Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 69.00p | 68.00p | 66.42p | 68.00p | 18045 |
23/04/2024 | 69.00p | 69.00p | 66.50p | 67.50p | 9580 |
22/04/2024 | 65.00p | 67.75p | 65.00p | 67.50p | 259 |
19/04/2024 | 65.00p | 67.50p | 65.00p | 67.50p | 2 |
18/04/2024 | 69.00p | 69.50p | 65.00p | 67.00p | 3747 |
17/04/2024 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
16/04/2024 | 67.00p | 67.00p | 64.00p | 67.00p | 18279 |
15/04/2024 | 69.00p | 69.54p | 68.97p | 69.50p | 27004 |
12/04/2024 | 72.00p | 72.00p | 71.25p | 71.25p | 1620 |
11/04/2024 | 72.00p | 71.39p | 70.25p | 70.25p | 6995 |
10/04/2024 | 72.00p | 72.00p | 68.27p | 70.25p | 42259 |
09/04/2024 | 72.50p | 73.00p | 72.45p | 73.00p | 17039 |
08/04/2024 | 73.00p | 74.50p | 72.45p | 73.25p | 30203 |
05/04/2024 | 70.00p | 80.43p | 65.93p | 73.25p | 487755 |
04/04/2024 | 63.00p | 70.76p | 59.48p | 65.00p | 79056 |
03/04/2024 | 59.50p | 61.00p | 59.50p | 61.00p | 210 |
02/04/2024 | 63.00p | 63.00p | 59.92p | 60.25p | 8329 |
28/03/2024 | 60.00p | 61.50p | 60.00p | 61.50p | 2527 |
27/03/2024 | 64.00p | 64.00p | 59.60p | 61.50p | 29810 |
26/03/2024 | 61.00p | 62.50p | 61.48p | 62.50p | 1500 |
25/03/2024 | 61.00p | 64.52p | 61.00p | 63.00p | 8202 |
22/03/2024 | 61.00p | 64.40p | 63.00p | 63.00p | 2000 |
21/03/2024 | 61.00p | 63.00p | 62.50p | 62.50p | 0 |
20/03/2024 | 61.00p | 62.00p | 61.00p | 63.00p | 4492 |
19/03/2024 | 61.00p | 62.00p | 61.50p | 62.00p | 0 |
18/03/2024 | 61.00p | 62.00p | 61.50p | 61.50p | 0 |
15/03/2024 | 61.00p | 62.00p | 61.00p | 62.00p | 500 |
14/03/2024 | 60.50p | 62.70p | 60.50p | 62.00p | 7182 |
13/03/2024 | 61.00p | 61.00p | 60.86p | 61.00p | 5477 |
12/03/2024 | 61.00p | 60.75p | 60.75p | 60.75p | 0 |
11/03/2024 | 61.00p | 63.00p | 60.13p | 60.75p | 20801 |
08/03/2024 | 63.50p | 63.50p | 62.00p | 62.00p | 24149 |
07/03/2024 | 61.00p | 62.50p | 61.50p | 61.50p | 0 |
06/03/2024 | 61.00p | 62.50p | 61.00p | 62.50p | 7215 |
05/03/2024 | 63.00p | 63.50p | 62.00p | 62.00p | 72077 |
04/03/2024 | 61.50p | 62.00p | 61.00p | 62.00p | 16242 |
01/03/2024 | 61.50p | 62.50p | 61.50p | 62.50p | 3736 |
29/02/2024 | 63.00p | 63.00p | 61.48p | 63.00p | 12 |
28/02/2024 | 63.00p | 65.45p | 61.75p | 61.75p | 18500 |
27/02/2024 | 64.50p | 66.00p | 62.04p | 63.50p | 643 |
26/02/2024 | 62.00p | 64.58p | 61.92p | 63.00p | 501 |
23/02/2024 | 62.00p | 63.00p | 61.48p | 63.00p | 8500 |
22/02/2024 | 62.00p | 63.00p | 62.06p | 63.00p | 5500 |
21/02/2024 | 62.00p | 62.50p | 61.90p | 62.50p | 4087 |
20/02/2024 | 62.00p | 63.00p | 62.00p | 63.00p | 98 |
19/02/2024 | 64.00p | 64.00p | 61.56p | 63.00p | 4116 |
16/02/2024 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
15/02/2024 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
14/02/2024 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
