Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/04/2024 | 75.00p | 89.82p | 75.00p | 85.00p | 26817 |
19/04/2024 | 75.00p | 79.00p | 75.00p | 75.00p | 4161 |
18/04/2024 | 75.00p | 78.75p | 71.25p | 75.00p | 38788 |
17/04/2024 | 75.00p | 77.00p | 75.00p | 75.00p | 14279 |
16/04/2024 | 75.00p | 75.00p | 73.00p | 75.00p | 427 |
15/04/2024 | 75.00p | 77.00p | 73.50p | 75.00p | 20555 |
12/04/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
11/04/2024 | 75.00p | 78.20p | 75.00p | 75.00p | 458 |
10/04/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
09/04/2024 | 75.00p | 81.50p | 71.00p | 75.00p | 630 |
08/04/2024 | 75.00p | 80.00p | 71.50p | 75.00p | 6013 |
05/04/2024 | 75.00p | 80.00p | 75.00p | 75.00p | 159 |
04/04/2024 | 75.00p | 75.00p | 71.55p | 75.00p | 3705 |
03/04/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
02/04/2024 | 77.50p | 77.50p | 75.00p | 75.00p | 15694 |
28/03/2024 | 75.00p | 78.50p | 72.20p | 77.50p | 17507 |
27/03/2024 | 75.00p | 78.75p | 71.50p | 75.00p | 67269 |
26/03/2024 | 75.00p | 75.00p | 70.00p | 75.00p | 44730 |
25/03/2024 | 80.00p | 80.00p | 75.00p | 77.50p | 20001 |
22/03/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
21/03/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 6000 |
20/03/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 10152 |
19/03/2024 | 80.00p | 80.00p | 76.10p | 80.00p | 4547 |
18/03/2024 | 80.00p | 80.00p | 76.25p | 80.00p | 4149 |
15/03/2024 | 80.00p | 80.00p | 75.60p | 80.00p | 1588 |
14/03/2024 | 80.00p | 80.00p | 79.72p | 80.00p | 7953 |
13/03/2024 | 80.00p | 80.00p | 75.50p | 80.00p | 1681 |
12/03/2024 | 80.00p | 80.00p | 75.58p | 80.00p | 8705 |
11/03/2024 | 80.00p | 80.00p | 75.50p | 80.00p | 517 |
08/03/2024 | 80.00p | 81.20p | 75.00p | 80.00p | 26679 |
07/03/2024 | 80.00p | 81.98p | 75.00p | 80.00p | 16512 |
06/03/2024 | 80.00p | 80.00p | 79.00p | 80.00p | 3046 |
05/03/2024 | 80.00p | 80.00p | 79.53p | 80.00p | 2037 |
04/03/2024 | 80.00p | 80.00p | 79.00p | 80.00p | 402 |
01/03/2024 | 80.00p | 83.50p | 76.00p | 76.00p | 9944 |
29/02/2024 | 81.50p | 81.50p | 78.35p | 80.00p | 7000 |
28/02/2024 | 83.00p | 83.00p | 78.00p | 81.50p | 7500 |
27/02/2024 | 81.50p | 83.00p | 80.48p | 83.00p | 16052 |
26/02/2024 | 82.50p | 82.50p | 76.15p | 81.50p | 35149 |
23/02/2024 | 80.00p | 86.09p | 80.00p | 82.50p | 6969 |
22/02/2024 | 80.00p | 83.22p | 80.00p | 80.00p | 5997 |
21/02/2024 | 80.00p | 80.93p | 76.00p | 80.00p | 23866 |
20/02/2024 | 80.00p | 81.48p | 80.00p | 80.00p | 6131 |
19/02/2024 | 80.00p | 80.00p | 78.00p | 80.00p | 4698 |
16/02/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
15/02/2024 | 80.00p | 80.00p | 78.00p | 80.00p | 1000 |
14/02/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
13/02/2024 | 80.00p | 80.00p | 78.57p | 80.00p | 792 |
12/02/2024 | 80.00p | 80.00p | 78.50p | 80.00p | 5000 |
09/02/2024 | 80.00p | 80.00p | 76.00p | 80.00p | 35 |
08/02/2024 | 82.50p | 83.50p | 80.00p | 80.00p | 9332 |
07/02/2024 | 82.50p | 82.50p | 81.90p | 82.50p | 2115 |
06/02/2024 | 82.50p | 84.17p | 82.50p | 82.50p | 0 |
05/02/2024 | 82.50p | 84.45p | 82.50p | 82.50p | 400 |
02/02/2024 | 82.50p | 82.50p | 81.75p | 82.50p | 3273 |
01/02/2024 | 80.00p | 85.00p | 80.00p | 82.50p | 5000 |
31/01/2024 | 80.00p | 80.45p | 80.00p | 80.00p | 0 |
30/01/2024 | 80.00p | 80.45p | 80.00p | 80.00p | 0 |
29/01/2024 | 80.00p | 84.50p | 80.00p | 80.00p | 85 |
26/01/2024 | 80.00p | 80.00p | 79.05p | 80.00p | 687 |
25/01/2024 | 80.00p | 84.00p | 77.03p | 80.00p | 9049 |
24/01/2024 | 85.00p | 90.00p | 85.00p | 90.00p | 6029 |
23/01/2024 | 85.00p | 90.00p | 85.00p | 85.00p | 1 |
22/01/2024 | 85.00p | 89.00p | 85.00p | 85.00p | 5000 |
19/01/2024 | 85.00p | 85.45p | 85.00p | 85.00p | 0 |
18/01/2024 | 85.00p | 85.00p | 81.00p | 85.00p | 1875 |
17/01/2024 | 85.00p | 85.00p | 84.40p | 85.00p | 7104 |
