.00p | 18683 |
09/02/2024 | 40.00p | 40.00p | 38.00p | 38.00p | 25324 |
08/02/2024 | 39.00p | 41.50p | 39.00p | 40.00p | 188055 |
07/02/2024 | 37.50p | 39.25p | 37.04p | 39.00p | 103825 |
06/02/2024 | 36.00p | 37.75p | 36.00p | 37.00p | 80326 |
05/02/2024 | 38.00p | 38.00p | 35.01p | 36.00p | 123743 |
02/02/2024 | 39.00p | 40.00p | 37.00p | 38.00p | 13914 |
01/02/2024 | 37.50p | 40.20p | 37.00p | 39.00p | 62688 |
31/01/2024 | 43.50p | 50.00p | 37.01p | 37.50p | 634069 |
30/01/2024 | 50.75p | 54.70p | 50.75p | 53.50p | 107087 |
29/01/2024 | 46.50p | 51.25p | 46.50p | 51.25p | 108855 |
26/01/2024 | 45.50p | 47.00p | 44.00p | 46.50p | 119773 |
25/01/2024 | 44.50p | 45.75p | 44.00p | 45.50p | 49130 |
24/01/2024 | 44.50p | 45.00p | 44.10p | 44.50p | 4124 |
23/01/2024 | 44.00p | 44.85p | 43.25p | 44.50p | 208304 |
22/01/2024 | 44.00p | 44.00p | 43.00p | 44.00p | 8721 |
19/01/2024 | 44.00p | 44.59p | 42.20p | 44.00p | 27041 |
18/01/2024 | 44.50p | 45.95p | 43.52p | 44.00p | 511724 |
17/01/2024 | 43.50p | 44.67p | 43.00p | 44.00p | 3041 |
16/01/2024 | 44.00p | 44.00p | 43.40p | 43.50p | 41295 |
15/01/2024 | 44.00p | 44.14p | 43.38p | 44.00p | 10799 |
12/01/2024 | 44.00p | 44.20p | 43.27p | 44.00p | 61930 |
11/01/2024 | 44.00p | 44.44p | 43.25p | 44.00p | 20942 |
10/01/2024 | 45.00p | 45.00p | 43.25p | 44.00p | 24488 |
09/01/2024 | 45.00p | 45.00p | 44.80p | 45.00p | 25250 |
08/01/2024 | 45.00p | 45.00p | 44.26p | 45.00p | 27545 |
05/01/2024 | 44.00p | 46.00p | 44.00p | 45.00p | 217955 |
04/01/2024 | 41.50p | 43.94p | 41.00p | 43.50p | 37075 |
03/01/2024 | 40.00p | 40.00p | 39.16p | 40.00p | 2049 |
02/01/2024 | 40.00p | 40.98p | 39.00p | 40.00p | 9686 |
29/12/2023 | 40.00p | 41.00p | 40.00p | 40.00p | 16159 |
28/12/2023 | 40.00p | 40.74p | 39.05p | 40.00p | 11095 |
27/12/2023 | 40.00p | 41.00p | 39.00p | 40.00p | 12625 |
22/12/2023 | 40.00p | 41.00p | 39.00p | 40.00p | 14553 |
21/12/2023 | 39.50p | 41.00p | 38.25p | 41.00p | 43328 |
20/12/2023 | 39.50p | 40.50p | 38.06p | 39.50p | 16038 |
19/12/2023 | 39.50p | 40.50p | 38.55p | 39.50p | 30973 |
18/12/2023 | 39.50p | 39.50p | 38.55p | 39.50p | 1024 |
15/12/2023 | 39.50p | 40.44p | 38.00p | 39.50p | 8696 |
14/12/2023 | 38.00p | 39.00p | 38.00p | 38.00p | 12194 |
13/12/2023 | 40.00p | 40.00p | 37.00p | 38.00p | 16044 |
12/12/2023 | 40.00p | 40.69p | 39.00p | 40.00p | 15514 |
11/12/2023 | 40.00p | 40.74p | 39.66p | 40.00p | 4590 |
08/12/2023 | 39.50p | 41.00p | 39.50p | 40.00p | 29312 |
07/12/2023 | 39.50p | 40.00p | 39.50p | 39.50p | 8983 |
06/12/2023 | 39.50p | 39.94p | 39.00p | 39.00p | 3371 |
05/12/2023 | 39.50p | 40.00p | 39.50p | 39.50p | 5094 |
04/12/2023 | 39.50p | 39.90p | 39.50p | 39.50p | 18636 |
01/12/2023 | 39.50p | 40.00p | 39.00p | 39.50p | 2203 |
30/11/2023 | 39.50p | 39.90p | 39.50p | 39.50p | 15575 |
