Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2024 | 30.00p | 32.00p | 29.20p | 30.50p | 10333 |
18/04/2024 | 30.00p | 30.00p | 29.10p | 30.00p | 1719 |
17/04/2024 | 29.00p | 31.35p | 28.30p | 30.00p | 91919 |
16/04/2024 | 29.00p | 30.00p | 28.00p | 29.00p | 26943 |
15/04/2024 | 29.00p | 29.50p | 28.00p | 29.00p | 58989 |
12/04/2024 | 30.50p | 30.50p | 29.00p | 29.00p | 6044 |
11/04/2024 | 30.50p | 30.50p | 30.00p | 30.50p | 20702 |
10/04/2024 | 30.50p | 30.50p | 30.00p | 30.50p | 8267 |
09/04/2024 | 30.50p | 30.74p | 30.00p | 30.50p | 75221 |
08/04/2024 | 31.00p | 31.60p | 30.50p | 30.50p | 2773 |
05/04/2024 | 31.00p | 31.00p | 30.06p | 31.00p | 13157 |
04/04/2024 | 31.00p | 31.11p | 31.00p | 31.00p | 0 |
03/04/2024 | 30.50p | 33.40p | 30.50p | 31.00p | 1612 |
02/04/2024 | 31.00p | 31.00p | 30.00p | 30.50p | 65919 |
28/03/2024 | 32.50p | 33.00p | 30.55p | 31.00p | 35829 |
27/03/2024 | 32.50p | 33.00p | 32.50p | 33.00p | 8 |
26/03/2024 | 32.50p | 32.50p | 32.44p | 32.50p | 10000 |
25/03/2024 | 32.50p | 32.64p | 32.00p | 32.50p | 5000 |
22/03/2024 | 33.00p | 33.74p | 32.05p | 32.50p | 24316 |
21/03/2024 | 33.00p | 33.00p | 32.67p | 33.00p | 0 |
20/03/2024 | 33.00p | 33.00p | 33.00p | 33.00p | 11696 |
19/03/2024 | 33.00p | 33.90p | 32.06p | 33.00p | 302 |
18/03/2024 | 33.00p | 33.94p | 32.26p | 33.00p | 59664 |
15/03/2024 | 35.50p | 35.50p | 32.03p | 33.00p | 62751 |
14/03/2024 | 36.00p | 36.00p | 35.00p | 35.50p | 77500 |
13/03/2024 | 35.50p | 36.80p | 35.40p | 36.00p | 78334 |
12/03/2024 | 35.50p | 35.97p | 35.03p | 35.50p | 14364 |
11/03/2024 | 34.00p | 35.94p | 33.09p | 35.50p | 69492 |
08/03/2024 | 34.00p | 34.00p | 32.50p | 34.00p | 17657 |
07/03/2024 | 32.50p | 32.50p | 31.71p | 32.50p | 0 |
06/03/2024 | 32.50p | 33.93p | 30.40p | 32.50p | 26698 |
05/03/2024 | 32.50p | 32.50p | 31.71p | 32.50p | 0 |
04/03/2024 | 33.00p | 33.00p | 31.66p | 33.00p | 488 |
01/03/2024 | 33.00p | 33.00p | 31.77p | 33.00p | 0 |
29/02/2024 | 33.00p | 35.00p | 33.00p | 33.00p | 285 |
28/02/2024 | 33.00p | 33.60p | 30.40p | 33.00p | 2708 |
27/02/2024 | 33.00p | 34.88p | 31.48p | 33.00p | 21290 |
26/02/2024 | 31.50p | 33.00p | 30.40p | 33.00p | 124933 |
23/02/2024 | 32.50p | 33.00p | 31.06p | 31.50p | 10655 |
22/02/2024 | 33.50p | 33.97p | 31.60p | 32.50p | 89405 |
21/02/2024 | 34.50p | 34.97p | 33.00p | 33.50p | 29564 |
20/02/2024 | 34.50p | 34.70p | 34.00p | 34.50p | 32223 |
19/02/2024 | 35.00p | 35.48p | 34.00p | 34.50p | 40250 |
16/02/2024 | 35.00p | 35.73p | 34.01p | 35.00p | 142760 |
15/02/2024 | 35.00p | 35.50p | 34.26p | 35.00p | 41688 |
