Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 32.50p | 32.50p | 31.00p | 32.00p | 5300 |
25/04/2024 | 33.00p | 34.00p | 32.00p | 32.50p | 3072 |
24/04/2024 | 33.00p | 33.96p | 32.00p | 33.00p | 102110 |
23/04/2024 | 33.00p | 33.96p | 32.00p | 32.00p | 37412 |
22/04/2024 | 33.00p | 33.00p | 31.00p | 33.00p | 111313 |
19/04/2024 | 33.00p | 34.00p | 32.00p | 33.00p | 4961 |
18/04/2024 | 33.00p | 33.00p | 32.30p | 33.00p | 1000 |
17/04/2024 | 33.00p | 33.00p | 32.50p | 33.00p | 37 |
16/04/2024 | 33.50p | 33.80p | 30.20p | 33.00p | 22675 |
15/04/2024 | 33.50p | 35.00p | 32.00p | 33.50p | 4140 |
12/04/2024 | 35.00p | 35.00p | 33.00p | 33.50p | 18739 |
11/04/2024 | 36.00p | 36.24p | 35.00p | 35.00p | 13780 |
10/04/2024 | 36.00p | 36.24p | 36.00p | 36.00p | 7 |
09/04/2024 | 36.00p | 36.00p | 35.05p | 36.00p | 10000 |
08/04/2024 | 36.00p | 37.00p | 35.00p | 36.00p | 74970 |
05/04/2024 | 36.50p | 38.00p | 35.04p | 36.00p | 154521 |
04/04/2024 | 36.50p | 38.00p | 35.00p | 36.50p | 56229 |
03/04/2024 | 36.50p | 38.00p | 35.00p | 36.50p | 1239 |
02/04/2024 | 36.50p | 36.50p | 35.00p | 36.50p | 115898 |
28/03/2024 | 36.50p | 38.80p | 35.00p | 36.50p | 1076 |
27/03/2024 | 36.50p | 36.50p | 35.25p | 36.50p | 47954 |
26/03/2024 | 36.50p | 37.00p | 35.25p | 36.50p | 5674 |
25/03/2024 | 36.50p | 36.50p | 35.25p | 36.50p | 24837 |
22/03/2024 | 36.50p | 36.50p | 35.21p | 36.50p | 691 |
21/03/2024 | 36.50p | 36.50p | 35.21p | 36.50p | 1719 |
20/03/2024 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
19/03/2024 | 36.50p | 36.50p | 34.40p | 36.50p | 23623 |
18/03/2024 | 36.50p | 36.50p | 35.21p | 36.50p | 15245 |
15/03/2024 | 36.50p | 36.50p | 35.10p | 36.50p | 2882 |
14/03/2024 | 36.50p | 38.00p | 35.00p | 36.50p | 30875 |
13/03/2024 | 36.50p | 36.50p | 35.10p | 36.50p | 12763 |
12/03/2024 | 36.50p | 36.50p | 35.20p | 36.50p | 1372 |
11/03/2024 | 36.50p | 36.50p | 35.15p | 36.50p | 1769 |
08/03/2024 | 36.50p | 37.94p | 35.00p | 36.50p | 65311 |
07/03/2024 | 36.50p | 36.60p | 35.00p | 36.50p | 80962 |
06/03/2024 | 36.50p | 36.50p | 35.00p | 36.50p | 384150 |
05/03/2024 | 36.50p | 38.00p | 35.00p | 36.50p | 94039 |
04/03/2024 | 37.00p | 38.00p | 35.00p | 36.50p | 90184 |
01/03/2024 | 37.00p | 38.00p | 36.00p | 37.00p | 123532 |
29/02/2024 | 37.50p | 37.50p | 36.00p | 37.00p | 28509 |
28/02/2024 | 37.50p | 37.50p | 35.00p | 37.00p | 21861 |
27/02/2024 | 38.50p | 38.50p | 37.00p | 37.50p | 29602 |
26/02/2024 | 36.50p | 37.50p | 35.00p | 37.50p | 8830 |
23/02/2024 | 37.00p | 38.00p | 36.04p | 36.50p | 329 |
22/02/2024 | 37.50p | 38.00p | 36.00p | 37.00p | 18031 |
21/02/2024 | 37.50p | 37.50p | 37.44p | 37.50p | 300 |
20/02/2024 | 37.50p | 38.00p | 37.00p | 37.50p | 69307 |
19/02/2024 | 37.50p | 37.50p | 37.00p | 37.50p | 1487 |
16/02/2024 | 39.00p | 40.00p | 36.00p | 37.50p | 41664 |
15/02/2024 | 39.00p | 39.80p | 38.04p | 39.00p | 10139 |
14/02/2024 | 40.00p | 40.00p | 36.20p | 39.00p | 9741 |
