Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/04/2024 | 80.00p | 81.50p | 80.00p | 80.00p | 12 |
19/04/2024 | 80.00p | 80.00p | 78.33p | 80.00p | 0 |
18/04/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 58 |
17/04/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
16/04/2024 | 80.00p | 80.00p | 78.33p | 80.00p | 0 |
15/04/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
12/04/2024 | 80.00p | 80.00p | 75.50p | 80.00p | 28 |
11/04/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 503 |
10/04/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 1500 |
09/04/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
08/04/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
05/04/2024 | 80.00p | 84.00p | 75.00p | 80.00p | 524 |
04/04/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 500 |
03/04/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 400 |
02/04/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 547 |
28/03/2024 | 80.00p | 83.00p | 75.10p | 80.00p | 10000 |
27/03/2024 | 82.50p | 82.50p | 79.50p | 80.00p | 10250 |
26/03/2024 | 85.00p | 85.00p | 77.50p | 77.50p | 5300 |
25/03/2024 | 85.00p | 85.00p | 80.00p | 85.00p | 401 |
22/03/2024 | 85.00p | 86.67p | 85.00p | 85.00p | 0 |
21/03/2024 | 85.00p | 85.00p | 81.51p | 85.00p | 10000 |
20/03/2024 | 82.50p | 85.00p | 82.50p | 85.00p | 1000 |
19/03/2024 | 82.50p | 88.75p | 82.50p | 85.00p | 286 |
18/03/2024 | 80.00p | 83.50p | 79.50p | 82.50p | 17250 |
15/03/2024 | 80.00p | 80.00p | 75.50p | 80.00p | 9650 |
14/03/2024 | 80.00p | 83.25p | 76.25p | 80.00p | 4300 |
13/03/2024 | 80.00p | 85.00p | 76.55p | 80.00p | 1003 |
12/03/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
11/03/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
08/03/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
07/03/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 2000 |
06/03/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
05/03/2024 | 85.00p | 85.00p | 76.00p | 80.00p | 15775 |
04/03/2024 | 85.00p | 87.00p | 85.00p | 85.00p | 2000 |
01/03/2024 | 77.50p | 85.00p | 77.50p | 85.00p | 14367 |
29/02/2024 | 77.50p | 80.00p | 76.00p | 77.50p | 4517 |
28/02/2024 | 77.50p | 80.00p | 77.50p | 77.50p | 6101 |
27/02/2024 | 72.50p | 79.25p | 72.13p | 77.50p | 27474 |
26/02/2024 | 77.50p | 77.50p | 70.00p | 72.50p | 12242 |
23/02/2024 | 79.00p | 79.00p | 75.25p | 77.50p | 2665 |
22/02/2024 | 77.50p | 79.00p | 75.00p | 79.00p | 17327 |
21/02/2024 | 77.50p | 78.75p | 71.50p | 77.50p | 5060 |
20/02/2024 | 85.00p | 85.00p | 75.25p | 77.50p | 18473 |
19/02/2024 | 60.50p | 95.00p | 60.50p | 85.00p | 245417 |
16/02/2024 | 58.50p | 58.50p | 57.15p | 58.50p | 65 |
15/02/2024 | 58.50p | 58.50p | 57.00p | 58.50p | 1650 |
14/02/2024 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
13/02/2024 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
12/02/2024 | 58.50p | 58.50p | 57.15p | 58.50p | 1500 |
09/02/2024 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
08/02/2024 | 58.50p | 58.62p | 58.50p | 58.50p | 504 |
07/02/2024 | 60.00p | 61.00p | 57.50p | 58.50p | 0 |
06/02/2024 | 58.50p | 58.65p | 58.50p | 58.50p | 2015 |
05/02/2024 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
02/02/2024 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
01/02/2024 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
31/01/2024 | 58.50p | 58.50p | 57.15p | 58.50p | 84 |
30/01/2024 | 58.50p | 59.85p | 58.50p | 58.50p | 3018 |
29/01/2024 | 58.50p | 58.68p | 58.50p | 58.50p | 5000 |
26/01/2024 | 58.50p | 59.85p | 58.50p | 58.50p | 5003 |
25/01/2024 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
24/01/2024 | 60.00p | 61.00p | 58.50p | 58.50p | 0 |
23/01/2024 | 58.50p | 58.50p | 58.50p | 58.50p | 2510 |
22/01/2024 | 58.50p | 59.85p | 58.50p | 58.50p | 4 |
19/01/2024 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