14/02/2024 | 35.50p | 36.00p | 33.00p | 35.00p | 22226 |
13/02/2024 | 35.50p | 37.00p | 34.26p | 35.50p | 2600 |
12/02/2024 | 35.50p | 37.00p | 35.33p | 35.50p | 2266 |
09/02/2024 | 35.50p | 35.66p | 34.06p | 35.50p | 47100 |
08/02/2024 | 35.50p | 35.50p | 35.33p | 35.50p | 15803 |
07/02/2024 | 35.50p | 37.75p | 35.05p | 35.50p | 66348 |
06/02/2024 | 35.50p | 36.91p | 34.37p | 35.50p | 15545 |
05/02/2024 | 35.50p | 35.50p | 35.00p | 35.50p | 15000 |
02/02/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 15000 |
01/02/2024 | 35.50p | 36.75p | 35.50p | 35.50p | 13579 |
31/01/2024 | 36.00p | 36.00p | 35.37p | 35.50p | 2332 |
30/01/2024 | 36.00p | 36.00p | 35.33p | 36.00p | 14730 |
29/01/2024 | 36.00p | 36.84p | 35.00p | 36.50p | 14308 |
26/01/2024 | 35.50p | 36.75p | 35.50p | 36.50p | 25000 |
25/01/2024 | 36.50p | 36.84p | 34.55p | 36.00p | 31422 |
24/01/2024 | 36.00p | 36.50p | 35.09p | 36.00p | 50727 |
23/01/2024 | 34.00p | 37.00p | 31.00p | 35.50p | 583570 |
22/01/2024 | 36.50p | 36.75p | 34.45p | 34.50p | 242959 |
19/01/2024 | 36.50p | 37.40p | 36.50p | 36.50p | 7366 |
18/01/2024 | 36.50p | 36.50p | 36.43p | 36.50p | 0 |
17/01/2024 | 37.00p | 37.00p | 35.09p | 36.50p | 5213 |
16/01/2024 | 37.00p | 39.00p | 35.00p | 37.00p | 5666 |
15/01/2024 | 37.00p | 38.88p | 35.60p | 37.00p | 4057 |
12/01/2024 | 37.00p | 40.00p | 35.00p | 37.00p | 105852 |
11/01/2024 | 37.00p | 37.00p | 35.77p | 37.00p | 0 |
10/01/2024 | 37.00p | 37.18p | 35.77p | 37.00p | 35175 |
09/01/2024 | 37.00p | 39.00p | 37.00p | 37.00p | 2041 |
08/01/2024 | 37.00p | 39.00p | 35.00p | 37.00p | 17293 |
05/01/2024 | 36.50p | 37.91p | 36.50p | 37.00p | 4820 |
04/01/2024 | 36.50p | 38.00p | 36.50p | 36.50p | 12500 |
03/01/2024 | 36.50p | 37.84p | 36.50p | 36.50p | 30000 |
02/01/2024 | 36.50p | 38.00p | 35.52p | 36.50p | 46224 |
29/12/2023 | 36.50p | 36.86p | 36.50p | 36.50p | 0 |
28/12/2023 | 36.50p | 38.00p | 36.50p | 36.50p | 25018 |
27/12/2023 | 36.50p | 37.24p | 36.50p | 36.50p | 2685 |
22/12/2023 | 36.50p | 36.80p | 36.50p | 36.50p | 2164 |
21/12/2023 | 35.50p | 35.80p | 35.00p | 35.50p | 23455 |
20/12/2023 | 35.00p | 36.00p | 35.00p | 35.50p | 31798 |
19/12/2023 | 35.00p | 35.20p | 34.06p | 35.00p | 21099 |
18/12/2023 | 35.50p | 35.50p | 32.20p | 35.00p | 121027 |
15/12/2023 | 35.50p | 35.50p | 35.01p | 35.50p | 3232 |
14/12/2023 | 36.00p | 36.00p | 35.02p | 35.50p | 11748 |
13/12/2023 | 35.50p | 36.00p | 35.00p | 36.00p | 5037 |
12/12/2023 | 36.20p | 37.40p | 35.00p | 35.50p | 104281 |
11/12/2023 | 38.00p | 38.50p | 36.10p | 36.20p | 67970 |