13/02/2024 | 40.00p | 40.00p | 39.22p | 40.00p | 11500 |
12/02/2024 | 39.50p | 41.25p | 38.00p | 39.00p | 127473 |
09/02/2024 | 39.50p | 40.00p | 39.00p | 39.50p | 3865 |
08/02/2024 | 39.50p | 41.00p | 38.00p | 39.50p | 54284 |
07/02/2024 | 39.50p | 40.10p | 39.00p | 39.50p | 8041 |
06/02/2024 | 39.50p | 41.80p | 39.15p | 39.50p | 1357 |
05/02/2024 | 39.50p | 39.50p | 39.00p | 39.50p | 4495 |
02/02/2024 | 39.50p | 40.94p | 39.50p | 39.50p | 108 |
01/02/2024 | 39.50p | 39.95p | 38.90p | 39.50p | 4672 |
31/01/2024 | 39.50p | 40.94p | 39.50p | 39.50p | 20423 |
30/01/2024 | 39.00p | 41.00p | 39.00p | 39.50p | 40972 |
29/01/2024 | 39.00p | 39.00p | 37.00p | 38.50p | 7957 |
26/01/2024 | 39.00p | 39.00p | 37.00p | 38.50p | 8857 |
25/01/2024 | 39.00p | 40.50p | 38.50p | 38.50p | 729 |
24/01/2024 | 39.00p | 41.00p | 35.40p | 38.50p | 31392 |
23/01/2024 | 39.00p | 41.00p | 36.00p | 38.50p | 74054 |
22/01/2024 | 39.00p | 40.00p | 37.00p | 39.00p | 18793 |
19/01/2024 | 39.00p | 39.00p | 36.00p | 38.50p | 505 |
18/01/2024 | 39.00p | 40.00p | 39.00p | 39.00p | 340 |
17/01/2024 | 39.00p | 40.92p | 37.00p | 39.00p | 53791 |
16/01/2024 | 39.00p | 40.00p | 37.00p | 39.00p | 941 |
15/01/2024 | 40.00p | 40.00p | 37.00p | 39.00p | 106003 |
12/01/2024 | 41.50p | 41.50p | 33.00p | 41.50p | 3366402 |
11/01/2024 | 41.50p | 41.50p | 40.75p | 41.50p | 0 |
10/01/2024 | 41.50p | 41.50p | 40.06p | 41.50p | 1311 |
09/01/2024 | 42.00p | 42.00p | 40.00p | 42.00p | 4083 |
08/01/2024 | 42.00p | 42.00p | 40.00p | 42.00p | 34674 |
05/01/2024 | 42.00p | 42.00p | 40.00p | 42.00p | 25064 |
04/01/2024 | 42.50p | 42.50p | 41.00p | 42.00p | 53136 |
03/01/2024 | 42.50p | 42.50p | 41.00p | 42.50p | 20863 |
02/01/2024 | 41.50p | 43.00p | 41.00p | 42.50p | 2455 |
29/12/2023 | 41.50p | 41.50p | 40.60p | 41.50p | 2536 |
28/12/2023 | 41.50p | 43.00p | 39.20p | 40.00p | 2615 |
27/12/2023 | 41.50p | 42.40p | 39.20p | 41.50p | 20941 |
22/12/2023 | 41.50p | 42.50p | 40.60p | 41.50p | 575 |
21/12/2023 | 42.50p | 43.80p | 40.00p | 41.50p | 304137 |
20/12/2023 | 42.50p | 42.50p | 41.06p | 42.50p | 7721 |
19/12/2023 | 42.50p | 42.50p | 41.23p | 42.50p | 936 |
18/12/2023 | 43.00p | 43.90p | 41.20p | 42.50p | 8439 |
15/12/2023 | 44.00p | 44.00p | 43.00p | 43.00p | 14633 |
14/12/2023 | 44.00p | 45.00p | 43.00p | 44.00p | 2125 |
13/12/2023 | 44.00p | 45.00p | 43.20p | 44.00p | 16138 |
12/12/2023 | 44.00p | 44.00p | 43.00p | 44.00p | 45496 |
11/12/2023 | 44.00p | 45.00p | 43.00p | 44.00p | 487200 |
08/12/2023 | 44.00p | 45.00p | 43.50p | 44.00p | 28140 |
07/12/2023 | 40.50p | 45.00p | 40.00p | 44.00p | 312753 |
06/12/2023 | 39.50p | 41.94p | 38.62p | 40.50p | 37299 |
05/12/2023 | 39.00p | 40.00p | 38.00p | 39.50p | 23434 |
04/12/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 23153 |
01/12/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 11012 |
30/11/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 2960 |
29/11/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 42048 |
