Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 60.00p | 61.25p | 60.00p | 60.00p | 0 |
16/05/2024 | 60.00p | 60.00p | 55.00p | 60.00p | 44 |
15/05/2024 | 60.00p | 61.25p | 60.00p | 60.00p | 0 |
14/05/2024 | 60.00p | 61.25p | 60.00p | 60.00p | 0 |
13/05/2024 | 60.00p | 61.25p | 60.00p | 60.00p | 0 |
10/05/2024 | 60.00p | 63.90p | 60.00p | 60.00p | 250 |
09/05/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
08/05/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
07/05/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
03/05/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
02/05/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
01/05/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 51 |
30/04/2024 | 57.50p | 57.50p | 55.12p | 57.50p | 540 |
29/04/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 1 |
26/04/2024 | 57.50p | 59.80p | 55.12p | 57.50p | 3300 |
25/04/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
24/04/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
23/04/2024 | 57.50p | 58.90p | 57.50p | 57.50p | 1000 |
22/04/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 52 |
19/04/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
18/04/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 1102 |
17/04/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 603 |
16/04/2024 | 57.50p | 57.50p | 55.10p | 57.50p | 5 |
15/04/2024 | 62.50p | 62.50p | 55.00p | 57.50p | 5810 |
12/04/2024 | 62.50p | 63.75p | 62.50p | 62.50p | 0 |
11/04/2024 | 62.50p | 63.75p | 62.50p | 62.50p | 0 |
10/04/2024 | 62.50p | 63.75p | 62.50p | 62.50p | 0 |
09/04/2024 | 62.50p | 62.75p | 60.00p | 62.50p | 1694 |
08/04/2024 | 62.50p | 65.00p | 60.00p | 62.50p | 7746 |
05/04/2024 | 62.50p | 63.00p | 60.00p | 62.50p | 1648 |
04/04/2024 | 62.50p | 68.00p | 62.50p | 62.50p | 399 |
03/04/2024 | 62.50p | 63.25p | 60.00p | 62.50p | 1427 |
02/04/2024 | 62.50p | 63.25p | 60.00p | 62.50p | 1000 |
28/03/2024 | 62.50p | 63.50p | 60.00p | 62.50p | 1511 |
27/03/2024 | 62.50p | 63.50p | 60.00p | 62.50p | 1299 |
26/03/2024 | 62.50p | 65.00p | 56.50p | 58.50p | 533 |
25/03/2024 | 62.50p | 64.50p | 60.00p | 62.50p | 1439 |
22/03/2024 | 62.50p | 64.50p | 60.00p | 62.50p | 3000 |
21/03/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 10700 |
20/03/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 2733 |
19/03/2024 | 62.50p | 62.50p | 60.12p | 62.50p | 6 |
18/03/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
15/03/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
14/03/2024 | 62.50p | 62.50p | 60.12p | 62.50p | 10 |
13/03/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
12/03/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
11/03/2024 | 62.50p | 62.50p | 61.00p | 62.50p | 5000 |
08/03/2024 | 62.50p | 65.00p | 62.50p | 62.50p | 6561 |
07/03/2024 | 62.50p | 63.75p | 62.50p | 62.50p | 439 |
06/03/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 5000 |
05/03/2024 | 62.50p | 62.50p | 62.00p | 62.50p | 34 |
04/03/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 1745 |
01/03/2024 | 62.50p | 62.50p | 60.12p | 62.50p | 4296 |
29/02/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
28/02/2024 | 62.50p | 62.50p | 56.50p | 62.50p | 440 |
27/02/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 21 |
26/02/2024 | 62.50p | 62.50p | 62.00p | 62.50p | 128 |
23/02/2024 | 62.50p | 62.66p | 62.25p | 62.50p | 2615 |
22/02/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
21/02/2024 | 62.50p | 62.66p | 62.50p | 62.50p | 40 |
20/02/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
19/02/2024 | 62.50p | 62.66p | 62.50p | 62.50p | 1 |
16/02/2024 | 62.50p | 64.90p | 62.50p | 62.50p | 500 |
15/02/2024 | 62.50p | 62.66p | 62.50p | 62.50p | 2454 |
14/02/2024 | 62.50p | 62.66p | 62.50p | 62.50p | 200 |
