Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 35.00p | 35.00p | 34.33p | 35.00p | 0 |
02/05/2024 | 35.00p | 35.00p | 34.33p | 35.00p | 0 |
01/05/2024 | 35.00p | 35.00p | 34.33p | 35.00p | 0 |
30/04/2024 | 35.00p | 35.00p | 34.33p | 35.00p | 0 |
29/04/2024 | 35.00p | 35.00p | 33.40p | 35.00p | 300 |
26/04/2024 | 35.00p | 35.00p | 34.33p | 35.00p | 0 |
25/04/2024 | 37.50p | 37.50p | 33.00p | 35.00p | 7588 |
24/04/2024 | 37.50p | 37.50p | 35.50p | 37.50p | 200 |
23/04/2024 | 42.50p | 45.00p | 36.00p | 37.50p | 30171 |
22/04/2024 | 41.50p | 42.00p | 41.50p | 41.50p | 0 |
19/04/2024 | 41.50p | 41.80p | 41.50p | 41.50p | 358 |
18/04/2024 | 43.50p | 43.50p | 38.12p | 41.50p | 18203 |
17/04/2024 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
16/04/2024 | 45.00p | 47.00p | 43.08p | 43.50p | 5510 |
15/04/2024 | 45.00p | 45.67p | 45.00p | 45.00p | 0 |
12/04/2024 | 45.00p | 47.00p | 45.00p | 45.00p | 158 |
11/04/2024 | 45.00p | 47.00p | 45.00p | 45.00p | 89 |
10/04/2024 | 45.00p | 47.00p | 45.00p | 45.00p | 21 |
09/04/2024 | 45.00p | 46.80p | 45.00p | 45.00p | 2 |
08/04/2024 | 45.00p | 45.67p | 45.00p | 45.00p | 0 |
05/04/2024 | 45.00p | 45.00p | 43.80p | 45.00p | 15 |
04/04/2024 | 46.00p | 46.00p | 45.00p | 45.00p | 2645 |
03/04/2024 | 46.00p | 46.33p | 46.00p | 46.00p | 0 |
02/04/2024 | 46.00p | 46.00p | 45.20p | 46.00p | 2172 |
28/03/2024 | 46.00p | 46.00p | 44.20p | 46.00p | 20 |
27/03/2024 | 46.00p | 46.33p | 46.00p | 46.00p | 0 |
26/03/2024 | 46.00p | 47.00p | 46.00p | 46.00p | 417 |
25/03/2024 | 46.00p | 46.33p | 46.00p | 46.00p | 0 |
22/03/2024 | 46.00p | 46.00p | 45.00p | 46.00p | 65 |
21/03/2024 | 46.00p | 46.33p | 46.00p | 46.00p | 0 |
20/03/2024 | 46.00p | 46.00p | 46.00p | 46.00p | 4046 |
19/03/2024 | 46.00p | 47.00p | 45.00p | 46.00p | 550221 |
18/03/2024 | 44.50p | 48.97p | 42.00p | 46.00p | 17543 |
15/03/2024 | 43.50p | 45.00p | 41.20p | 44.50p | 3689 |
14/03/2024 | 37.00p | 45.99p | 37.00p | 43.50p | 22972 |
13/03/2024 | 36.00p | 38.00p | 36.00p | 37.00p | 2272 |
12/03/2024 | 36.00p | 37.00p | 35.00p | 36.00p | 356041 |
11/03/2024 | 32.50p | 36.50p | 32.50p | 36.00p | 21085 |
08/03/2024 | 34.00p | 34.00p | 33.00p | 34.00p | 2618 |
07/03/2024 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
06/03/2024 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
05/03/2024 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
04/03/2024 | 33.00p | 35.00p | 33.00p | 34.80p | 623 |
01/03/2024 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
29/02/2024 | 32.50p | 35.00p | 30.20p | 33.00p | 4700 |
28/02/2024 | 34.50p | 36.00p | 30.20p | 30.20p | 31624 |
27/02/2024 | 25.50p | 43.00p | 25.40p | 37.00p | 339859 |
26/02/2024 | 21.50p | 21.50p | 20.75p | 21.50p | 0 |
23/02/2024 | 21.50p | 21.50p | 20.75p | 21.50p | 0 |
22/02/2024 | 21.50p | 21.50p | 20.75p | 21.50p | 0 |
21/02/2024 | 21.50p | 22.00p | 21.50p | 21.50p | 45 |