28/11/2023 | 39.00p | 40.00p | 38.00p | 39.00p | 68410 |
27/11/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 13200 |
24/11/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 133649 |
23/11/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 122119 |
22/11/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 3262 |
21/11/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 2600 |
20/11/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 345 |
17/11/2023 | 39.00p | 39.00p | 38.30p | 39.00p | 11250 |
16/11/2023 | 39.00p | 39.00p | 38.05p | 39.00p | 16341 |
15/11/2023 | 39.00p | 39.00p | 38.04p | 39.00p | 1080 |
14/11/2023 | 38.50p | 39.00p | 38.02p | 39.00p | 7914 |
13/11/2023 | 38.50p | 38.50p | 38.00p | 38.50p | 27906 |
10/11/2023 | 38.50p | 38.50p | 38.00p | 38.50p | 3569 |
09/11/2023 | 38.50p | 38.50p | 38.00p | 38.50p | 19320 |
08/11/2023 | 38.50p | 38.50p | 38.40p | 38.50p | 44948 |
07/11/2023 | 38.50p | 38.50p | 38.00p | 38.50p | 8041 |
06/11/2023 | 39.00p | 39.00p | 36.00p | 38.50p | 6911 |
03/11/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 44340 |
02/11/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 84875 |
01/11/2023 | 39.00p | 40.00p | 38.00p | 39.00p | 7170 |
31/10/2023 | 39.00p | 39.00p | 38.03p | 39.00p | 2620 |
30/10/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 23333 |
27/10/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 4458 |
26/10/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 1593 |
25/10/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 1421 |
24/10/2023 | 39.00p | 39.00p | 38.80p | 39.00p | 0 |
23/10/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 4890 |
20/10/2023 | 39.00p | 39.30p | 38.04p | 39.00p | 2937 |
19/10/2023 | 39.00p | 39.40p | 38.00p | 39.00p | 6050 |
18/10/2023 | 40.00p | 40.90p | 38.00p | 39.00p | 41522 |
17/10/2023 | 40.00p | 40.90p | 37.92p | 40.00p | 52075 |
16/10/2023 | 40.00p | 42.00p | 38.00p | 40.00p | 24529 |
13/10/2023 | 39.00p | 39.00p | 38.04p | 39.00p | 500 |
12/10/2023 | 39.00p | 39.00p | 38.04p | 39.00p | 2457 |
11/10/2023 | 39.00p | 39.40p | 38.00p | 39.00p | 17850 |
10/10/2023 | 39.50p | 39.50p | 38.10p | 39.00p | 2139 |
09/10/2023 | 38.50p | 40.40p | 37.20p | 39.50p | 37056 |
06/10/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 4041 |
05/10/2023 | 39.50p | 39.50p | 38.00p | 38.50p | 9898 |
04/10/2023 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
03/10/2023 | 40.50p | 40.50p | 39.00p | 39.50p | 2952 |
02/10/2023 | 40.50p | 40.50p | 39.00p | 40.50p | 26866 |
29/09/2023 | 41.00p | 41.00p | 39.00p | 40.50p | 66555 |
28/09/2023 | 40.50p | 41.00p | 40.00p | 41.00p | 13364 |
27/09/2023 | 41.00p | 41.00p | 40.00p | 40.50p | 25599 |
26/09/2023 | 41.00p | 41.30p | 40.00p | 41.00p | 1274 |
25/09/2023 | 41.00p | 41.00p | 40.00p | 41.00p | 1618 |
22/09/2023 | 41.50p | 41.50p | 40.00p | 40.00p | 8057 |
21/09/2023 | 41.00p | 42.00p | 40.00p | 41.00p | 10016 |
