Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 11.50p | 13.90p | 10.60p | 13.10p | 1632036 |
16/05/2024 | 9.30p | 11.96p | 9.05p | 11.15p | 1708550 |
15/05/2024 | 8.40p | 9.84p | 8.00p | 9.63p | 1052442 |
14/05/2024 | 8.15p | 9.00p | 8.05p | 9.00p | 440566 |
13/05/2024 | 8.20p | 9.95p | 8.05p | 8.55p | 220467 |
10/05/2024 | 8.20p | 9.95p | 8.05p | 8.55p | 279399 |
09/05/2024 | 8.00p | 9.90p | 7.80p | 8.68p | 1772578 |
08/05/2024 | 8.45p | 9.20p | 7.80p | 8.15p | 267382 |
07/05/2024 | 8.55p | 10.40p | 8.30p | 8.73p | 675497 |
03/05/2024 | 13.00p | 14.30p | 8.50p | 8.85p | 2427447 |
02/05/2024 | 8.50p | 13.00p | 7.85p | 12.00p | 3165727 |
01/05/2024 | 8.55p | 8.90p | 7.80p | 8.35p | 321570 |
30/04/2024 | 8.50p | 8.50p | 7.15p | 8.08p | 71965 |
29/04/2024 | 7.50p | 7.83p | 6.84p | 7.83p | 740404 |
26/04/2024 | 11.80p | 13.90p | 5.00p | 7.50p | 4803231 |
25/04/2024 | 16.40p | 18.00p | 11.70p | 11.85p | 403940 |
24/04/2024 | 48.00p | 54.50p | 15.30p | 16.00p | 66742 |
23/04/2024 | 54.50p | 49.75p | 49.50p | 49.50p | 0 |
22/04/2024 | 54.50p | 49.75p | 49.25p | 49.75p | 0 |
19/04/2024 | 54.50p | 49.35p | 49.25p | 49.25p | 0 |
18/04/2024 | 54.50p | 49.35p | 49.35p | 49.35p | 0 |
17/04/2024 | 54.50p | 49.35p | 49.35p | 49.35p | 0 |
16/04/2024 | 54.50p | 49.35p | 49.35p | 49.35p | 0 |
15/04/2024 | 54.50p | 49.50p | 49.35p | 49.35p | 0 |
12/04/2024 | 54.50p | 49.50p | 49.35p | 49.50p | 0 |
11/04/2024 | 54.50p | 49.35p | 49.35p | 49.35p | 0 |
10/04/2024 | 54.50p | 49.35p | 49.35p | 49.35p | 0 |
09/04/2024 | 54.50p | 49.35p | 49.35p | 49.35p | 0 |
08/04/2024 | 54.50p | 49.35p | 49.35p | 49.35p | 0 |
05/04/2024 | 54.50p | 49.35p | 49.35p | 49.35p | 0 |
04/04/2024 | 54.50p | 49.35p | 49.35p | 49.35p | 0 |
03/04/2024 | 54.50p | 54.50p | 49.35p | 49.35p | 33 |
02/04/2024 | 60.00p | 54.00p | 51.65p | 54.00p | 0 |
28/03/2024 | 60.00p | 54.50p | 51.65p | 51.65p | 1 |
27/03/2024 | 60.00p | 60.00p | 44.00p | 46.90p | 10600 |
26/03/2024 | 68.50p | 67.75p | 62.00p | 67.75p | 600 |
25/03/2024 | 68.50p | 67.75p | 64.50p | 67.75p | 10000 |
22/03/2024 | 68.50p | 73.25p | 73.25p | 73.25p | 0 |
21/03/2024 | 68.50p | 73.25p | 73.25p | 73.25p | 0 |
20/03/2024 | 68.50p | 73.25p | 68.50p | 73.25p | 0 |
19/03/2024 | 68.50p | 73.25p | 68.00p | 73.25p | 1745 |
18/03/2024 | 68.50p | 75.50p | 75.50p | 75.50p | 0 |
15/03/2024 | 68.50p | 75.50p | 68.50p | 75.50p | 1039 |
14/03/2024 | 68.50p | 75.50p | 74.25p | 75.50p | 0 |
13/03/2024 | 68.50p | 74.25p | 74.25p | 74.25p | 0 |
12/03/2024 | 68.50p | 74.25p | 68.50p | 74.25p | 12 |
11/03/2024 | 68.50p | 70.25p | 69.25p | 69.25p | 0 |
08/03/2024 | 68.50p | 72.00p | 70.25p | 70.25p | 0 |
07/03/2024 | 68.50p | 72.00p | 72.00p | 72.00p | 0 |
06/03/2024 | 68.50p | 75.75p | 72.00p | 72.00p | 0 |
05/03/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
04/03/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
01/03/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
29/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
28/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
27/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
26/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
23/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
22/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
21/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
20/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
19/02/2024 | 68.50p | 83.00p | 75.75p | 75.75p | 1 |
16/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
15/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
14/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
13/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
12/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
09/02/2024 | 68.50p | 75.75p | 68.50p | 75.75p | 10 |