20/02/2024 | 21.50p | 21.50p | 20.30p | 21.50p | 15000 |
19/02/2024 | 21.50p | 21.50p | 20.30p | 21.50p | 182 |
16/02/2024 | 21.00p | 21.50p | 20.50p | 21.50p | 0 |
15/02/2024 | 21.00p | 21.00p | 20.33p | 21.00p | 296 |
14/02/2024 | 21.00p | 21.00p | 20.67p | 21.00p | 0 |
13/02/2024 | 21.00p | 21.96p | 21.00p | 21.00p | 182 |
12/02/2024 | 21.00p | 22.00p | 21.00p | 21.00p | 4 |
09/02/2024 | 21.00p | 21.00p | 20.67p | 21.00p | 0 |
08/02/2024 | 21.00p | 21.00p | 20.67p | 21.00p | 0 |
07/02/2024 | 21.00p | 21.00p | 20.67p | 21.00p | 0 |
06/02/2024 | 21.00p | 21.70p | 21.00p | 21.00p | 9026 |
05/02/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
02/02/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
01/02/2024 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
31/01/2024 | 20.50p | 22.00p | 20.00p | 21.50p | 0 |
30/01/2024 | 20.50p | 21.00p | 20.00p | 21.00p | 0 |
29/01/2024 | 20.50p | 21.00p | 20.50p | 21.00p | 25000 |
26/01/2024 | 20.50p | 20.60p | 19.00p | 20.50p | 52000 |
25/01/2024 | 20.50p | 21.00p | 20.50p | 20.50p | 0 |
24/01/2024 | 20.00p | 20.50p | 19.00p | 20.50p | 15000 |
23/01/2024 | 20.00p | 22.00p | 18.00p | 20.00p | 34504 |
22/01/2024 | 20.00p | 20.40p | 20.00p | 20.00p | 0 |
19/01/2024 | 20.00p | 21.00p | 20.00p | 20.00p | 0 |
18/01/2024 | 20.00p | 20.40p | 20.00p | 20.00p | 0 |
17/01/2024 | 20.00p | 20.40p | 20.00p | 20.00p | 0 |
16/01/2024 | 20.00p | 22.00p | 20.00p | 20.00p | 28 |
15/01/2024 | 20.00p | 20.00p | 18.50p | 20.00p | 16758 |
12/01/2024 | 20.00p | 20.40p | 20.00p | 20.00p | 0 |
11/01/2024 | 20.00p | 20.40p | 20.00p | 20.00p | 0 |
10/01/2024 | 20.00p | 20.40p | 20.00p | 20.00p | 0 |
09/01/2024 | 20.00p | 20.00p | 19.32p | 20.00p | 3925 |
08/01/2024 | 20.00p | 20.40p | 20.00p | 20.00p | 0 |
05/01/2024 | 20.00p | 20.40p | 20.00p | 20.00p | 0 |
04/01/2024 | 20.00p | 20.40p | 20.00p | 20.00p | 0 |
03/01/2024 | 20.00p | 22.00p | 20.00p | 20.00p | 183 |
02/01/2024 | 20.00p | 20.40p | 20.00p | 20.00p | 0 |
29/12/2023 | 20.00p | 20.40p | 20.00p | 20.00p | 0 |
28/12/2023 | 20.00p | 22.00p | 20.00p | 20.00p | 276 |
27/12/2023 | 20.00p | 21.00p | 20.00p | 20.00p | 4 |
22/12/2023 | 20.00p | 20.40p | 20.00p | 20.00p | 0 |
21/12/2023 | 20.00p | 20.40p | 20.00p | 20.00p | 0 |
20/12/2023 | 20.00p | 20.40p | 20.00p | 20.00p | 0 |
19/12/2023 | 20.00p | 20.40p | 20.00p | 20.00p | 0 |
18/12/2023 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
15/12/2023 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
14/12/2023 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
13/12/2023 | 20.00p | 20.00p | 19.60p | 20.00p | 0 |
12/12/2023 | 20.00p | 20.00p | 19.60p | 20.00p | 0 |
11/12/2023 | 20.00p | 20.00p | 19.60p | 20.00p | 0 |
08/12/2023 | 19.00p | 19.60p | 18.50p | 19.00p | 0 |
07/12/2023 | 19.00p | 19.90p | 19.00p | 19.00p | 25000 |
06/12/2023 | 20.50p | 20.50p | 19.00p | 19.00p | 36059 |