16/01/2024 | 82.50p | 85.00p | 81.25p | 85.00p | 11214 |
15/01/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
12/01/2024 | 85.00p | 86.92p | 85.00p | 85.00p | 3124 |
11/01/2024 | 85.00p | 89.00p | 82.05p | 85.00p | 5235 |
10/01/2024 | 85.00p | 85.00p | 80.00p | 85.00p | 12 |
09/01/2024 | 85.00p | 86.98p | 81.25p | 85.00p | 17487 |
08/01/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
05/01/2024 | 85.00p | 85.00p | 82.25p | 85.00p | 1177 |
04/01/2024 | 85.00p | 90.00p | 82.53p | 85.00p | 11357 |
03/01/2024 | 85.00p | 86.25p | 81.50p | 85.00p | 4913 |
02/01/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
29/12/2023 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
28/12/2023 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
27/12/2023 | 85.00p | 89.00p | 80.00p | 85.00p | 26359 |
22/12/2023 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
21/12/2023 | 85.00p | 90.00p | 83.50p | 85.00p | 6097 |
20/12/2023 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
19/12/2023 | 85.00p | 90.00p | 85.00p | 85.00p | 179 |
18/12/2023 | 85.00p | 90.00p | 83.50p | 85.00p | 1490 |
15/12/2023 | 85.00p | 91.50p | 85.00p | 85.00p | 1372 |
14/12/2023 | 80.00p | 85.00p | 80.00p | 85.00p | 6000 |
13/12/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
12/12/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
11/12/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
08/12/2023 | 80.00p | 85.00p | 75.00p | 80.00p | 6 |
07/12/2023 | 80.00p | 85.00p | 80.00p | 80.00p | 395 |
06/12/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
05/12/2023 | 80.00p | 85.00p | 80.00p | 80.00p | 2112 |
04/12/2023 | 75.00p | 80.00p | 75.00p | 80.00p | 21312 |
01/12/2023 | 82.50p | 85.00p | 76.25p | 80.00p | 55665 |
30/11/2023 | 80.00p | 85.00p | 80.00p | 82.50p | 7805 |
29/11/2023 | 70.00p | 80.00p | 70.00p | 80.00p | 39117 |
28/11/2023 | 70.00p | 74.00p | 70.00p | 70.00p | 4183 |
27/11/2023 | 70.00p | 70.00p | 67.03p | 70.00p | 320 |
24/11/2023 | 65.00p | 74.00p | 65.00p | 70.00p | 25600 |
23/11/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
22/11/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
21/11/2023 | 65.00p | 65.00p | 62.00p | 65.00p | 2102 |
20/11/2023 | 62.50p | 70.00p | 62.50p | 65.00p | 6058 |
17/11/2023 | 62.50p | 65.50p | 62.50p | 62.50p | 2905 |
16/11/2023 | 62.50p | 65.00p | 62.50p | 62.50p | 3697 |
15/11/2023 | 62.50p | 62.50p | 62.08p | 62.50p | 0 |
14/11/2023 | 62.50p | 62.50p | 62.08p | 62.50p | 0 |
13/11/2023 | 62.50p | 63.35p | 62.50p | 62.50p | 4300 |
10/11/2023 | 62.50p | 62.50p | 60.00p | 62.50p | 2000 |
09/11/2023 | 62.50p | 62.50p | 62.08p | 62.50p | 0 |
08/11/2023 | 65.00p | 65.00p | 60.00p | 62.50p | 2500 |
07/11/2023 | 65.00p | 70.00p | 65.00p | 65.00p | 71 |
06/11/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
03/11/2023 | 65.00p | 66.70p | 65.00p | 65.00p | 1250 |
02/11/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
01/11/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
31/10/2023 | 65.00p | 66.97p | 61.00p | 65.00p | 4191 |
30/10/2023 | 70.00p | 70.00p | 65.00p | 65.00p | 1996 |
27/10/2023 | 70.00p | 70.00p | 67.00p | 70.00p | 1 |
26/10/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
25/10/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
24/10/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
23/10/2023 | 72.50p | 72.50p | 70.00p | 70.00p | 12038 |
20/10/2023 | 72.50p | 72.50p | 70.83p | 72.50p | 0 |
19/10/2023 | 72.50p | 72.50p | 65.00p | 72.50p | 0 |
18/10/2023 | 72.50p | 72.50p | 70.83p | 72.50p | 0 |
17/10/2023 | 77.50p | 77.50p | 70.00p | 72.50p | 30511 |
16/10/2023 | 80.00p | 80.00p | 75.00p | 77.50p | 10342 |
13/10/2023 | 80.00p | 80.00p | 75.20p | 80.00p | 1009 |
12/10/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
11/10/2023 | 80.00p | 80.00p | 70.00p | 80.00p | 1144 |
