Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2024 | 27.20p | 28.60p | 23.38p | 27.20p | 112786 |
27/03/2024 | 27.20p | 28.60p | 27.20p | 28.30p | 13117 |
26/03/2024 | 28.20p | 30.00p | 28.20p | 28.60p | 16627 |
25/03/2024 | 28.20p | 29.60p | 28.20p | 29.60p | 877 |
22/03/2024 | 30.40p | 29.50p | 29.50p | 29.50p | 0 |
21/03/2024 | 30.40p | 29.50p | 29.20p | 29.50p | 0 |
20/03/2024 | 30.40p | 32.00p | 30.40p | 29.20p | 99029 |
19/03/2024 | 30.40p | 32.00p | 30.40p | 32.00p | 9787 |
18/03/2024 | 31.00p | 32.00p | 31.50p | 32.00p | 0 |
15/03/2024 | 31.00p | 31.50p | 30.60p | 31.50p | 11267 |
14/03/2024 | 32.00p | 32.50p | 31.00p | 32.50p | 5531 |
13/03/2024 | 32.00p | 33.20p | 31.40p | 33.20p | 183 |
12/03/2024 | 32.00p | 33.20p | 31.40p | 33.20p | 580 |
11/03/2024 | 34.00p | 33.20p | 33.20p | 33.20p | 0 |
08/03/2024 | 34.00p | 33.20p | 31.40p | 33.20p | 245 |
07/03/2024 | 34.00p | 33.20p | 33.20p | 33.20p | 0 |
06/03/2024 | 34.00p | 33.20p | 33.20p | 33.20p | 0 |
05/03/2024 | 34.00p | 33.20p | 33.20p | 33.20p | 0 |
04/03/2024 | 34.00p | 33.20p | 33.20p | 33.20p | 0 |
01/03/2024 | 34.00p | 33.20p | 33.20p | 33.20p | 0 |
29/02/2024 | 34.00p | 33.20p | 33.20p | 33.20p | 0 |
28/02/2024 | 34.00p | 35.00p | 33.20p | 33.20p | 5 |
27/02/2024 | 34.00p | 33.20p | 33.20p | 33.20p | 0 |
26/02/2024 | 34.00p | 34.00p | 33.20p | 33.20p | 1500 |
23/02/2024 | 34.00p | 33.20p | 33.20p | 33.20p | 0 |
22/02/2024 | 34.00p | 34.00p | 33.20p | 33.20p | 21348 |
21/02/2024 | 30.20p | 32.20p | 32.20p | 32.20p | 0 |
20/02/2024 | 30.20p | 32.20p | 32.20p | 32.20p | 0 |
19/02/2024 | 30.20p | 32.20p | 32.20p | 32.20p | 0 |
16/02/2024 | 30.20p | 32.20p | 32.20p | 32.20p | 0 |
15/02/2024 | 30.20p | 32.20p | 32.20p | 32.20p | 0 |
14/02/2024 | 30.20p | 32.20p | 32.20p | 32.20p | 0 |
13/02/2024 | 30.20p | 32.20p | 32.20p | 32.20p | 0 |
12/02/2024 | 30.20p | 32.20p | 32.20p | 32.20p | 0 |
09/02/2024 | 30.20p | 32.20p | 32.20p | 32.20p | 0 |
08/02/2024 | 30.20p | 32.20p | 32.20p | 32.20p | 0 |
07/02/2024 | 30.20p | 32.20p | 32.20p | 32.20p | 0 |
06/02/2024 | 30.20p | 32.20p | 32.20p | 32.20p | 0 |
05/02/2024 | 30.20p | 32.20p | 32.20p | 32.20p | 0 |
02/02/2024 | 30.20p | 32.20p | 32.20p | 32.20p | 0 |
01/02/2024 | 30.20p | 32.20p | 31.20p | 32.20p | 0 |
31/01/2024 | 30.20p | 31.20p | 31.10p | 31.20p | 0 |
30/01/2024 | 30.20p | 32.00p | 30.20p | 31.10p | 19 |
29/01/2024 | 30.20p | 31.10p | 31.10p | 31.10p | 0 |
26/01/2024 | 30.20p | 31.10p | 30.20p | 31.10p | 10000 |
25/01/2024 | 30.20p | 31.10p | 31.00p | 31.10p | 0 |
24/01/2024 | 30.20p | 32.00p | 31.00p | 31.00p | 6 |
23/01/2024 | 30.20p | 31.00p | 31.00p | 31.00p | 0 |
22/01/2024 | 30.20p | 32.00p | 31.00p | 31.00p | 12 |
19/01/2024 | 30.20p | 31.00p | 31.00p | 31.00p | 0 |
