Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
16/05/2024 | 30.00p | 30.00p | 28.50p | 30.00p | 58014 |
15/05/2024 | 32.00p | 32.00p | 28.50p | 30.00p | 0 |
14/05/2024 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
13/05/2024 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
10/05/2024 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
09/05/2024 | 32.00p | 32.00p | 28.50p | 30.00p | 0 |
08/05/2024 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
07/05/2024 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
03/05/2024 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
02/05/2024 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
01/05/2024 | 31.00p | 32.00p | 29.50p | 30.00p | 17616 |
30/04/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
29/04/2024 | 31.00p | 31.00p | 29.50p | 31.00p | 3096 |
26/04/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
25/04/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
24/04/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
23/04/2024 | 31.00p | 32.00p | 31.00p | 31.00p | 10000 |
22/04/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
19/04/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
18/04/2024 | 31.00p | 31.00p | 29.50p | 31.00p | 9124 |
17/04/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
16/04/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
15/04/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
12/04/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
11/04/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
10/04/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
09/04/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
08/04/2024 | 31.00p | 31.00p | 28.00p | 31.00p | 3543 |
05/04/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
04/04/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
03/04/2024 | 31.00p | 31.00p | 28.00p | 31.00p | 24491 |
02/04/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
28/03/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
27/03/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
26/03/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
25/03/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
22/03/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
21/03/2024 | 31.00p | 31.00p | 28.75p | 31.00p | 6084 |
20/03/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
19/03/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
18/03/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
15/03/2024 | 31.00p | 31.00p | 28.35p | 31.00p | 3359 |
14/03/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
13/03/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
12/03/2024 | 31.00p | 31.00p | 28.35p | 31.00p | 4506 |
11/03/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
08/03/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
07/03/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
06/03/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
05/03/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
04/03/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
01/03/2024 | 31.00p | 31.00p | 28.30p | 31.00p | 15743 |
29/02/2024 | 31.00p | 31.00p | 28.31p | 31.00p | 5780 |
28/02/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
27/02/2024 | 31.00p | 31.00p | 28.30p | 31.00p | 25706 |
26/02/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
23/02/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
22/02/2024 | 31.00p | 32.11p | 28.30p | 31.00p | 3000 |
21/02/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
20/02/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
19/02/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
16/02/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
15/02/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
14/02/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
13/02/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
12/02/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
09/02/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
08/02/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
07/02/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
06/02/2024 | 31.00p | 31.00p | 28.30p | 31.00p | 5158 |
05/02/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
02/02/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
01/02/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
31/01/2024 | 31.00p | 31.00p | 28.30p | 31.00p | 437 |
30/01/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
29/01/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
26/01/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
25/01/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
24/01/2024 | 31.00p | 31.00p | 28.30p | 31.00p | 14956 |
23/01/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
22/01/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
19/01/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
18/01/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
17/01/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
16/01/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
15/01/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
12/01/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
11/01/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
10/01/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
09/01/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
08/01/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
05/01/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
04/01/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
03/01/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
02/01/2024 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
29/12/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
28/12/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
27/12/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