08/12/2023 | 38.50p | 38.50p | 37.36p | 38.00p | 47500 |
07/12/2023 | 38.50p | 39.40p | 37.36p | 38.50p | 10700 |
06/12/2023 | 39.00p | 40.96p | 37.00p | 38.50p | 51993 |
05/12/2023 | 38.50p | 39.97p | 38.50p | 39.00p | 4979 |
04/12/2023 | 38.50p | 39.50p | 38.50p | 38.50p | 10000 |
01/12/2023 | 38.00p | 39.50p | 36.20p | 38.50p | 4925 |
30/11/2023 | 40.00p | 40.00p | 38.00p | 38.00p | 42227 |
29/11/2023 | 40.00p | 40.80p | 39.68p | 40.00p | 2735 |
28/11/2023 | 40.00p | 41.23p | 40.00p | 40.00p | 0 |
27/11/2023 | 40.50p | 41.00p | 38.00p | 40.00p | 66221 |
24/11/2023 | 40.00p | 40.70p | 40.00p | 40.50p | 10000 |
23/11/2023 | 39.50p | 41.00p | 39.00p | 40.00p | 49717 |
22/11/2023 | 39.50p | 39.50p | 38.87p | 39.50p | 1966 |
21/11/2023 | 39.50p | 40.13p | 39.50p | 39.50p | 1246 |
20/11/2023 | 40.50p | 41.90p | 38.80p | 39.50p | 132619 |
17/11/2023 | 40.00p | 40.80p | 40.00p | 40.50p | 6656 |
16/11/2023 | 40.00p | 41.00p | 38.50p | 40.00p | 2135 |
15/11/2023 | 42.00p | 44.00p | 38.00p | 40.40p | 192271 |
14/11/2023 | 41.00p | 41.80p | 40.03p | 41.80p | 58974 |
13/11/2023 | 43.00p | 44.00p | 40.00p | 41.00p | 69051 |
10/11/2023 | 43.00p | 43.66p | 42.50p | 43.00p | 4837 |
09/11/2023 | 41.50p | 45.00p | 40.52p | 43.00p | 160509 |
08/11/2023 | 39.50p | 42.80p | 39.16p | 41.50p | 62144 |
07/11/2023 | 37.50p | 40.00p | 37.30p | 40.00p | 127942 |
06/11/2023 | 36.50p | 38.00p | 35.30p | 37.50p | 74091 |
03/11/2023 | 35.00p | 36.58p | 35.00p | 36.50p | 61597 |
02/11/2023 | 35.00p | 35.00p | 34.46p | 35.00p | 0 |
01/11/2023 | 34.50p | 35.00p | 34.38p | 35.00p | 20129 |
31/10/2023 | 34.50p | 35.00p | 34.35p | 34.50p | 58681 |
30/10/2023 | 34.00p | 34.50p | 34.00p | 34.50p | 7516 |
27/10/2023 | 34.00p | 34.45p | 34.00p | 34.00p | 12142 |
26/10/2023 | 34.00p | 34.00p | 33.00p | 34.00p | 300 |
25/10/2023 | 34.50p | 35.00p | 33.00p | 34.00p | 71792 |
24/10/2023 | 34.00p | 35.80p | 34.00p | 34.50p | 20658 |
23/10/2023 | 35.50p | 36.00p | 33.16p | 34.00p | 33903 |
20/10/2023 | 37.50p | 38.00p | 35.00p | 35.50p | 38015 |
19/10/2023 | 37.50p | 37.74p | 37.50p | 37.50p | 264 |
18/10/2023 | 38.00p | 38.45p | 37.00p | 37.50p | 26447 |
17/10/2023 | 39.50p | 40.00p | 38.00p | 39.00p | 24207 |
16/10/2023 | 39.50p | 39.50p | 39.00p | 39.50p | 4800 |
13/10/2023 | 39.50p | 39.50p | 39.00p | 39.50p | 23961 |
12/10/2023 | 39.50p | 39.50p | 39.30p | 39.50p | 636 |
11/10/2023 | 39.50p | 39.50p | 39.12p | 39.50p | 29738 |
10/10/2023 | 39.50p | 39.50p | 39.11p | 39.50p | 30585 |
09/10/2023 | 39.00p | 40.00p | 39.00p | 39.50p | 49803 |