18/01/2024 | 30.20p | 31.00p | 30.00p | 31.00p | 200 |
17/01/2024 | 30.20p | 31.00p | 31.00p | 31.00p | 0 |
16/01/2024 | 30.20p | 32.00p | 30.20p | 31.00p | 12061 |
15/01/2024 | 32.00p | 32.00p | 30.70p | 30.70p | 65 |
12/01/2024 | 31.40p | 32.10p | 32.00p | 32.10p | 0 |
11/01/2024 | 31.40p | 32.00p | 32.00p | 32.00p | 0 |
10/01/2024 | 31.40p | 32.00p | 32.00p | 32.00p | 0 |
09/01/2024 | 31.40p | 32.00p | 32.00p | 32.00p | 0 |
08/01/2024 | 31.40p | 32.00p | 32.00p | 32.00p | 0 |
05/01/2024 | 31.40p | 32.00p | 32.00p | 32.00p | 0 |
04/01/2024 | 31.40p | 32.00p | 32.00p | 32.00p | 0 |
03/01/2024 | 31.40p | 32.00p | 32.00p | 32.00p | 0 |
02/01/2024 | 31.40p | 32.00p | 31.50p | 32.00p | 0 |
29/12/2023 | 31.40p | 31.50p | 31.50p | 31.50p | 0 |
28/12/2023 | 31.40p | 33.00p | 31.00p | 31.50p | 15001 |
27/12/2023 | 33.00p | 33.00p | 32.20p | 32.20p | 3 |
22/12/2023 | 31.40p | 32.20p | 32.20p | 32.20p | 0 |
21/12/2023 | 31.40p | 32.20p | 32.20p | 32.20p | 0 |
20/12/2023 | 31.40p | 32.20p | 31.40p | 32.20p | 73 |
19/12/2023 | 31.40p | 33.20p | 32.20p | 32.20p | 0 |
18/12/2023 | 31.40p | 35.00p | 33.20p | 33.20p | 2 |
15/12/2023 | 31.40p | 33.20p | 31.40p | 33.20p | 26 |
14/12/2023 | 31.40p | 33.20p | 31.40p | 33.20p | 8 |
13/12/2023 | 31.40p | 33.00p | 33.00p | 33.00p | 0 |
12/12/2023 | 31.40p | 33.00p | 33.00p | 33.00p | 0 |
11/12/2023 | 31.40p | 33.00p | 32.50p | 33.00p | 0 |
08/12/2023 | 31.40p | 32.50p | 32.50p | 32.50p | 0 |
07/12/2023 | 31.40p | 32.50p | 31.00p | 32.50p | 14725 |
06/12/2023 | 32.00p | 35.00p | 31.40p | 32.20p | 22303 |
05/12/2023 | 33.40p | 33.90p | 33.90p | 33.90p | 0 |
04/12/2023 | 33.40p | 34.20p | 33.90p | 33.90p | 0 |
01/12/2023 | 33.40p | 34.20p | 33.00p | 34.20p | 36098 |
30/11/2023 | 37.00p | 37.00p | 34.44p | 35.40p | 54151 |
29/11/2023 | 38.00p | 38.00p | 37.50p | 37.50p | 4028 |
28/11/2023 | 38.00p | 39.00p | 37.50p | 37.50p | 20662 |
27/11/2023 | 38.00p | 38.00p | 37.50p | 37.50p | 340 |
24/11/2023 | 38.00p | 38.00p | 37.50p | 37.50p | 7174 |
23/11/2023 | 38.00p | 38.00p | 37.50p | 37.50p | 1066 |
22/11/2023 | 37.00p | 38.00p | 37.00p | 37.50p | 2010 |
21/11/2023 | 38.00p | 38.00p | 37.50p | 37.50p | 56880 |
20/11/2023 | 36.00p | 37.00p | 37.00p | 37.00p | 0 |
17/11/2023 | 36.00p | 37.00p | 37.00p | 37.00p | 0 |
16/11/2023 | 36.00p | 37.00p | 36.00p | 37.00p | 48 |
15/11/2023 | 38.00p | 37.00p | 37.00p | 37.00p | 0 |
14/11/2023 | 38.00p | 37.00p | 37.00p | 37.00p | 0 |
13/11/2023 | 38.00p | 38.00p | 37.00p | 37.00p | 20 |
10/11/2023 | 36.00p | 38.00p | 37.00p | 37.00p | 10 |
09/11/2023 | 36.00p | 37.00p | 37.00p | 37.00p | 0 |
08/11/2023 | 36.00p | 37.00p | 36.00p | 37.00p | 1000 |
07/11/2023 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