20/09/2023 | 42.50p | 42.50p | 40.00p | 41.00p | 131456 |
19/09/2023 | 42.50p | 42.50p | 41.00p | 42.50p | 8671 |
18/09/2023 | 41.00p | 43.62p | 40.61p | 42.50p | 155363 |
15/09/2023 | 40.50p | 40.80p | 39.02p | 40.50p | 11458 |
14/09/2023 | 40.50p | 40.50p | 39.00p | 40.50p | 30986 |
13/09/2023 | 40.50p | 40.50p | 39.00p | 40.50p | 17530 |
12/09/2023 | 40.50p | 42.00p | 39.00p | 40.50p | 1974 |
11/09/2023 | 40.50p | 40.50p | 39.06p | 40.50p | 22882 |
08/09/2023 | 40.50p | 41.70p | 39.06p | 40.50p | 27702 |
07/09/2023 | 40.50p | 40.50p | 39.00p | 40.50p | 14216 |
06/09/2023 | 40.50p | 42.00p | 39.00p | 40.50p | 257135 |
05/09/2023 | 37.00p | 41.50p | 36.00p | 39.80p | 96754 |
04/09/2023 | 37.00p | 38.00p | 36.00p | 37.00p | 740 |
01/09/2023 | 37.00p | 38.00p | 36.00p | 37.00p | 2579 |
31/08/2023 | 37.00p | 37.00p | 36.00p | 37.00p | 1739 |
30/08/2023 | 37.50p | 37.50p | 35.80p | 37.00p | 123423 |
29/08/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 65208 |
25/08/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 1 |
24/08/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 28685 |
23/08/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 16265 |
22/08/2023 | 37.50p | 37.50p | 36.20p | 37.50p | 6175 |
21/08/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 29235 |
18/08/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 63000 |
17/08/2023 | 37.50p | 37.50p | 36.20p | 36.20p | 68472 |
16/08/2023 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
15/08/2023 | 37.50p | 38.00p | 37.00p | 37.50p | 66423 |
14/08/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 44888 |
11/08/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 31288 |
10/08/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 26289 |
09/08/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 1605 |
08/08/2023 | 37.50p | 38.00p | 34.00p | 37.50p | 261859 |
07/08/2023 | 37.50p | 37.50p | 36.50p | 37.50p | 110766 |
04/08/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 5689 |
03/08/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 17856 |
02/08/2023 | 37.50p | 38.00p | 37.00p | 37.50p | 93391 |
01/08/2023 | 38.50p | 38.50p | 36.00p | 37.50p | 55006 |
31/07/2023 | 38.50p | 38.50p | 37.00p | 38.50p | 10500 |
28/07/2023 | 38.50p | 40.00p | 37.00p | 38.50p | 22637 |
27/07/2023 | 38.50p | 38.50p | 37.00p | 38.50p | 21429 |
26/07/2023 | 38.50p | 38.50p | 37.00p | 38.50p | 42196 |
25/07/2023 | 38.00p | 38.50p | 36.00p | 38.50p | 2828 |
24/07/2023 | 38.50p | 38.50p | 36.00p | 38.00p | 47268 |
21/07/2023 | 36.00p | 38.50p | 36.00p | 38.50p | 92472 |
20/07/2023 | 36.00p | 36.00p | 34.00p | 36.00p | 262389 |
19/07/2023 | 34.50p | 36.00p | 34.00p | 36.00p | 108154 |
18/07/2023 | 34.50p | 34.50p | 34.00p | 34.50p | 5578797 |
17/07/2023 | 34.50p | 34.90p | 32.20p | 34.50p | 37533 |
14/07/2023 | 32.50p | 33.50p | 32.40p | 33.50p | 167672 |
*Close Price adjusted for both dividends and splits