13/02/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
12/02/2024 | 62.50p | 65.00p | 62.50p | 62.50p | 1 |
09/02/2024 | 62.50p | 62.66p | 62.50p | 62.50p | 9 |
08/02/2024 | 62.50p | 62.66p | 62.50p | 62.50p | 1287 |
07/02/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
06/02/2024 | 62.50p | 65.00p | 60.00p | 62.50p | 6034 |
05/02/2024 | 62.50p | 62.50p | 62.12p | 62.50p | 18 |
02/02/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
01/02/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
31/01/2024 | 62.50p | 65.00p | 62.12p | 62.50p | 1850 |
30/01/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
29/01/2024 | 61.50p | 65.00p | 61.10p | 62.50p | 4009 |
26/01/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
25/01/2024 | 61.50p | 62.00p | 61.50p | 61.50p | 40 |
24/01/2024 | 61.50p | 63.00p | 60.00p | 61.50p | 76 |
23/01/2024 | 61.50p | 63.00p | 60.00p | 61.50p | 6611 |
22/01/2024 | 61.50p | 62.00p | 60.00p | 61.50p | 31200 |
19/01/2024 | 61.50p | 61.50p | 55.50p | 55.50p | 90 |
18/01/2024 | 61.50p | 62.00p | 61.50p | 61.50p | 20 |
17/01/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
16/01/2024 | 62.00p | 64.00p | 60.00p | 62.00p | 6 |
15/01/2024 | 62.00p | 62.00p | 62.00p | 62.00p | 13 |
12/01/2024 | 62.00p | 62.00p | 62.00p | 62.00p | 120 |
11/01/2024 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
10/01/2024 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
09/01/2024 | 62.00p | 62.00p | 60.00p | 62.00p | 124 |
08/01/2024 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
05/01/2024 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
04/01/2024 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
03/01/2024 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
02/01/2024 | 62.00p | 62.00p | 61.88p | 62.00p | 30 |
29/12/2023 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
28/12/2023 | 62.00p | 62.00p | 60.00p | 62.00p | 3 |
27/12/2023 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
22/12/2023 | 62.00p | 62.00p | 60.00p | 62.00p | 190 |
21/12/2023 | 62.00p | 63.70p | 62.00p | 62.00p | 1000 |
20/12/2023 | 62.00p | 62.00p | 60.00p | 62.00p | 1100 |
19/12/2023 | 62.00p | 62.00p | 61.88p | 62.00p | 17 |
18/12/2023 | 62.00p | 62.00p | 61.56p | 62.00p | 233 |
15/12/2023 | 62.00p | 62.00p | 61.56p | 62.00p | 634 |
14/12/2023 | 62.50p | 62.50p | 60.00p | 62.00p | 6201 |
13/12/2023 | 62.50p | 62.50p | 62.12p | 62.50p | 4050 |
12/12/2023 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
11/12/2023 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
08/12/2023 | 62.50p | 62.50p | 62.10p | 62.50p | 16 |
07/12/2023 | 62.50p | 62.50p | 60.00p | 62.50p | 1 |
06/12/2023 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
05/12/2023 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
04/12/2023 | 62.50p | 62.50p | 61.56p | 62.50p | 126 |
01/12/2023 | 62.50p | 65.00p | 60.00p | 62.50p | 1159 |
30/11/2023 | 62.50p | 64.45p | 62.50p | 62.50p | 3149 |
29/11/2023 | 62.50p | 64.45p | 62.50p | 62.50p | 1250 |
28/11/2023 | 53.00p | 65.00p | 53.00p | 62.50p | 13613 |
27/11/2023 | 53.00p | 58.00p | 50.00p | 53.00p | 1031 |
24/11/2023 | 52.50p | 52.50p | 51.25p | 52.50p | 0 |
23/11/2023 | 52.50p | 52.50p | 51.25p | 52.50p | 0 |
22/11/2023 | 52.50p | 52.50p | 51.25p | 52.50p | 0 |
21/11/2023 | 52.50p | 55.00p | 52.50p | 52.50p | 10 |
20/11/2023 | 52.50p | 52.50p | 51.25p | 52.50p | 0 |
17/11/2023 | 52.50p | 55.00p | 52.50p | 52.50p | 2030 |
16/11/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
15/11/2023 | 52.50p | 55.00p | 50.00p | 52.50p | 1125 |
14/11/2023 | 48.50p | 55.00p | 46.00p | 52.50p | 2113 |
13/11/2023 | 47.50p | 54.00p | 45.00p | 48.50p | 10430 |
10/11/2023 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
09/11/2023 | 47.50p | 47.50p | 45.00p | 47.50p | 4470 |