06/11/2023 | 37.00p | 38.00p | 37.00p | 37.00p | 0 |
03/11/2023 | 37.00p | 38.00p | 36.44p | 38.00p | 2500 |
02/11/2023 | 37.00p | 38.00p | 36.44p | 38.00p | 126 |
01/11/2023 | 37.00p | 38.00p | 38.00p | 38.00p | 0 |
31/10/2023 | 37.00p | 38.00p | 38.00p | 38.00p | 0 |
30/10/2023 | 37.00p | 38.00p | 38.00p | 38.00p | 0 |
27/10/2023 | 37.00p | 38.00p | 38.00p | 38.00p | 0 |
26/10/2023 | 37.00p | 38.00p | 38.00p | 38.00p | 0 |
25/10/2023 | 37.00p | 38.00p | 38.00p | 38.00p | 0 |
24/10/2023 | 37.00p | 38.10p | 38.00p | 38.00p | 0 |
23/10/2023 | 37.00p | 38.10p | 38.10p | 38.10p | 0 |
20/10/2023 | 37.00p | 38.10p | 38.10p | 38.10p | 0 |
19/10/2023 | 37.00p | 38.10p | 38.10p | 38.10p | 0 |
18/10/2023 | 37.00p | 38.10p | 36.62p | 38.10p | 900 |
17/10/2023 | 37.00p | 38.10p | 38.10p | 38.10p | 0 |
16/10/2023 | 37.00p | 38.10p | 38.10p | 38.10p | 0 |
13/10/2023 | 37.00p | 38.10p | 38.10p | 38.10p | 0 |
12/10/2023 | 37.00p | 38.10p | 38.10p | 38.10p | 0 |
11/10/2023 | 37.00p | 38.10p | 38.10p | 38.10p | 0 |
10/10/2023 | 37.00p | 38.10p | 38.10p | 38.10p | 0 |
09/10/2023 | 37.00p | 38.10p | 38.10p | 38.10p | 0 |
06/10/2023 | 37.00p | 38.10p | 38.10p | 38.10p | 0 |
05/10/2023 | 37.00p | 38.10p | 38.10p | 38.10p | 0 |
04/10/2023 | 37.00p | 40.00p | 37.00p | 38.10p | 3486 |
03/10/2023 | 38.00p | 38.10p | 37.60p | 38.10p | 0 |
02/10/2023 | 38.00p | 37.60p | 37.60p | 37.60p | 0 |
29/09/2023 | 38.00p | 38.00p | 37.60p | 37.60p | 0 |
28/09/2023 | 38.00p | 38.50p | 38.00p | 38.00p | 0 |
27/09/2023 | 38.00p | 40.00p | 37.33p | 38.50p | 69087 |
26/09/2023 | 35.00p | 36.50p | 36.50p | 36.50p | 0 |
25/09/2023 | 35.00p | 36.50p | 36.50p | 36.50p | 0 |
22/09/2023 | 35.00p | 36.50p | 36.50p | 36.50p | 0 |
21/09/2023 | 35.00p | 36.50p | 36.50p | 36.50p | 0 |
20/09/2023 | 35.00p | 36.50p | 36.50p | 36.50p | 0 |
19/09/2023 | 35.00p | 36.50p | 36.50p | 36.50p | 0 |
18/09/2023 | 35.00p | 36.50p | 36.50p | 36.50p | 0 |
15/09/2023 | 35.00p | 36.50p | 36.50p | 36.50p | 0 |
14/09/2023 | 35.00p | 36.50p | 36.50p | 36.50p | 0 |
13/09/2023 | 35.00p | 36.50p | 36.50p | 36.50p | 0 |
12/09/2023 | 35.00p | 38.00p | 36.50p | 36.50p | 4 |
11/09/2023 | 35.00p | 36.50p | 36.50p | 36.50p | 0 |
08/09/2023 | 35.00p | 36.50p | 36.50p | 36.50p | 0 |
07/09/2023 | 35.00p | 36.50p | 36.50p | 36.50p | 0 |
06/09/2023 | 35.00p | 36.50p | 36.50p | 36.50p | 0 |
05/09/2023 | 35.00p | 36.50p | 36.50p | 36.50p | 0 |
04/09/2023 | 35.00p | 36.50p | 36.50p | 36.50p | 0 |
01/09/2023 | 35.00p | 36.50p | 36.50p | 36.50p | 0 |
31/08/2023 | 35.00p | 38.00p | 35.00p | 36.50p | 30009 |
30/08/2023 | 36.00p | 36.50p | 35.50p | 36.50p | 0 |
29/08/2023 | 36.00p | 38.00p | 35.50p | 35.50p | 72 |
25/08/2023 | 36.80p | 36.00p | 35.50p | 36.00p | 0 |