10/10/2023 | 80.00p | 80.00p | 75.00p | 75.00p | 4027 |
09/10/2023 | 80.00p | 80.00p | 75.20p | 80.00p | 1325 |
06/10/2023 | 80.00p | 80.00p | 75.20p | 80.00p | 2007 |
05/10/2023 | 80.00p | 80.00p | 75.20p | 80.00p | 3701 |
04/10/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
03/10/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
02/10/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
29/09/2023 | 80.00p | 80.00p | 75.00p | 80.00p | 6400 |
28/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
27/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
26/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
25/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
22/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
21/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
20/09/2023 | 80.00p | 80.00p | 75.55p | 80.00p | 3000 |
19/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
18/09/2023 | 80.00p | 80.00p | 75.25p | 80.00p | 2721 |
15/09/2023 | 80.00p | 80.00p | 75.55p | 80.00p | 985 |
14/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
13/09/2023 | 80.00p | 80.00p | 79.00p | 80.00p | 1500 |
12/09/2023 | 80.00p | 80.00p | 79.37p | 80.00p | 1000 |
11/09/2023 | 80.00p | 80.00p | 75.00p | 80.00p | 31186 |
08/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
07/09/2023 | 80.00p | 80.00p | 79.70p | 80.00p | 5000 |
06/09/2023 | 80.00p | 80.00p | 75.00p | 80.00p | 6455 |
05/09/2023 | 80.00p | 80.00p | 75.55p | 80.00p | 6000 |
04/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
01/09/2023 | 80.00p | 80.00p | 75.55p | 80.00p | 24139 |
31/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
30/08/2023 | 80.00p | 80.00p | 77.20p | 80.00p | 6500 |
29/08/2023 | 80.00p | 80.00p | 77.20p | 80.00p | 2000 |
25/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
24/08/2023 | 80.00p | 80.00p | 75.00p | 80.00p | 375 |
23/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
22/08/2023 | 80.00p | 80.00p | 78.00p | 80.00p | 0 |
21/08/2023 | 80.00p | 80.00p | 77.13p | 78.00p | 32302 |
18/08/2023 | 80.00p | 80.00p | 77.60p | 80.00p | 4576 |
17/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
16/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
15/08/2023 | 80.00p | 80.00p | 75.00p | 80.00p | 19 |
14/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
11/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
10/08/2023 | 80.00p | 80.00p | 77.60p | 80.00p | 1524 |
09/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
08/08/2023 | 80.00p | 80.00p | 77.60p | 80.00p | 28000 |
07/08/2023 | 80.00p | 80.50p | 80.00p | 80.00p | 10000 |
04/08/2023 | 80.00p | 85.00p | 77.60p | 80.00p | 10720 |
03/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
02/08/2023 | 80.00p | 85.00p | 77.75p | 80.00p | 20738 |
01/08/2023 | 80.00p | 80.00p | 75.00p | 80.00p | 45000 |
31/07/2023 | 80.00p | 84.50p | 77.60p | 80.00p | 10301 |
28/07/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
27/07/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
26/07/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
25/07/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
24/07/2023 | 80.00p | 84.50p | 76.28p | 80.00p | 136 |
21/07/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 1656 |
20/07/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 144 |
19/07/2023 | 81.00p | 85.00p | 75.00p | 80.00p | 815 |
18/07/2023 | 81.00p | 81.67p | 81.00p | 81.00p | 0 |
17/07/2023 | 81.00p | 81.00p | 77.60p | 81.00p | 5000 |
14/07/2023 | 81.00p | 81.00p | 78.28p | 81.00p | 1250 |
13/07/2023 | 81.00p | 84.75p | 81.00p | 81.00p | 6 |
12/07/2023 | 81.00p | 85.00p | 81.00p | 81.00p | 507 |
11/07/2023 | 81.00p | 84.60p | 77.60p | 81.00p | 18236 |
10/07/2023 | 81.00p | 85.00p | 79.80p | 81.00p | 6230 |
*Close Price adjusted for both dividends and splits