08/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
07/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
06/02/2024 | 68.50p | 75.75p | 68.50p | 75.75p | 1 |
05/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
02/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
01/02/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
31/01/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
30/01/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
29/01/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
26/01/2024 | 68.50p | 75.75p | 75.75p | 75.75p | 0 |
25/01/2024 | 68.50p | 75.75p | 68.50p | 75.75p | 11 |
24/01/2024 | 83.00p | 75.75p | 75.75p | 75.75p | 0 |
23/01/2024 | 83.00p | 83.00p | 68.50p | 75.75p | 3 |
22/01/2024 | 83.00p | 75.75p | 75.75p | 75.75p | 0 |
19/01/2024 | 83.00p | 83.00p | 75.75p | 75.75p | 2 |
18/01/2024 | 83.00p | 76.50p | 75.75p | 75.75p | 0 |
17/01/2024 | 83.00p | 76.50p | 76.50p | 76.50p | 0 |
16/01/2024 | 83.00p | 76.50p | 76.50p | 76.50p | 0 |
15/01/2024 | 83.00p | 76.50p | 76.50p | 76.50p | 0 |
12/01/2024 | 83.00p | 76.50p | 76.50p | 76.50p | 0 |
11/01/2024 | 83.00p | 83.00p | 76.50p | 76.50p | 131 |
10/01/2024 | 75.00p | 76.50p | 76.50p | 76.50p | 0 |
09/01/2024 | 75.00p | 76.50p | 76.50p | 76.50p | 0 |
08/01/2024 | 75.00p | 76.50p | 76.50p | 76.50p | 0 |
05/01/2024 | 75.00p | 76.50p | 76.50p | 76.50p | 0 |
04/01/2024 | 75.00p | 81.00p | 75.00p | 76.50p | 12000 |
03/01/2024 | 80.00p | 75.00p | 72.50p | 72.50p | 0 |
02/01/2024 | 80.00p | 75.00p | 75.00p | 75.00p | 0 |
29/12/2023 | 80.00p | 75.00p | 70.00p | 75.00p | 145 |
28/12/2023 | 80.00p | 80.00p | 75.00p | 75.00p | 1 |
27/12/2023 | 80.00p | 75.00p | 75.00p | 75.00p | 0 |
22/12/2023 | 80.00p | 75.00p | 75.00p | 75.00p | 0 |
21/12/2023 | 80.00p | 75.00p | 75.00p | 75.00p | 0 |
20/12/2023 | 80.00p | 82.00p | 75.00p | 75.00p | 12007 |
19/12/2023 | 93.00p | 87.50p | 87.50p | 87.50p | 0 |
18/12/2023 | 93.00p | 87.50p | 86.00p | 87.50p | 20000 |
15/12/2023 | 93.00p | 93.00p | 86.50p | 86.50p | 125 |
14/12/2023 | 99.00p | 86.50p | 83.00p | 86.50p | 10000 |
13/12/2023 | 99.00p | 99.00p | 78.00p | 83.25p | 3268 |
12/12/2023 | 120.00p | 120.00p | 93.00p | 94.00p | 8975 |
11/12/2023 | 120.00p | 122.00p | 122.00p | 122.00p | 0 |
08/12/2023 | 120.00p | 122.00p | 122.00p | 122.00p | 0 |
07/12/2023 | 120.00p | 122.00p | 122.00p | 122.00p | 0 |
06/12/2023 | 120.00p | 122.00p | 120.00p | 122.00p | 8 |
05/12/2023 | 125.00p | 122.50p | 122.00p | 122.00p | 0 |
04/12/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
01/12/2023 | 125.00p | 125.00p | 122.50p | 122.50p | 1 |
30/11/2023 | 125.00p | 125.00p | 122.50p | 122.50p | 3 |
29/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
28/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
27/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
24/11/2023 | 125.00p | 122.50p | 120.00p | 122.50p | 100 |
23/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
22/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
21/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
20/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
17/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
16/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
15/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
14/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
13/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
10/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
09/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
08/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
07/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
06/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
03/11/2023 | 125.00p | 122.50p | 122.50p | 122.50p | 0 |
