Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/04/2024 | 28.50p | 30.00p | 27.16p | 28.50p | 305143 |
16/04/2024 | 28.50p | 30.00p | 27.00p | 28.50p | 51260 |
15/04/2024 | 28.50p | 30.00p | 27.00p | 28.50p | 59435 |
12/04/2024 | 28.50p | 30.00p | 27.00p | 28.50p | 24478 |
11/04/2024 | 27.50p | 30.00p | 26.00p | 28.50p | 355383 |
10/04/2024 | 28.00p | 29.00p | 27.00p | 28.00p | 139775 |
09/04/2024 | 28.00p | 29.00p | 27.00p | 28.00p | 64942 |
08/04/2024 | 28.50p | 29.00p | 27.11p | 28.00p | 343117 |
05/04/2024 | 28.00p | 29.00p | 27.00p | 28.50p | 713940 |
04/04/2024 | 28.00p | 29.00p | 27.00p | 28.00p | 42657 |
03/04/2024 | 28.00p | 29.00p | 26.90p | 28.00p | 72926 |
02/04/2024 | 27.50p | 29.00p | 27.00p | 28.00p | 541601 |
28/03/2024 | 28.00p | 29.00p | 27.00p | 27.90p | 262368 |
27/03/2024 | 30.50p | 31.00p | 27.06p | 28.00p | 479033 |
26/03/2024 | 30.50p | 31.00p | 29.00p | 30.50p | 135113 |
25/03/2024 | 29.50p | 32.00p | 28.00p | 30.00p | 657423 |
22/03/2024 | 29.00p | 31.00p | 28.00p | 28.00p | 409436 |
21/03/2024 | 30.00p | 30.60p | 28.00p | 29.00p | 240050 |
20/03/2024 | 30.50p | 30.50p | 29.00p | 30.00p | 320297 |
19/03/2024 | 30.50p | 30.72p | 29.00p | 29.00p | 178088 |
18/03/2024 | 32.00p | 32.10p | 29.20p | 30.50p | 60291 |
15/03/2024 | 32.00p | 33.60p | 30.30p | 32.00p | 4322 |
14/03/2024 | 32.50p | 34.00p | 30.00p | 32.00p | 52299 |
13/03/2024 | 32.50p | 34.00p | 31.00p | 32.50p | 71755 |
12/03/2024 | 33.50p | 34.00p | 31.00p | 32.50p | 87084 |
11/03/2024 | 34.00p | 35.00p | 33.00p | 33.50p | 187991 |
08/03/2024 | 34.00p | 34.56p | 33.00p | 34.00p | 46267 |
07/03/2024 | 34.50p | 35.00p | 33.00p | 34.00p | 65168 |
06/03/2024 | 35.00p | 35.00p | 34.00p | 34.50p | 16531 |
05/03/2024 | 35.50p | 36.00p | 34.00p | 35.00p | 132686 |
04/03/2024 | 36.00p | 36.00p | 35.00p | 35.50p | 107830 |
01/03/2024 | 36.50p | 37.00p | 35.00p | 36.00p | 107524 |
29/02/2024 | 36.00p | 37.00p | 35.00p | 36.00p | 114266 |
28/02/2024 | 36.00p | 37.00p | 35.00p | 36.00p | 42125 |
27/02/2024 | 35.50p | 37.00p | 34.00p | 36.00p | 189515 |
26/02/2024 | 34.50p | 37.00p | 34.00p | 35.50p | 206633 |
23/02/2024 | 33.50p | 35.00p | 33.50p | 34.00p | 122568 |
22/02/2024 | 31.00p | 35.00p | 31.00p | 33.50p | 104217 |
21/02/2024 | 31.00p | 32.00p | 30.00p | 31.00p | 67615 |
20/02/2024 | 31.00p | 32.00p | 30.00p | 32.00p | 90371 |
19/02/2024 | 32.50p | 34.00p | 29.50p | 31.00p | 110322 |
16/02/2024 | 32.50p | 32.88p | 29.40p | 32.50p | 27193 |
15/02/2024 | 32.00p | 33.00p | 31.50p | 32.50p | 68819 |
14/02/2024 | 32.50p | 33.00p | 31.50p | 32.00p | 21068 |
13/02/2024 | 32.00p | 33.00p | 31.00p | 32.50p | 86192 |
12/02/2024 | 32.00p | 34.00p | 31.00p | 32.50p | 27100 |
09/02/2024 | 33.50p | 34.00p | 31.50p | 32.00p | 69305 |
08/02/2024 | 34.50p | 35.00p | 33.00p | 33.50p | 52842 |
07/02/2024 | 35.50p | 36.00p | 34.00p | 34.00p | 77861 |
06/02/2024 | 35.50p | 36.00p | 35.00p | 35.50p | 180080 |