05/12/2023 | 20.50p | 20.50p | 19.30p | 20.50p | 5182 |
04/12/2023 | 20.50p | 21.10p | 20.50p | 20.50p | 2316 |
01/12/2023 | 20.50p | 20.50p | 19.30p | 20.50p | 4403 |
30/11/2023 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
29/11/2023 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
28/11/2023 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
27/11/2023 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
24/11/2023 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
23/11/2023 | 20.50p | 20.50p | 19.50p | 20.50p | 5185 |
22/11/2023 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
21/11/2023 | 20.50p | 20.50p | 19.50p | 20.50p | 744 |
20/11/2023 | 20.50p | 20.50p | 19.50p | 20.50p | 22 |
17/11/2023 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
16/11/2023 | 18.50p | 20.50p | 18.00p | 20.50p | 217119 |
15/11/2023 | 18.50p | 18.50p | 18.33p | 18.50p | 0 |
14/11/2023 | 18.50p | 18.50p | 18.33p | 18.50p | 0 |
13/11/2023 | 18.50p | 18.50p | 18.33p | 18.50p | 0 |
10/11/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 19016 |
09/11/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 5000 |
08/11/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 10000 |
07/11/2023 | 18.50p | 18.67p | 18.50p | 18.50p | 0 |
06/11/2023 | 18.00p | 18.50p | 18.00p | 18.50p | 50925 |
03/11/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
02/11/2023 | 20.50p | 20.50p | 18.00p | 18.50p | 55000 |
01/11/2023 | 20.50p | 20.50p | 20.00p | 20.50p | 3815 |
31/10/2023 | 20.50p | 22.00p | 20.50p | 20.50p | 20000 |
30/10/2023 | 20.50p | 21.33p | 20.50p | 20.50p | 0 |
27/10/2023 | 20.50p | 21.33p | 20.50p | 20.50p | 0 |
26/10/2023 | 20.50p | 21.33p | 20.50p | 20.50p | 0 |
25/10/2023 | 20.50p | 20.50p | 18.00p | 20.50p | 15000 |
24/10/2023 | 20.50p | 20.50p | 19.50p | 20.50p | 170000 |
23/10/2023 | 20.50p | 21.20p | 20.50p | 21.20p | 3100 |
20/10/2023 | 20.50p | 21.33p | 20.50p | 20.50p | 0 |
19/10/2023 | 20.50p | 20.50p | 18.50p | 20.50p | 823 |
18/10/2023 | 20.50p | 21.33p | 20.50p | 20.50p | 0 |
17/10/2023 | 20.50p | 21.50p | 20.50p | 20.50p | 15000 |
16/10/2023 | 20.50p | 20.50p | 19.67p | 20.50p | 0 |
13/10/2023 | 20.50p | 20.50p | 19.67p | 20.50p | 0 |
12/10/2023 | 20.50p | 20.50p | 19.67p | 20.50p | 0 |
11/10/2023 | 20.50p | 20.50p | 19.67p | 20.50p | 0 |
10/10/2023 | 24.00p | 24.00p | 20.00p | 20.50p | 98764 |
09/10/2023 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
06/10/2023 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
05/10/2023 | 24.00p | 24.00p | 23.00p | 24.00p | 1944 |
04/10/2023 | 24.00p | 24.00p | 23.00p | 24.00p | 75 |
03/10/2023 | 24.00p | 24.00p | 23.00p | 24.00p | 15000 |
02/10/2023 | 28.00p | 28.00p | 24.00p | 24.00p | 23365 |
29/09/2023 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
28/09/2023 | 30.00p | 30.00p | 28.00p | 28.00p | 0 |