08/11/2023 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
07/11/2023 | 47.50p | 50.00p | 47.50p | 47.50p | 1004 |
06/11/2023 | 47.50p | 50.00p | 46.00p | 47.50p | 2616 |
03/11/2023 | 46.00p | 52.00p | 45.00p | 47.50p | 9259 |
02/11/2023 | 46.00p | 48.40p | 46.00p | 46.00p | 0 |
01/11/2023 | 46.00p | 46.00p | 42.00p | 46.00p | 5 |
31/10/2023 | 46.00p | 46.00p | 44.50p | 46.00p | 1058 |
30/10/2023 | 46.00p | 52.00p | 44.50p | 46.00p | 1510 |
27/10/2023 | 46.00p | 50.00p | 46.00p | 46.00p | 3800 |
26/10/2023 | 46.00p | 48.40p | 46.00p | 46.00p | 0 |
25/10/2023 | 46.00p | 48.40p | 46.00p | 46.00p | 0 |
24/10/2023 | 46.00p | 46.00p | 42.00p | 46.00p | 153 |
23/10/2023 | 46.00p | 46.00p | 43.63p | 46.00p | 44 |
20/10/2023 | 46.00p | 46.00p | 42.00p | 46.00p | 21 |
19/10/2023 | 46.00p | 48.40p | 40.00p | 46.00p | 0 |
18/10/2023 | 46.00p | 48.40p | 46.00p | 46.00p | 0 |
17/10/2023 | 46.00p | 48.40p | 46.00p | 46.00p | 0 |
16/10/2023 | 46.00p | 49.84p | 46.00p | 46.00p | 14 |
13/10/2023 | 46.00p | 46.00p | 43.60p | 46.00p | 31 |
12/10/2023 | 46.00p | 48.40p | 46.00p | 46.00p | 0 |
11/10/2023 | 45.00p | 50.00p | 45.00p | 46.00p | 800 |
10/10/2023 | 45.00p | 49.80p | 42.50p | 45.00p | 52 |
09/10/2023 | 45.00p | 45.56p | 44.44p | 45.00p | 0 |
06/10/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
05/10/2023 | 45.00p | 45.00p | 42.50p | 45.00p | 354 |
04/10/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
03/10/2023 | 45.00p | 50.00p | 45.00p | 45.00p | 1000 |
02/10/2023 | 45.00p | 50.00p | 45.00p | 45.00p | 1700 |
29/09/2023 | 44.00p | 48.90p | 44.00p | 45.00p | 1963 |
28/09/2023 | 44.00p | 44.00p | 41.60p | 44.00p | 0 |
27/09/2023 | 44.00p | 44.00p | 41.60p | 44.00p | 0 |
26/09/2023 | 44.00p | 44.00p | 41.65p | 44.00p | 485 |
25/09/2023 | 44.00p | 44.00p | 41.60p | 44.00p | 0 |
22/09/2023 | 44.00p | 44.00p | 41.50p | 44.00p | 1105 |
21/09/2023 | 44.00p | 44.00p | 41.50p | 44.00p | 82 |
20/09/2023 | 44.00p | 48.00p | 40.00p | 44.00p | 30003 |
19/09/2023 | 44.00p | 48.00p | 44.00p | 44.00p | 6 |
18/09/2023 | 44.00p | 44.00p | 41.60p | 44.00p | 0 |
15/09/2023 | 44.00p | 44.00p | 41.60p | 44.00p | 0 |
14/09/2023 | 44.00p | 44.00p | 41.60p | 44.00p | 0 |
13/09/2023 | 44.00p | 44.00p | 41.60p | 44.00p | 0 |
12/09/2023 | 44.00p | 44.00p | 40.13p | 44.00p | 2 |
11/09/2023 | 44.00p | 44.00p | 40.00p | 44.00p | 4252 |
08/09/2023 | 45.00p | 45.00p | 42.00p | 45.00p | 1244 |
07/09/2023 | 45.00p | 45.90p | 42.13p | 45.00p | 6182 |
06/09/2023 | 46.00p | 48.00p | 41.00p | 45.00p | 13257 |
05/09/2023 | 46.00p | 46.80p | 46.00p | 46.00p | 0 |
04/09/2023 | 46.00p | 50.00p | 46.00p | 46.00p | 30 |
01/09/2023 | 46.00p | 46.80p | 46.00p | 46.00p | 750 |
31/08/2023 | 46.00p | 46.80p | 46.00p | 46.00p | 0 |
30/08/2023 | 46.00p | 46.80p | 46.00p | 46.00p | 1286 |
29/08/2023 | 46.00p | 50.00p | 42.00p | 46.00p | 660 |
25/08/2023 | 46.00p | 47.00p | 42.12p | 46.00p | 5992 |
24/08/2023 | 46.00p | 46.80p | 46.00p | 46.00p | 0 |
23/08/2023 | 46.00p | 46.80p | 46.00p | 46.00p | 0 |
22/08/2023 | 46.00p | 46.80p | 46.00p | 46.00p | 0 |
21/08/2023 | 46.00p | 50.00p | 42.12p | 46.00p | 7 |
18/08/2023 | 46.00p | 46.80p | 46.00p | 46.00p | 0 |
17/08/2023 | 46.00p | 46.00p | 45.00p | 46.00p | 10000 |
16/08/2023 | 46.50p | 50.00p | 43.00p | 46.00p | 1050 |
15/08/2023 | 46.50p | 47.67p | 46.50p | 46.50p | 0 |
14/08/2023 | 46.50p | 47.67p | 46.50p | 46.50p | 0 |
11/08/2023 | 46.50p | 46.50p | 43.00p | 46.50p | 1004 |
10/08/2023 | 46.50p | 46.50p | 43.00p | 46.50p | 790 |
09/08/2023 | 48.50p | 48.50p | 43.00p | 46.50p | 19151 |
08/08/2023 | 48.50p | 48.50p | 47.00p | 48.50p | 5 |
07/08/2023 | 45.00p | 50.90p | 44.00p | 48.50p | 67734 |
04/08/2023 | 43.50p | 44.00p | 43.50p | 43.50p | 7245 |
03/08/2023 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
*Close Price adjusted for both dividends and splits