05/02/2024 | 36.00p | 37.00p | 35.00p | 35.50p | 105515 |
02/02/2024 | 36.00p | 37.00p | 35.00p | 36.00p | 59410 |
01/02/2024 | 36.00p | 37.00p | 35.00p | 36.00p | 82201 |
31/01/2024 | 36.00p | 37.00p | 35.00p | 36.50p | 43121 |
30/01/2024 | 34.50p | 37.00p | 34.50p | 36.50p | 89134 |
29/01/2024 | 35.50p | 37.00p | 34.00p | 35.00p | 32025 |
26/01/2024 | 34.50p | 37.00p | 34.50p | 35.50p | 92164 |
25/01/2024 | 36.00p | 36.80p | 34.00p | 34.50p | 86551 |
24/01/2024 | 36.00p | 37.00p | 35.00p | 36.00p | 72968 |
23/01/2024 | 37.00p | 38.00p | 35.00p | 36.00p | 1094091 |
22/01/2024 | 37.50p | 38.00p | 36.00p | 37.00p | 669764 |
19/01/2024 | 37.00p | 38.00p | 36.00p | 37.00p | 57949 |
18/01/2024 | 37.00p | 38.00p | 36.77p | 37.00p | 187605 |
17/01/2024 | 37.00p | 38.00p | 36.00p | 37.00p | 99693 |
16/01/2024 | 36.00p | 39.00p | 36.00p | 37.20p | 258698 |
15/01/2024 | 35.00p | 37.00p | 34.00p | 36.00p | 1130729 |
12/01/2024 | 36.50p | 37.00p | 34.15p | 35.00p | 207991 |
11/01/2024 | 36.00p | 38.00p | 35.00p | 36.00p | 119165 |
10/01/2024 | 39.50p | 40.00p | 35.00p | 36.00p | 224827 |
09/01/2024 | 37.50p | 40.00p | 36.00p | 39.50p | 341707 |
08/01/2024 | 37.50p | 39.00p | 36.00p | 37.50p | 55770 |
05/01/2024 | 34.00p | 38.00p | 34.00p | 37.50p | 323376 |
04/01/2024 | 33.50p | 37.70p | 32.10p | 34.00p | 243657 |
03/01/2024 | 36.50p | 36.50p | 33.00p | 35.00p | 127502 |
02/01/2024 | 36.00p | 40.00p | 35.60p | 36.50p | 211537 |
29/12/2023 | 33.50p | 37.00p | 32.30p | 36.00p | 141456 |
28/12/2023 | 36.50p | 37.00p | 32.00p | 33.50p | 355310 |
27/12/2023 | 40.00p | 41.00p | 36.60p | 37.00p | 207301 |
22/12/2023 | 40.00p | 41.00p | 39.00p | 40.00p | 7960 |
21/12/2023 | 40.00p | 41.00p | 39.40p | 40.00p | 46052 |
20/12/2023 | 42.00p | 42.25p | 40.00p | 40.50p | 93753 |
19/12/2023 | 42.50p | 43.00p | 41.00p | 42.00p | 108470 |
18/12/2023 | 43.00p | 43.00p | 42.00p | 42.50p | 78039 |
15/12/2023 | 44.50p | 45.00p | 42.00p | 42.50p | 62201 |
14/12/2023 | 46.00p | 47.00p | 44.00p | 45.00p | 112039 |
13/12/2023 | 46.00p | 47.00p | 45.00p | 46.00p | 49230 |
12/12/2023 | 46.00p | 47.00p | 45.00p | 46.00p | 57813 |
11/12/2023 | 46.50p | 48.00p | 45.00p | 46.00p | 720778 |
08/12/2023 | 50.00p | 51.00p | 46.00p | 46.50p | 127447 |
07/12/2023 | 47.50p | 51.00p | 47.00p | 49.00p | 171368 |
06/12/2023 | 43.50p | 53.00p | 43.50p | 48.00p | 1042527 |
05/12/2023 | 42.50p | 43.00p | 41.00p | 42.00p | 22957 |
04/12/2023 | 45.00p | 46.00p | 42.00p | 43.00p | 50254 |
01/12/2023 | 44.50p | 45.80p | 44.00p | 45.00p | 96776 |
30/11/2023 | 45.50p | 46.00p | 44.00p | 46.00p | 47591 |
29/11/2023 | 46.00p | 46.30p | 45.00p | 46.00p | 26551 |
28/11/2023 | 46.00p | 47.00p | 45.00p | 46.00p | 50182 |
27/11/2023 | 46.50p | 49.00p | 45.00p | 46.00p | 271728 |
24/11/2023 | 43.00p | 48.00p | 41.00p | 44.00p | 205041 |
23/11/2023 | 47.00p | 47.00p | 42.00p | 43.00p | 187021 |