22/12/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
21/12/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
20/12/2023 | 32.00p | 34.00p | 31.00p | 31.00p | 0 |
19/12/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
18/12/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
15/12/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
14/12/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
13/12/2023 | 31.00p | 33.70p | 31.00p | 31.00p | 15000 |
12/12/2023 | 31.00p | 31.00p | 28.30p | 31.00p | 4487 |
11/12/2023 | 31.00p | 31.00p | 28.30p | 31.00p | 11255 |
08/12/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
07/12/2023 | 31.00p | 31.00p | 28.30p | 31.00p | 2341 |
06/12/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
05/12/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
04/12/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
01/12/2023 | 30.00p | 32.70p | 30.00p | 31.00p | 10000 |
30/11/2023 | 31.00p | 31.00p | 28.50p | 30.00p | 0 |
29/11/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
28/11/2023 | 31.00p | 31.00p | 28.30p | 31.00p | 13092 |
27/11/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
24/11/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
23/11/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
22/11/2023 | 31.00p | 31.00p | 28.00p | 31.00p | 93380 |
21/11/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
20/11/2023 | 32.00p | 34.00p | 31.00p | 31.00p | 0 |
17/11/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
16/11/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
15/11/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
14/11/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
13/11/2023 | 31.00p | 33.70p | 31.00p | 31.00p | 5000 |
10/11/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
09/11/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
08/11/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
07/11/2023 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
06/11/2023 | 31.00p | 33.70p | 31.00p | 31.00p | 10000 |
03/11/2023 | 31.00p | 32.11p | 31.00p | 31.00p | 721 |
02/11/2023 | 32.00p | 32.70p | 31.00p | 31.00p | 15000 |
01/11/2023 | 33.00p | 33.00p | 32.00p | 32.00p | 2281 |
31/10/2023 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
30/10/2023 | 33.50p | 33.50p | 33.00p | 33.00p | 0 |
27/10/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
26/10/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
25/10/2023 | 33.00p | 33.50p | 33.50p | 33.50p | 0 |
24/10/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
23/10/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
20/10/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
19/10/2023 | 33.50p | 33.50p | 31.00p | 33.50p | 0 |
18/10/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
17/10/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
16/10/2023 | 33.00p | 33.50p | 33.50p | 33.50p | 0 |
13/10/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
12/10/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
11/10/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
10/10/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
09/10/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
06/10/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
05/10/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
04/10/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
03/10/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
02/10/2023 | 33.50p | 33.50p | 32.15p | 33.50p | 16240 |
29/09/2023 | 33.00p | 33.50p | 33.00p | 33.50p | 0 |
28/09/2023 | 33.00p | 33.50p | 33.00p | 33.50p | 0 |
27/09/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
26/09/2023 | 33.50p | 34.06p | 33.50p | 33.50p | 20000 |
25/09/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
22/09/2023 | 33.00p | 33.50p | 33.00p | 33.50p | 0 |
21/09/2023 | 33.50p | 34.06p | 33.50p | 33.50p | 10000 |
20/09/2023 | 33.00p | 33.50p | 33.50p | 33.50p | 0 |
19/09/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
18/09/2023 | 33.50p | 34.06p | 33.50p | 33.50p | 7304 |
15/09/2023 | 33.50p | 33.50p | 32.15p | 33.50p | 3401 |
14/09/2023 | 33.50p | 33.50p | 32.15p | 33.50p | 14349 |
13/09/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
12/09/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
11/09/2023 | 33.50p | 33.50p | 33.00p | 33.50p | 0 |
08/09/2023 | 33.50p | 33.50p | 33.00p | 33.50p | 0 |
07/09/2023 | 33.50p | 33.50p | 32.15p | 33.50p | 1811 |
06/09/2023 | 33.50p | 33.50p | 33.00p | 33.50p | 0 |
05/09/2023 | 33.50p | 33.50p | 33.00p | 33.50p | 0 |
04/09/2023 | 33.50p | 33.50p | 32.15p | 33.50p | 27067 |
01/09/2023 | 33.50p | 33.50p | 33.00p | 33.50p | 0 |
31/08/2023 | 33.50p | 34.06p | 33.50p | 33.50p | 10000 |
30/08/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
29/08/2023 | 33.00p | 33.50p | 33.00p | 33.50p | 0 |
25/08/2023 | 33.50p | 34.06p | 33.50p | 33.50p | 12634 |
24/08/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
23/08/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
22/08/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
21/08/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
18/08/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
17/08/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
16/08/2023 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
15/08/2023 | 33.50p | 33.50p | 32.00p | 33.50p | 2 |
14/08/2023 | 33.50p | 34.06p | 33.50p | 33.50p | 10000 |
11/08/2023 | 34.00p | 34.06p | 33.50p | 33.50p | 20000 |
10/08/2023 | 34.00p | 34.00p | 33.33p | 34.00p | 0 |
09/08/2023 | 34.00p | 34.00p | 33.33p | 34.00p | 0 |
08/08/2023 | 34.00p | 34.00p | 33.33p | 34.00p | 0 |
07/08/2023 | 34.00p | 34.00p | 33.33p | 34.00p | 0 |
04/08/2023 | 34.00p | 34.00p | 33.33p | 34.00p | 0 |
03/08/2023 | 34.00p | 34.00p | 32.00p | 34.00p | 1 |
*Close Price adjusted for both dividends and splits