27/09/2023 | 28.00p | 29.00p | 28.00p | 28.00p | 17 |
26/09/2023 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
25/09/2023 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
22/09/2023 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
21/09/2023 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
20/09/2023 | 28.00p | 28.20p | 28.00p | 28.00p | 0 |
19/09/2023 | 28.00p | 28.20p | 28.00p | 28.20p | 3000 |
18/09/2023 | 30.00p | 31.00p | 28.00p | 28.00p | 0 |
15/09/2023 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
14/09/2023 | 28.00p | 28.00p | 28.00p | 28.00p | 22 |
13/09/2023 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
12/09/2023 | 28.00p | 29.00p | 28.00p | 28.00p | 75 |
11/09/2023 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
08/09/2023 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
07/09/2023 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
06/09/2023 | 28.50p | 29.00p | 28.00p | 28.00p | 2020 |
05/09/2023 | 28.50p | 28.80p | 28.50p | 28.80p | 5000 |
04/09/2023 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
01/09/2023 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
31/08/2023 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
30/08/2023 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
29/08/2023 | 28.50p | 28.50p | 26.00p | 28.50p | 19254 |
25/08/2023 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
24/08/2023 | 28.50p | 28.70p | 28.00p | 28.50p | 132016 |
23/08/2023 | 29.00p | 29.00p | 28.00p | 28.50p | 75 |
22/08/2023 | 29.00p | 29.80p | 28.00p | 29.00p | 31758 |
21/08/2023 | 30.50p | 30.50p | 28.00p | 29.00p | 31591 |
18/08/2023 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
17/08/2023 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
16/08/2023 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
15/08/2023 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
14/08/2023 | 33.50p | 35.00p | 28.12p | 30.50p | 29129 |
11/08/2023 | 33.50p | 34.00p | 33.50p | 33.50p | 0 |
10/08/2023 | 33.50p | 33.50p | 32.09p | 33.50p | 333 |
09/08/2023 | 33.50p | 34.00p | 33.50p | 33.50p | 0 |
08/08/2023 | 33.50p | 34.00p | 33.50p | 33.50p | 0 |
07/08/2023 | 33.50p | 34.40p | 32.09p | 33.50p | 1677 |
04/08/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 333 |
03/08/2023 | 33.50p | 34.00p | 33.50p | 33.50p | 0 |
02/08/2023 | 33.50p | 35.00p | 33.50p | 33.50p | 25 |
01/08/2023 | 33.50p | 34.00p | 33.50p | 33.50p | 0 |
31/07/2023 | 33.50p | 34.00p | 33.50p | 33.50p | 0 |
28/07/2023 | 34.00p | 34.67p | 33.50p | 33.50p | 0 |
27/07/2023 | 34.00p | 34.67p | 34.00p | 34.00p | 0 |
26/07/2023 | 34.00p | 34.67p | 34.00p | 34.00p | 0 |
25/07/2023 | 34.00p | 34.67p | 34.00p | 34.00p | 0 |
24/07/2023 | 34.50p | 34.50p | 32.00p | 34.00p | 3564 |
21/07/2023 | 35.00p | 36.00p | 33.00p | 34.50p | 6668 |
*Close Price adjusted for both dividends and splits