24/08/2023 | 36.80p | 36.80p | 35.50p | 35.50p | 24000 |
23/08/2023 | 34.00p | 34.90p | 34.90p | 34.90p | 0 |
22/08/2023 | 34.00p | 34.90p | 34.90p | 34.90p | 0 |
21/08/2023 | 34.00p | 34.90p | 34.90p | 34.90p | 0 |
18/08/2023 | 34.00p | 34.90p | 34.90p | 34.90p | 0 |
17/08/2023 | 34.00p | 36.80p | 34.15p | 34.90p | 4016 |
16/08/2023 | 34.00p | 34.90p | 34.90p | 34.90p | 0 |
15/08/2023 | 34.00p | 34.90p | 34.90p | 34.90p | 0 |
14/08/2023 | 34.00p | 35.40p | 34.90p | 34.90p | 0 |
11/08/2023 | 34.00p | 35.40p | 34.90p | 35.40p | 0 |
10/08/2023 | 34.00p | 35.00p | 34.90p | 34.90p | 0 |
09/08/2023 | 34.00p | 35.00p | 35.00p | 35.00p | 0 |
08/08/2023 | 34.00p | 36.00p | 33.80p | 35.00p | 48095 |
07/08/2023 | 33.80p | 31.90p | 31.90p | 31.90p | 0 |
04/08/2023 | 33.80p | 31.90p | 31.90p | 31.90p | 0 |
03/08/2023 | 33.80p | 31.90p | 31.90p | 31.90p | 0 |
02/08/2023 | 33.80p | 33.80p | 31.90p | 31.90p | 5000 |
01/08/2023 | 31.20p | 32.00p | 31.90p | 32.00p | 0 |
31/07/2023 | 31.20p | 31.90p | 31.00p | 31.90p | 0 |
28/07/2023 | 31.20p | 33.00p | 31.00p | 31.00p | 39705 |
27/07/2023 | 31.00p | 33.00p | 31.00p | 32.00p | 20141 |
26/07/2023 | 32.20p | 33.00p | 32.00p | 32.00p | 12 |
25/07/2023 | 32.20p | 32.00p | 31.50p | 32.00p | 0 |
24/07/2023 | 32.20p | 32.80p | 31.50p | 31.50p | 0 |
21/07/2023 | 32.20p | 32.80p | 32.00p | 32.80p | 0 |
20/07/2023 | 32.20p | 32.20p | 32.00p | 32.00p | 9059 |
19/07/2023 | 34.00p | 34.10p | 34.10p | 34.10p | 0 |
18/07/2023 | 34.00p | 34.10p | 34.10p | 34.10p | 0 |
17/07/2023 | 34.00p | 34.10p | 32.61p | 34.10p | 8163 |
14/07/2023 | 34.00p | 36.00p | 34.00p | 34.50p | 17560 |
13/07/2023 | 35.00p | 35.00p | 32.00p | 32.50p | 123114 |
12/07/2023 | 35.00p | 37.20p | 37.20p | 37.20p | 0 |
11/07/2023 | 35.00p | 37.20p | 35.00p | 37.20p | 74 |
10/07/2023 | 38.00p | 37.20p | 35.70p | 35.70p | 0 |
07/07/2023 | 38.00p | 39.00p | 35.00p | 37.20p | 12820 |
06/07/2023 | 38.00p | 37.70p | 37.70p | 37.70p | 0 |
05/07/2023 | 38.00p | 37.70p | 37.70p | 37.70p | 0 |
04/07/2023 | 38.00p | 37.70p | 37.70p | 37.70p | 0 |
03/07/2023 | 38.00p | 38.56p | 37.70p | 37.70p | 9500 |
30/06/2023 | 38.00p | 37.00p | 37.00p | 37.00p | 0 |
29/06/2023 | 38.00p | 37.00p | 37.00p | 37.00p | 0 |
28/06/2023 | 38.00p | 37.00p | 37.00p | 37.00p | 0 |
27/06/2023 | 38.00p | 38.00p | 37.00p | 37.00p | 1500 |
26/06/2023 | 39.00p | 38.50p | 38.50p | 38.50p | 0 |
23/06/2023 | 39.00p | 38.50p | 38.50p | 38.50p | 0 |
22/06/2023 | 39.00p | 38.50p | 38.50p | 38.50p | 0 |
21/06/2023 | 39.00p | 38.50p | 38.50p | 38.50p | 0 |
20/06/2023 | 39.00p | 38.50p | 38.50p | 38.50p | 0 |
19/06/2023 | 39.00p | 39.00p | 38.50p | 38.50p | 128 |
*Close Price adjusted for both dividends and splits