22/11/2023 | 46.50p | 52.00p | 45.00p | 47.00p | 421826 |
21/11/2023 | 36.00p | 47.60p | 33.00p | 44.00p | 1015013 |
20/11/2023 | 29.50p | 39.00p | 28.00p | 36.00p | 421500 |
17/11/2023 | 28.00p | 31.00p | 27.00p | 29.50p | 124639 |
16/11/2023 | 28.00p | 29.00p | 27.23p | 28.00p | 27182 |
15/11/2023 | 27.50p | 28.00p | 24.99p | 28.00p | 259935 |
14/11/2023 | 28.00p | 29.00p | 27.00p | 27.50p | 65227 |
13/11/2023 | 28.00p | 29.00p | 27.00p | 27.50p | 48960 |
10/11/2023 | 28.50p | 29.00p | 27.25p | 28.00p | 122238 |
09/11/2023 | 28.50p | 29.00p | 28.00p | 28.50p | 36730 |
08/11/2023 | 28.50p | 29.00p | 28.00p | 28.50p | 28011 |
07/11/2023 | 29.00p | 29.00p | 28.17p | 28.50p | 63952 |
06/11/2023 | 29.00p | 30.00p | 28.00p | 29.00p | 143009 |
03/11/2023 | 29.50p | 31.00p | 28.00p | 29.00p | 51333 |
02/11/2023 | 31.00p | 32.00p | 28.00p | 29.00p | 126186 |
01/11/2023 | 31.00p | 32.00p | 30.00p | 31.00p | 16261 |
31/10/2023 | 32.50p | 34.00p | 31.00p | 31.00p | 59688 |
30/10/2023 | 33.00p | 35.00p | 31.00p | 31.00p | 33212 |
27/10/2023 | 33.00p | 34.60p | 31.88p | 33.00p | 25086 |
26/10/2023 | 32.00p | 35.00p | 31.00p | 33.00p | 87287 |
25/10/2023 | 28.50p | 33.00p | 27.75p | 32.00p | 194954 |
24/10/2023 | 27.50p | 30.00p | 27.30p | 28.50p | 111964 |
23/10/2023 | 28.50p | 30.00p | 27.00p | 28.40p | 188427 |
20/10/2023 | 33.00p | 33.00p | 28.06p | 30.00p | 231998 |
19/10/2023 | 33.50p | 35.00p | 32.00p | 33.50p | 28201 |
18/10/2023 | 34.00p | 34.40p | 32.00p | 33.50p | 108600 |
17/10/2023 | 35.00p | 36.00p | 33.00p | 34.00p | 111791 |
16/10/2023 | 35.00p | 36.00p | 34.00p | 35.00p | 57350 |
13/10/2023 | 35.00p | 35.20p | 34.00p | 35.00p | 42812 |
12/10/2023 | 32.50p | 36.00p | 32.00p | 35.00p | 168425 |
11/10/2023 | 32.50p | 34.00p | 31.00p | 32.50p | 19642 |
10/10/2023 | 30.50p | 33.97p | 30.14p | 32.50p | 78926 |
09/10/2023 | 31.00p | 32.00p | 29.00p | 30.50p | 167804 |
06/10/2023 | 31.50p | 32.00p | 30.00p | 31.00p | 97828 |
05/10/2023 | 31.50p | 33.00p | 30.00p | 31.50p | 94964 |
04/10/2023 | 31.50p | 33.00p | 31.35p | 31.50p | 31119 |
03/10/2023 | 31.50p | 33.00p | 30.50p | 31.50p | 105104 |
02/10/2023 | 31.50p | 32.25p | 31.15p | 31.50p | 63807 |
29/09/2023 | 32.50p | 33.00p | 30.00p | 31.50p | 119206 |
28/09/2023 | 33.00p | 33.98p | 32.00p | 32.50p | 95789 |
27/09/2023 | 33.50p | 34.00p | 32.00p | 33.00p | 131143 |
26/09/2023 | 35.00p | 36.00p | 33.00p | 33.50p | 118097 |
25/09/2023 | 36.00p | 36.85p | 34.00p | 35.00p | 172133 |
22/09/2023 | 39.50p | 40.00p | 36.00p | 37.50p | 202992 |
21/09/2023 | 39.50p | 41.00p | 38.00p | 39.50p | 29157 |
20/09/2023 | 39.50p | 41.00p | 38.26p | 39.50p | 82374 |
19/09/2023 | 39.00p | 41.00p | 38.00p | 39.50p | 177895 |
18/09/2023 | 39.00p | 42.00p | 38.00p | 39.00p | 82973 |
15/09/2023 | 39.00p | 40.00p | 38.00p | 38.50p | 16246 |
14/09/2023 | 39.00p | 40.00p | 38.90p | 39.00p | 37257 |