13/02/2024 | 63.00p | 64.00p | 63.00p | 63.00p | 6242 |
12/02/2024 | 63.00p | 64.28p | 61.11p | 63.00p | 36673 |
09/02/2024 | 61.00p | 62.75p | 62.50p | 62.75p | 0 |
08/02/2024 | 61.00p | 62.50p | 61.00p | 62.50p | 2 |
07/02/2024 | 61.50p | 62.75p | 60.50p | 62.75p | 8339 |
06/02/2024 | 61.50p | 63.00p | 62.00p | 62.00p | 0 |
05/02/2024 | 61.50p | 64.08p | 63.00p | 63.00p | 1 |
02/02/2024 | 61.50p | 63.00p | 62.00p | 63.00p | 0 |
01/02/2024 | 61.50p | 62.75p | 62.00p | 62.00p | 0 |
31/01/2024 | 61.50p | 64.05p | 61.40p | 62.75p | 20355 |
30/01/2024 | 65.00p | 62.90p | 62.50p | 62.50p | 3198 |
29/01/2024 | 65.00p | 64.70p | 62.90p | 63.50p | 1501 |
26/01/2024 | 65.00p | 63.50p | 63.50p | 63.50p | 0 |
25/01/2024 | 65.00p | 66.78p | 62.18p | 63.50p | 72467 |
24/01/2024 | 63.00p | 67.00p | 63.00p | 67.00p | 31630 |
23/01/2024 | 59.00p | 60.50p | 59.96p | 60.50p | 1851 |
22/01/2024 | 59.00p | 61.85p | 60.50p | 60.50p | 4 |
19/01/2024 | 59.00p | 60.50p | 59.00p | 60.50p | 111 |
18/01/2024 | 59.00p | 60.50p | 59.00p | 60.50p | 200 |
17/01/2024 | 60.00p | 61.85p | 59.48p | 60.50p | 2929 |
16/01/2024 | 60.00p | 60.50p | 60.50p | 60.50p | 0 |
15/01/2024 | 60.00p | 61.00p | 60.50p | 60.50p | 0 |
12/01/2024 | 60.00p | 61.00p | 60.00p | 61.00p | 611 |
11/01/2024 | 62.00p | 61.00p | 60.75p | 61.00p | 0 |
10/01/2024 | 62.00p | 61.87p | 60.50p | 60.75p | 2880 |
09/01/2024 | 62.00p | 62.00p | 60.50p | 60.50p | 606 |
08/01/2024 | 63.00p | 61.52p | 60.50p | 60.50p | 8121 |
05/01/2024 | 63.00p | 60.75p | 60.50p | 60.75p | 0 |
04/01/2024 | 63.00p | 61.52p | 58.00p | 60.50p | 6413 |
03/01/2024 | 63.00p | 61.00p | 60.12p | 61.00p | 56000 |
02/01/2024 | 63.00p | 63.00p | 60.03p | 61.00p | 15959 |
29/12/2023 | 61.50p | 62.00p | 60.10p | 62.00p | 18536 |
28/12/2023 | 62.00p | 62.25p | 62.00p | 62.25p | 8521 |
27/12/2023 | 61.50p | 62.25p | 61.50p | 62.25p | 388 |
22/12/2023 | 63.00p | 62.25p | 61.52p | 62.25p | 2101 |
21/12/2023 | 63.00p | 63.00p | 62.25p | 62.25p | 764 |
20/12/2023 | 61.00p | 64.00p | 61.00p | 62.50p | 697 |
19/12/2023 | 62.00p | 62.10p | 61.50p | 61.50p | 13720 |
18/12/2023 | 60.00p | 63.38p | 60.00p | 62.25p | 23478 |
15/12/2023 | 64.00p | 60.95p | 60.05p | 60.50p | 2467 |
14/12/2023 | 64.00p | 66.75p | 57.63p | 59.00p | 163799 |
13/12/2023 | 68.00p | 65.50p | 63.55p | 65.50p | 10 |
12/12/2023 | 68.00p | 68.00p | 63.00p | 65.50p | 47027 |
11/12/2023 | 68.00p | 68.00p | 66.00p | 66.00p | 13354 |
08/12/2023 | 65.00p | 67.97p | 63.00p | 65.75p | 43374 |
07/12/2023 | 63.00p | 64.50p | 63.48p | 64.50p | 11297 |
06/12/2023 | 63.00p | 67.00p | 63.00p | 65.25p | 201598 |
05/12/2023 | 63.00p | 63.00p | 63.00p | 63.00p | 125 |
04/12/2023 | 62.50p | 62.78p | 62.00p | 62.00p | 6001 |
01/12/2023 | 62.50p | 62.00p | 62.00p | 62.00p | 0 |
30/11/2023 | 62.50p | 62.00p | 61.36p | 62.00p | 35744 |