29/11/2023 | 39.50p | 39.90p | 39.50p | 39.50p | 2321 |
28/11/2023 | 39.50p | 39.90p | 39.50p | 39.50p | 2000 |
27/11/2023 | 39.50p | 39.90p | 39.30p | 39.50p | 59634 |
24/11/2023 | 39.50p | 40.80p | 39.00p | 40.80p | 11211 |
23/11/2023 | 39.50p | 40.00p | 39.00p | 39.50p | 5569 |
22/11/2023 | 39.50p | 39.90p | 39.50p | 39.50p | 25591 |
21/11/2023 | 39.50p | 40.70p | 39.00p | 39.00p | 32396 |
20/11/2023 | 39.50p | 40.00p | 39.03p | 39.50p | 20553 |
17/11/2023 | 40.00p | 40.00p | 39.00p | 39.00p | 8924 |
16/11/2023 | 40.00p | 40.50p | 38.20p | 40.00p | 15398 |
15/11/2023 | 40.00p | 40.25p | 39.35p | 40.00p | 15444 |
14/11/2023 | 40.00p | 40.00p | 39.35p | 40.00p | 10843 |
13/11/2023 | 40.00p | 40.37p | 40.00p | 40.00p | 17622 |
10/11/2023 | 40.00p | 41.00p | 39.00p | 40.00p | 96081 |
09/11/2023 | 40.00p | 40.37p | 39.60p | 40.00p | 4881 |
08/11/2023 | 40.50p | 40.50p | 39.60p | 40.00p | 22001 |
07/11/2023 | 40.00p | 41.80p | 39.00p | 41.80p | 49036 |
06/11/2023 | 39.50p | 40.56p | 38.20p | 40.00p | 47727 |
03/11/2023 | 39.00p | 39.94p | 39.00p | 39.50p | 8456 |
02/11/2023 | 39.00p | 39.96p | 39.00p | 39.00p | 28950 |
01/11/2023 | 39.00p | 39.00p | 38.06p | 39.00p | 46483 |
31/10/2023 | 39.00p | 39.20p | 37.20p | 39.00p | 11399 |
30/10/2023 | 39.50p | 40.00p | 38.00p | 39.00p | 30965 |
27/10/2023 | 39.50p | 40.50p | 39.00p | 39.50p | 72632 |
26/10/2023 | 39.50p | 40.50p | 39.25p | 39.50p | 9877 |
25/10/2023 | 38.50p | 41.00p | 38.00p | 39.50p | 47141 |
24/10/2023 | 36.00p | 39.00p | 36.00p | 38.00p | 81484 |
23/10/2023 | 36.00p | 36.65p | 36.00p | 36.00p | 17385 |
20/10/2023 | 36.00p | 36.65p | 35.65p | 36.00p | 71937 |
19/10/2023 | 36.00p | 36.80p | 36.00p | 36.00p | 18621 |
18/10/2023 | 36.50p | 38.00p | 36.00p | 36.00p | 49561 |
17/10/2023 | 35.00p | 37.82p | 34.13p | 36.50p | 54643 |
16/10/2023 | 32.50p | 37.00p | 32.50p | 35.00p | 127123 |
13/10/2023 | 31.00p | 33.50p | 31.00p | 32.50p | 111837 |
12/10/2023 | 29.50p | 32.50p | 29.50p | 31.00p | 132053 |
11/10/2023 | 33.00p | 33.00p | 29.00p | 29.50p | 182116 |
10/10/2023 | 34.50p | 35.00p | 31.00p | 33.00p | 121306 |
09/10/2023 | 38.50p | 38.50p | 32.00p | 34.50p | 51962 |
06/10/2023 | 39.00p | 39.50p | 38.00p | 38.50p | 232470 |
05/10/2023 | 39.00p | 40.00p | 38.00p | 39.00p | 5696 |
04/10/2023 | 42.00p | 42.00p | 39.00p | 40.00p | 52736 |
03/10/2023 | 42.00p | 42.34p | 41.04p | 42.00p | 5829 |
02/10/2023 | 42.00p | 43.00p | 41.24p | 43.00p | 39822 |
29/09/2023 | 43.00p | 43.00p | 41.15p | 42.00p | 107949 |
28/09/2023 | 43.50p | 44.00p | 42.06p | 43.00p | 4629 |
27/09/2023 | 44.00p | 44.00p | 42.00p | 42.00p | 16108 |
26/09/2023 | 44.00p | 44.00p | 43.15p | 44.00p | 7426 |
25/09/2023 | 44.00p | 44.00p | 43.15p | 44.00p | 6581 |
22/09/2023 | 44.00p | 45.00p | 43.26p | 44.00p | 10741 |