13/09/2023 | 39.00p | 40.00p | 38.00p | 38.50p | 89850 |
12/09/2023 | 39.50p | 40.00p | 39.00p | 39.50p | 107889 |
11/09/2023 | 40.50p | 41.00p | 39.00p | 39.50p | 154813 |
08/09/2023 | 40.25p | 41.00p | 40.00p | 40.50p | 36375 |
07/09/2023 | 40.25p | 40.50p | 40.00p | 40.25p | 17047 |
06/09/2023 | 42.50p | 44.00p | 38.50p | 40.25p | 151513 |
05/09/2023 | 42.50p | 43.85p | 41.00p | 42.50p | 26225 |
04/09/2023 | 43.00p | 45.00p | 41.00p | 43.00p | 24700 |
01/09/2023 | 43.00p | 44.18p | 42.63p | 43.00p | 8527 |
31/08/2023 | 43.00p | 45.00p | 41.00p | 43.00p | 46790 |
30/08/2023 | 45.00p | 47.00p | 41.12p | 43.00p | 80561 |
29/08/2023 | 46.00p | 48.00p | 43.00p | 45.00p | 35452 |
25/08/2023 | 45.00p | 48.00p | 43.50p | 46.00p | 96482 |
24/08/2023 | 42.50p | 46.80p | 42.50p | 44.00p | 163495 |
23/08/2023 | 41.50p | 44.00p | 40.00p | 42.60p | 194670 |
22/08/2023 | 40.50p | 43.00p | 39.00p | 41.00p | 161914 |
21/08/2023 | 41.50p | 43.00p | 40.00p | 40.50p | 50450 |
18/08/2023 | 42.00p | 43.00p | 40.00p | 42.00p | 44893 |
17/08/2023 | 45.50p | 47.00p | 41.05p | 42.00p | 124419 |
16/08/2023 | 45.50p | 47.00p | 44.00p | 45.50p | 5425 |
15/08/2023 | 48.00p | 50.00p | 44.06p | 45.50p | 286918 |
14/08/2023 | 48.50p | 50.00p | 46.00p | 46.00p | 29761 |
11/08/2023 | 48.00p | 51.00p | 47.00p | 48.50p | 43900 |
10/08/2023 | 48.00p | 50.00p | 46.00p | 48.00p | 65312 |
09/08/2023 | 48.50p | 50.00p | 46.00p | 48.00p | 34829 |
08/08/2023 | 48.00p | 50.00p | 47.00p | 47.90p | 55040 |
07/08/2023 | 48.50p | 50.00p | 46.00p | 48.00p | 57906 |
04/08/2023 | 47.00p | 51.55p | 45.00p | 48.50p | 467016 |
03/08/2023 | 44.00p | 45.25p | 43.00p | 45.00p | 100384 |
02/08/2023 | 44.50p | 45.97p | 43.00p | 44.00p | 596484 |
01/08/2023 | 45.50p | 46.00p | 43.00p | 44.50p | 115936 |
31/07/2023 | 46.50p | 47.97p | 44.00p | 45.50p | 190349 |
28/07/2023 | 45.50p | 48.00p | 44.00p | 46.00p | 97524 |
27/07/2023 | 44.50p | 47.00p | 44.00p | 44.00p | 65166 |
26/07/2023 | 44.50p | 45.00p | 42.00p | 45.00p | 42190 |
25/07/2023 | 44.50p | 46.97p | 43.00p | 44.00p | 105725 |
24/07/2023 | 45.00p | 46.00p | 43.00p | 44.50p | 96953 |
21/07/2023 | 45.00p | 47.00p | 44.50p | 45.00p | 57355 |
20/07/2023 | 44.00p | 47.00p | 43.00p | 45.00p | 385201 |
19/07/2023 | 38.50p | 45.81p | 37.00p | 44.10p | 412445 |
18/07/2023 | 34.50p | 39.46p | 34.00p | 38.50p | 181166 |
17/07/2023 | 36.50p | 38.00p | 34.00p | 34.50p | 117974 |
14/07/2023 | 32.50p | 39.94p | 32.50p | 36.50p | 225143 |
13/07/2023 | 35.50p | 36.00p | 30.00p | 32.50p | 479995 |
12/07/2023 | 36.50p | 38.00p | 35.00p | 35.50p | 61419 |
11/07/2023 | 36.50p | 38.00p | 35.00p | 36.50p | 11905 |
10/07/2023 | 37.00p | 38.00p | 36.00p | 36.50p | 53269 |
07/07/2023 | 37.00p | 38.00p | 36.00p | 37.00p | 17907 |
06/07/2023 | 36.50p | 38.00p | 35.00p | 37.00p | 58396 |
05/07/2023 | 39.00p | 39.68p | 36.00p | 36.00p | 57854 |
*Close Price adjusted for both dividends and splits