29/11/2023 | 62.50p | 62.50p | 61.50p | 61.50p | 580 |
28/11/2023 | 63.00p | 63.00p | 61.50p | 61.50p | 29304 |
27/11/2023 | 63.00p | 63.00p | 62.00p | 62.00p | 31 |
24/11/2023 | 63.00p | 63.00p | 62.00p | 62.00p | 70116 |
23/11/2023 | 63.00p | 62.17p | 62.00p | 62.00p | 1100 |
22/11/2023 | 63.00p | 62.98p | 62.31p | 62.50p | 7571 |
21/11/2023 | 63.00p | 63.00p | 62.50p | 62.50p | 0 |
20/11/2023 | 63.00p | 63.00p | 62.22p | 63.00p | 34851 |
17/11/2023 | 62.00p | 63.98p | 63.00p | 63.00p | 15308 |
16/11/2023 | 62.00p | 63.30p | 62.00p | 63.00p | 2100 |
15/11/2023 | 60.00p | 63.90p | 60.81p | 63.00p | 20241 |
14/11/2023 | 60.00p | 63.00p | 59.39p | 61.50p | 57355 |
13/11/2023 | 60.00p | 61.83p | 60.00p | 61.00p | 37465 |
10/11/2023 | 60.00p | 60.50p | 60.00p | 60.00p | 0 |
09/11/2023 | 60.00p | 61.00p | 60.50p | 60.50p | 0 |
08/11/2023 | 60.00p | 61.57p | 61.00p | 61.00p | 1127 |
07/11/2023 | 60.00p | 61.62p | 60.00p | 60.50p | 35403 |
06/11/2023 | 60.00p | 62.77p | 59.18p | 59.50p | 36699 |
03/11/2023 | 61.00p | 63.48p | 60.22p | 60.75p | 74951 |
02/11/2023 | 63.00p | 63.72p | 61.12p | 63.25p | 28426 |
01/11/2023 | 63.00p | 65.85p | 60.00p | 62.00p | 111092 |
31/10/2023 | 60.00p | 61.50p | 61.50p | 61.50p | 0 |
30/10/2023 | 60.00p | 62.00p | 59.00p | 61.50p | 47277 |
27/10/2023 | 58.00p | 59.90p | 58.00p | 59.00p | 16391 |
26/10/2023 | 58.00p | 59.00p | 58.50p | 58.50p | 0 |
25/10/2023 | 58.00p | 59.00p | 58.00p | 59.00p | 50 |
24/10/2023 | 58.00p | 59.00p | 58.00p | 59.00p | 2500 |
23/10/2023 | 58.00p | 59.90p | 59.00p | 59.00p | 500 |
20/10/2023 | 58.00p | 60.00p | 57.95p | 58.50p | 29448 |
19/10/2023 | 57.00p | 59.80p | 56.00p | 57.00p | 24747 |
18/10/2023 | 60.00p | 64.00p | 57.96p | 58.00p | 95707 |
17/10/2023 | 63.00p | 63.00p | 60.00p | 62.00p | 11378 |
16/10/2023 | 62.00p | 61.90p | 61.00p | 61.00p | 12733 |
13/10/2023 | 62.00p | 63.50p | 61.50p | 61.50p | 23746 |
12/10/2023 | 61.00p | 63.00p | 60.85p | 62.50p | 76199 |
11/10/2023 | 55.00p | 60.78p | 55.00p | 58.75p | 42303 |
10/10/2023 | 57.00p | 56.25p | 55.51p | 56.25p | 3940 |
09/10/2023 | 57.00p | 57.21p | 56.25p | 56.25p | 1 |
06/10/2023 | 57.00p | 56.25p | 55.25p | 56.25p | 23000 |
05/10/2023 | 57.00p | 57.44p | 55.40p | 55.50p | 45322 |
04/10/2023 | 55.00p | 57.10p | 55.00p | 55.75p | 4918 |
03/10/2023 | 57.00p | 56.25p | 55.23p | 56.25p | 418 |
02/10/2023 | 57.00p | 57.05p | 55.20p | 56.25p | 45301 |
29/09/2023 | 55.00p | 56.25p | 56.25p | 56.25p | 0 |
28/09/2023 | 55.00p | 56.25p | 56.25p | 56.25p | 0 |
27/09/2023 | 55.00p | 56.25p | 55.00p | 56.25p | 15768 |
26/09/2023 | 55.00p | 56.25p | 55.00p | 56.25p | 124019 |
25/09/2023 | 57.50p | 57.61p | 55.37p | 56.25p | 11825 |
22/09/2023 | 57.50p | 57.08p | 55.75p | 55.75p | 1741 |
21/09/2023 | 57.50p | 57.13p | 56.25p | 56.25p | 31740 |
20/09/2023 | 57.50p | 57.50p | 54.36p | 55.75p | 14723 |