18/01/2024 | 58.50p | 58.50p | 57.15p | 58.50p | 6333 |
17/01/2024 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
16/01/2024 | 58.50p | 59.85p | 58.50p | 58.50p | 5 |
15/01/2024 | 58.50p | 59.85p | 58.50p | 58.50p | 802 |
12/01/2024 | 58.50p | 58.50p | 57.15p | 58.50p | 1 |
11/01/2024 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
10/01/2024 | 58.50p | 58.50p | 57.00p | 58.50p | 5000 |
09/01/2024 | 58.50p | 58.50p | 57.00p | 58.50p | 607 |
08/01/2024 | 58.50p | 59.40p | 58.50p | 58.50p | 84 |
05/01/2024 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
04/01/2024 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
03/01/2024 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
02/01/2024 | 58.50p | 58.50p | 57.00p | 58.50p | 588 |
29/12/2023 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
28/12/2023 | 58.50p | 58.50p | 57.00p | 58.50p | 3590 |
27/12/2023 | 60.00p | 60.00p | 58.10p | 58.50p | 7646 |
22/12/2023 | 60.00p | 60.00p | 58.25p | 60.00p | 900 |
21/12/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
20/12/2023 | 60.00p | 61.50p | 60.00p | 60.00p | 5 |
19/12/2023 | 60.00p | 61.80p | 60.00p | 60.00p | 3 |
18/12/2023 | 60.00p | 61.80p | 60.00p | 60.00p | 6 |
15/12/2023 | 60.00p | 60.00p | 58.00p | 60.00p | 5400 |
14/12/2023 | 60.00p | 61.90p | 58.20p | 60.00p | 13 |
13/12/2023 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
12/12/2023 | 60.00p | 61.90p | 60.00p | 60.00p | 32 |
11/12/2023 | 61.50p | 61.50p | 60.00p | 60.00p | 0 |
08/12/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
07/12/2023 | 61.50p | 61.50p | 58.00p | 61.50p | 2500 |
06/12/2023 | 61.50p | 61.50p | 58.35p | 61.50p | 6 |
05/12/2023 | 61.50p | 61.50p | 58.50p | 61.50p | 300 |
04/12/2023 | 61.50p | 63.00p | 58.35p | 61.50p | 899 |
01/12/2023 | 61.50p | 61.50p | 58.35p | 61.50p | 18 |
30/11/2023 | 61.50p | 61.50p | 58.00p | 61.50p | 915 |
29/11/2023 | 60.00p | 61.50p | 56.00p | 61.50p | 914 |
28/11/2023 | 61.50p | 61.50p | 58.00p | 61.50p | 9000 |
27/11/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
24/11/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
23/11/2023 | 61.50p | 63.50p | 58.00p | 61.50p | 15 |
22/11/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
21/11/2023 | 61.50p | 63.50p | 58.35p | 61.50p | 47 |
20/11/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
17/11/2023 | 61.50p | 61.50p | 58.35p | 61.50p | 3 |
16/11/2023 | 61.50p | 63.50p | 58.35p | 61.50p | 603 |
15/11/2023 | 61.50p | 61.50p | 58.35p | 61.50p | 34 |
14/11/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
13/11/2023 | 61.50p | 61.50p | 58.00p | 61.50p | 4000 |
10/11/2023 | 61.50p | 61.50p | 58.00p | 61.50p | 2500 |
09/11/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
08/11/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
07/11/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
06/11/2023 | 61.50p | 61.50p | 58.35p | 61.50p | 1466 |
03/11/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
02/11/2023 | 61.50p | 61.50p | 58.35p | 61.50p | 5000 |
01/11/2023 | 61.50p | 64.65p | 61.50p | 61.50p | 100 |
31/10/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
30/10/2023 | 61.50p | 64.00p | 61.50p | 61.50p | 7812 |
27/10/2023 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
26/10/2023 | 61.50p | 62.69p | 61.50p | 61.50p | 1000 |
25/10/2023 | 61.50p | 61.50p | 58.00p | 61.50p | 14 |
24/10/2023 | 61.50p | 61.50p | 58.00p | 61.50p | 6 |
23/10/2023 | 64.00p | 64.00p | 58.00p | 61.50p | 2500 |
20/10/2023 | 64.00p | 64.00p | 58.60p | 64.00p | 1 |
19/10/2023 | 62.50p | 65.20p | 55.00p | 62.50p | 3622 |
18/10/2023 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
17/10/2023 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
16/10/2023 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
13/10/2023 | 65.00p | 65.00p | 60.00p | 62.50p | 2952 |