21/09/2023 | 44.00p | 44.06p | 43.15p | 44.00p | 10297 |
20/09/2023 | 44.50p | 44.50p | 43.15p | 44.50p | 9527 |
19/09/2023 | 44.50p | 46.00p | 43.00p | 43.20p | 20648 |
18/09/2023 | 44.50p | 44.50p | 43.09p | 44.50p | 24 |
15/09/2023 | 44.50p | 44.70p | 43.38p | 44.50p | 202893 |
14/09/2023 | 44.50p | 44.50p | 43.36p | 44.50p | 15740 |
13/09/2023 | 44.50p | 44.70p | 43.45p | 44.50p | 1077 |
12/09/2023 | 44.00p | 44.70p | 43.07p | 44.50p | 37339 |
11/09/2023 | 44.00p | 44.70p | 43.06p | 44.00p | 1013 |
08/09/2023 | 44.00p | 44.70p | 43.06p | 44.00p | 56579 |
07/09/2023 | 44.00p | 44.00p | 43.10p | 44.00p | 61298 |
06/09/2023 | 44.00p | 44.88p | 43.38p | 44.00p | 2723 |
05/09/2023 | 44.00p | 45.00p | 43.20p | 44.00p | 54325 |
04/09/2023 | 45.00p | 45.88p | 43.60p | 44.00p | 21493 |
01/09/2023 | 45.00p | 45.00p | 44.15p | 45.00p | 14308 |
31/08/2023 | 48.20p | 50.00p | 43.27p | 45.00p | 78112 |
30/08/2023 | 49.00p | 49.00p | 48.50p | 49.00p | 2203 |
29/08/2023 | 49.00p | 49.00p | 48.50p | 49.00p | 2965 |
25/08/2023 | 49.00p | 49.00p | 48.50p | 49.00p | 1265 |
24/08/2023 | 49.00p | 50.00p | 48.00p | 49.00p | 97 |
23/08/2023 | 49.00p | 49.00p | 48.40p | 49.00p | 231 |
22/08/2023 | 49.00p | 49.00p | 48.40p | 49.00p | 2064 |
21/08/2023 | 49.00p | 49.00p | 48.40p | 49.00p | 87 |
18/08/2023 | 49.50p | 49.50p | 48.60p | 49.00p | 12828 |
17/08/2023 | 49.50p | 50.00p | 49.03p | 49.50p | 5711 |
16/08/2023 | 49.00p | 50.00p | 49.00p | 49.50p | 46398 |
15/08/2023 | 49.00p | 49.00p | 48.71p | 49.00p | 2524 |
14/08/2023 | 49.00p | 49.00p | 48.62p | 49.00p | 2238 |
11/08/2023 | 49.00p | 49.50p | 48.00p | 49.00p | 10899 |
10/08/2023 | 48.50p | 50.00p | 48.37p | 49.00p | 39074 |
09/08/2023 | 48.50p | 49.00p | 48.37p | 48.50p | 8085 |
08/08/2023 | 48.50p | 49.00p | 48.00p | 48.50p | 3881 |
07/08/2023 | 48.50p | 49.00p | 48.05p | 48.50p | 33830 |
04/08/2023 | 48.50p | 49.00p | 48.00p | 48.50p | 41889 |
03/08/2023 | 48.70p | 49.00p | 48.05p | 48.50p | 11144 |
02/08/2023 | 50.50p | 51.00p | 49.00p | 49.50p | 24089 |
01/08/2023 | 51.00p | 51.00p | 50.50p | 50.50p | 3328 |
31/07/2023 | 52.50p | 52.50p | 50.00p | 51.00p | 38123 |
28/07/2023 | 52.50p | 53.00p | 52.00p | 52.50p | 364 |
27/07/2023 | 52.50p | 53.00p | 52.00p | 52.50p | 17023 |
26/07/2023 | 52.50p | 52.50p | 50.60p | 52.50p | 53204 |
25/07/2023 | 52.50p | 52.50p | 52.01p | 52.50p | 24487 |
24/07/2023 | 52.50p | 52.50p | 52.10p | 52.50p | 18659 |
21/07/2023 | 52.50p | 52.50p | 52.25p | 52.50p | 228 |
20/07/2023 | 52.50p | 52.50p | 52.25p | 52.50p | 339 |
19/07/2023 | 52.50p | 52.70p | 51.00p | 52.50p | 8938 |
18/07/2023 | 53.00p | 53.00p | 52.26p | 52.50p | 15135 |
17/07/2023 | 53.00p | 53.40p | 52.52p | 53.00p | 7607 |
14/07/2023 | 53.00p | 53.50p | 53.00p | 53.00p | 407 |
*Close Price adjusted for both dividends and splits