19/09/2023 | 55.00p | 55.75p | 54.18p | 55.75p | 1730 |
18/09/2023 | 55.00p | 55.76p | 54.53p | 55.00p | 1514 |
15/09/2023 | 55.00p | 55.25p | 54.12p | 55.25p | 8650 |
14/09/2023 | 55.00p | 55.00p | 54.30p | 55.00p | 2043 |
13/09/2023 | 55.00p | 56.50p | 54.37p | 56.00p | 3924 |
12/09/2023 | 55.00p | 55.75p | 55.00p | 55.75p | 26849 |
11/09/2023 | 56.00p | 57.50p | 56.00p | 56.75p | 1429 |
08/09/2023 | 57.50p | 56.75p | 56.75p | 56.75p | 0 |
07/09/2023 | 57.50p | 56.75p | 56.17p | 56.75p | 2500 |
06/09/2023 | 57.50p | 56.75p | 56.17p | 56.75p | 1000 |
05/09/2023 | 57.50p | 57.50p | 56.75p | 56.75p | 31075 |
04/09/2023 | 56.00p | 56.88p | 56.00p | 56.50p | 4851 |
01/09/2023 | 60.00p | 56.50p | 56.30p | 56.50p | 33058 |
31/08/2023 | 60.00p | 57.00p | 56.22p | 57.00p | 204 |
30/08/2023 | 60.00p | 58.33p | 57.18p | 57.75p | 3214 |
29/08/2023 | 60.00p | 62.00p | 57.06p | 58.00p | 244686 |
25/08/2023 | 56.00p | 61.00p | 53.00p | 58.00p | 61859 |
24/08/2023 | 55.00p | 56.00p | 54.50p | 54.50p | 3219 |
23/08/2023 | 55.00p | 54.77p | 53.20p | 54.00p | 16196 |
22/08/2023 | 55.00p | 55.00p | 53.22p | 54.00p | 50722 |
21/08/2023 | 52.50p | 53.00p | 51.72p | 53.00p | 38880 |
18/08/2023 | 52.00p | 52.83p | 51.50p | 52.25p | 691 |
17/08/2023 | 52.00p | 52.50p | 52.00p | 52.50p | 1511 |
16/08/2023 | 50.00p | 53.00p | 50.00p | 52.00p | 55477 |
15/08/2023 | 52.00p | 52.00p | 50.00p | 51.50p | 28998 |
14/08/2023 | 50.00p | 51.49p | 49.78p | 50.50p | 2456 |
11/08/2023 | 50.00p | 51.55p | 49.48p | 50.50p | 30120 |
10/08/2023 | 50.00p | 51.61p | 49.60p | 50.50p | 10731 |
09/08/2023 | 48.00p | 51.66p | 50.50p | 50.50p | 424 |
08/08/2023 | 48.00p | 51.50p | 50.25p | 50.25p | 5817 |
07/08/2023 | 48.00p | 51.10p | 48.00p | 49.75p | 25618 |
04/08/2023 | 49.80p | 51.00p | 48.33p | 50.35p | 14830 |
03/08/2023 | 49.00p | 50.79p | 49.50p | 49.50p | 1957 |
02/08/2023 | 49.00p | 51.56p | 49.00p | 49.50p | 21713 |
01/08/2023 | 47.00p | 50.00p | 48.20p | 50.00p | 6 |
31/07/2023 | 47.00p | 52.00p | 48.20p | 50.10p | 176 |
28/07/2023 | 47.00p | 51.00p | 48.66p | 49.50p | 12980 |
27/07/2023 | 47.00p | 51.00p | 47.00p | 49.50p | 71683 |
26/07/2023 | 43.60p | 47.77p | 43.60p | 46.10p | 1726831 |
25/07/2023 | 44.00p | 43.71p | 43.40p | 43.40p | 2474 |
24/07/2023 | 44.00p | 43.71p | 43.09p | 43.40p | 371 |
21/07/2023 | 44.00p | 43.50p | 43.00p | 43.50p | 3571 |
20/07/2023 | 44.00p | 44.00p | 43.80p | 43.80p | 12500 |
19/07/2023 | 43.40p | 43.85p | 43.40p | 43.80p | 14874 |
18/07/2023 | 43.40p | 43.40p | 42.60p | 42.60p | 1500 |
17/07/2023 | 43.20p | 43.39p | 42.15p | 42.70p | 3573 |
14/07/2023 | 43.20p | 43.20p | 42.50p | 42.50p | 9600 |
13/07/2023 | 43.40p | 43.50p | 43.40p | 43.50p | 5000 |
12/07/2023 | 43.20p | 43.50p | 43.20p | 43.50p | 8479 |
*Close Price adjusted for both dividends and splits