12/10/2023 | 67.50p | 67.50p | 65.00p | 65.00p | 1000 |
11/10/2023 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
10/10/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 12 |
09/10/2023 | 67.50p | 67.50p | 63.00p | 67.50p | 3509 |
06/10/2023 | 71.50p | 71.50p | 65.00p | 67.50p | 12470 |
05/10/2023 | 75.00p | 75.00p | 68.00p | 71.50p | 5438 |
04/10/2023 | 75.00p | 75.00p | 71.00p | 75.00p | 1000 |
03/10/2023 | 77.50p | 77.50p | 75.00p | 75.00p | 6800 |
02/10/2023 | 82.50p | 87.50p | 72.50p | 77.50p | 5200 |
29/09/2023 | 82.50p | 87.50p | 75.75p | 82.50p | 2 |
28/09/2023 | 82.50p | 82.50p | 77.50p | 82.50p | 418 |
27/09/2023 | 80.00p | 80.00p | 75.50p | 80.00p | 12 |
26/09/2023 | 80.00p | 81.00p | 79.00p | 80.00p | 0 |
25/09/2023 | 85.00p | 85.00p | 71.00p | 80.00p | 19027 |
22/09/2023 | 95.00p | 98.90p | 91.50p | 95.00p | 58 |
21/09/2023 | 92.50p | 99.00p | 86.00p | 95.00p | 4129 |
20/09/2023 | 92.50p | 99.00p | 88.00p | 88.50p | 1037 |
19/09/2023 | 79.50p | 104.50p | 79.50p | 92.50p | 43154 |
18/09/2023 | 79.50p | 79.50p | 77.25p | 79.50p | 20 |
15/09/2023 | 79.50p | 81.95p | 79.50p | 79.50p | 3601 |
14/09/2023 | 79.50p | 81.95p | 79.50p | 79.50p | 12 |
13/09/2023 | 79.50p | 81.00p | 79.50p | 79.50p | 1400 |
12/09/2023 | 79.50p | 81.95p | 77.25p | 79.50p | 8013 |
11/09/2023 | 79.50p | 81.50p | 78.50p | 79.50p | 6240 |
08/09/2023 | 78.50p | 81.95p | 78.20p | 79.50p | 1159 |
07/09/2023 | 77.50p | 80.31p | 76.13p | 78.50p | 1905 |
06/09/2023 | 75.00p | 79.95p | 75.00p | 77.50p | 19 |
05/09/2023 | 75.00p | 79.90p | 70.50p | 75.00p | 3191 |
04/09/2023 | 75.00p | 79.90p | 75.00p | 75.00p | 2006 |
01/09/2023 | 75.00p | 75.00p | 70.50p | 75.00p | 2253 |
31/08/2023 | 75.00p | 76.00p | 75.00p | 75.00p | 0 |
30/08/2023 | 75.00p | 76.00p | 75.00p | 75.00p | 0 |
29/08/2023 | 75.00p | 79.90p | 72.50p | 75.00p | 29 |
25/08/2023 | 75.00p | 76.00p | 75.00p | 75.00p | 0 |
24/08/2023 | 75.00p | 76.00p | 75.00p | 75.00p | 0 |
23/08/2023 | 75.00p | 80.00p | 72.00p | 75.00p | 1511 |
22/08/2023 | 75.00p | 79.90p | 72.00p | 75.00p | 11 |
21/08/2023 | 75.00p | 79.90p | 71.60p | 75.00p | 112 |
18/08/2023 | 72.50p | 79.90p | 71.60p | 75.00p | 5054 |
17/08/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
16/08/2023 | 70.50p | 72.50p | 70.45p | 72.50p | 9936 |
15/08/2023 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
14/08/2023 | 70.50p | 70.50p | 70.45p | 70.50p | 1500 |
11/08/2023 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
10/08/2023 | 70.50p | 70.50p | 68.00p | 70.50p | 13 |
09/08/2023 | 70.50p | 70.50p | 68.25p | 70.50p | 83 |
08/08/2023 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
07/08/2023 | 70.50p | 70.50p | 68.25p | 70.50p | 194 |
04/08/2023 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
03/08/2023 | 68.50p | 70.60p | 68.50p | 70.50p | 15000 |
02/08/2023 | 68.50p | 70.25p | 68.50p | 68.50p | 90 |
01/08/2023 | 68.50p | 70.25p | 68.50p | 68.50p | 1007 |
31/07/2023 | 71.50p | 71.50p | 68.50p | 68.50p | 1750 |
28/07/2023 | 71.50p | 71.50p | 70.00p | 71.50p | 870 |
27/07/2023 | 71.50p | 72.25p | 71.50p | 71.50p | 69 |
26/07/2023 | 71.50p | 71.50p | 70.75p | 71.50p | 0 |
25/07/2023 | 71.50p | 71.50p | 70.15p | 71.50p | 107 |
24/07/2023 | 71.50p | 71.50p | 70.15p | 71.50p | 500 |
21/07/2023 | 71.50p | 71.50p | 70.10p | 71.50p | 8600 |
20/07/2023 | 71.50p | 71.50p | 70.75p | 71.50p | 0 |
19/07/2023 | 71.50p | 71.90p | 71.50p | 71.50p | 2500 |
18/07/2023 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
17/07/2023 | 71.50p | 71.50p | 70.15p | 71.50p | 6 |
14/07/2023 | 71.50p | 71.50p | 70.00p | 71.50p | 3950 |
13/07/2023 | 71.50p | 71.50p | 70.15p | 71.50p | 513 |
12/07/2023 | 71.50p | 71.50p | 70.15p | 71.50p | 3 |
11/07/2023 | 71.50p | 72.25p | 67.50p | 71.50p | 2669 |
10/07/2023 | 71.50p | 72.20p | 71.50p | 71.50p | 5000 |
*Close Price adjusted for both dividends and splits