02/11/2023 | 125.00p | 125.00p | 120.00p | 122.50p | 3 |
01/11/2023 | 120.00p | 122.50p | 120.00p | 122.50p | 17 |
31/10/2023 | 120.00p | 122.50p | 120.00p | 122.50p | 10 |
30/10/2023 | 125.00p | 125.00p | 122.50p | 122.50p | 500 |
27/10/2023 | 123.00p | 122.50p | 120.00p | 122.50p | 1 |
26/10/2023 | 123.00p | 122.50p | 122.50p | 122.50p | 0 |
25/10/2023 | 123.00p | 122.50p | 122.50p | 122.50p | 0 |
24/10/2023 | 123.00p | 122.50p | 122.50p | 122.50p | 0 |
23/10/2023 | 123.00p | 122.50p | 122.50p | 122.50p | 0 |
20/10/2023 | 123.00p | 122.50p | 120.00p | 122.50p | 9 |
19/10/2023 | 123.00p | 123.00p | 123.00p | 123.00p | 67 |
18/10/2023 | 125.00p | 124.00p | 124.00p | 124.00p | 0 |
17/10/2023 | 125.00p | 124.00p | 123.50p | 124.00p | 0 |
16/10/2023 | 125.00p | 125.00p | 123.50p | 123.50p | 17 |
13/10/2023 | 122.00p | 125.00p | 122.00p | 123.50p | 4 |
12/10/2023 | 122.00p | 123.50p | 123.50p | 123.50p | 0 |
11/10/2023 | 122.00p | 123.50p | 123.50p | 123.50p | 0 |
10/10/2023 | 122.00p | 123.50p | 123.50p | 123.50p | 0 |
09/10/2023 | 122.00p | 125.00p | 122.00p | 123.50p | 747 |
06/10/2023 | 125.00p | 123.50p | 122.00p | 123.50p | 1 |
05/10/2023 | 125.00p | 123.50p | 123.50p | 123.50p | 0 |
04/10/2023 | 125.00p | 123.50p | 123.50p | 123.50p | 0 |
03/10/2023 | 125.00p | 123.50p | 122.50p | 123.50p | 0 |
02/10/2023 | 125.00p | 125.00p | 122.50p | 122.50p | 53 |
29/09/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 231 |
28/09/2023 | 138.00p | 138.00p | 110.00p | 122.00p | 17584 |
27/09/2023 | 138.00p | 141.00p | 141.00p | 141.00p | 0 |
26/09/2023 | 138.00p | 141.00p | 141.00p | 141.00p | 0 |
25/09/2023 | 138.00p | 141.00p | 138.00p | 141.00p | 20 |
22/09/2023 | 144.00p | 141.00p | 138.00p | 141.00p | 1 |
21/09/2023 | 144.00p | 141.00p | 138.00p | 141.00p | 8 |
20/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
19/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
18/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
15/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
14/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
13/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
12/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
11/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
08/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
07/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
06/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
05/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
04/09/2023 | 144.00p | 144.00p | 141.00p | 141.00p | 10 |
01/09/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
31/08/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
30/08/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
29/08/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
25/08/2023 | 144.00p | 141.00p | 141.00p | 141.00p | 0 |
24/08/2023 | 144.00p | 144.00p | 141.00p | 141.00p | 4 |
23/08/2023 | 138.00p | 141.00p | 141.00p | 141.00p | 0 |
22/08/2023 | 138.00p | 141.00p | 141.00p | 141.00p | 0 |
21/08/2023 | 138.00p | 141.00p | 141.00p | 141.00p | 0 |
18/08/2023 | 138.00p | 141.00p | 141.00p | 141.00p | 0 |
17/08/2023 | 138.00p | 141.00p | 141.00p | 141.00p | 0 |
16/08/2023 | 138.00p | 141.00p | 141.00p | 141.00p | 0 |
15/08/2023 | 138.00p | 141.00p | 138.00p | 141.00p | 17 |
14/08/2023 | 138.00p | 144.00p | 138.00p | 141.00p | 556 |
11/08/2023 | 139.00p | 141.00p | 141.00p | 141.00p | 0 |
10/08/2023 | 139.00p | 141.00p | 141.00p | 141.00p | 0 |
09/08/2023 | 139.00p | 141.00p | 141.00p | 141.00p | 0 |
08/08/2023 | 139.00p | 141.00p | 141.00p | 141.00p | 0 |
07/08/2023 | 139.00p | 144.00p | 141.00p | 141.00p | 1 |
04/08/2023 | 139.00p | 141.00p | 141.00p | 141.00p | 0 |
03/08/2023 | 139.00p | 141.00p | 141.00p | 141.00p | 0 |
*Close Price adjusted for both dividends and splits