06/10/2023 | 38.50p | 40.00p | 38.20p | 39.00p | 6670 |
05/10/2023 | 38.50p | 38.57p | 38.50p | 38.50p | 0 |
04/10/2023 | 37.00p | 38.50p | 37.00p | 38.50p | 27857 |
03/10/2023 | 35.00p | 37.00p | 35.00p | 37.00p | 10000 |
02/10/2023 | 33.50p | 37.00p | 32.57p | 35.00p | 7899 |
29/09/2023 | 34.00p | 36.00p | 31.80p | 33.50p | 21334 |
28/09/2023 | 33.00p | 35.40p | 31.40p | 34.50p | 54740 |
27/09/2023 | 35.00p | 35.00p | 32.06p | 33.00p | 230091 |
26/09/2023 | 36.50p | 36.50p | 35.00p | 35.00p | 46102 |
25/09/2023 | 37.00p | 37.00p | 36.06p | 36.50p | 1357 |
22/09/2023 | 38.00p | 38.00p | 36.00p | 37.00p | 13909 |
21/09/2023 | 38.00p | 38.54p | 38.00p | 38.00p | 0 |
20/09/2023 | 38.00p | 38.00p | 37.70p | 38.00p | 5305 |
19/09/2023 | 38.00p | 38.00p | 37.00p | 38.00p | 2166 |
18/09/2023 | 38.50p | 39.00p | 37.00p | 38.00p | 10537 |
15/09/2023 | 38.50p | 38.50p | 38.03p | 38.50p | 700 |
14/09/2023 | 38.50p | 38.50p | 38.03p | 38.50p | 900 |
13/09/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
12/09/2023 | 39.00p | 39.00p | 37.00p | 38.50p | 26620 |
11/09/2023 | 39.00p | 40.00p | 38.00p | 39.00p | 15462 |
08/09/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 27283 |
07/09/2023 | 39.00p | 39.00p | 38.10p | 39.00p | 250 |
06/09/2023 | 39.00p | 39.00p | 38.10p | 39.00p | 900 |
05/09/2023 | 39.00p | 39.24p | 38.46p | 39.00p | 12438 |
04/09/2023 | 39.00p | 40.00p | 38.00p | 39.00p | 3768 |
01/09/2023 | 39.00p | 39.34p | 38.46p | 39.00p | 28541 |
31/08/2023 | 39.00p | 39.48p | 39.00p | 39.00p | 2000 |
30/08/2023 | 39.00p | 39.00p | 38.29p | 39.00p | 0 |
29/08/2023 | 39.00p | 39.50p | 38.50p | 39.00p | 7395 |
25/08/2023 | 39.00p | 39.50p | 38.50p | 39.00p | 796 |
24/08/2023 | 39.00p | 40.00p | 38.40p | 39.00p | 26251 |
23/08/2023 | 39.00p | 40.00p | 38.00p | 39.00p | 2858 |
22/08/2023 | 39.00p | 40.00p | 38.00p | 39.00p | 69126 |
21/08/2023 | 39.00p | 40.00p | 38.30p | 39.00p | 105055 |
18/08/2023 | 41.50p | 41.50p | 38.00p | 39.00p | 114955 |
17/08/2023 | 41.50p | 41.50p | 40.98p | 41.50p | 10648 |
16/08/2023 | 42.00p | 42.00p | 40.00p | 41.50p | 7315 |
15/08/2023 | 42.50p | 44.00p | 40.00p | 42.00p | 401524 |
14/08/2023 | 42.50p | 42.50p | 41.25p | 42.50p | 13229 |
11/08/2023 | 42.50p | 42.50p | 41.00p | 42.50p | 50000 |
10/08/2023 | 42.50p | 42.50p | 41.20p | 42.50p | 24892 |
09/08/2023 | 42.00p | 44.00p | 40.00p | 42.50p | 189655 |
08/08/2023 | 45.50p | 47.00p | 41.80p | 46.00p | 84446 |
07/08/2023 | 45.50p | 46.74p | 44.62p | 45.50p | 7710 |
04/08/2023 | 45.50p | 46.90p | 44.60p | 45.50p | 2640 |
03/08/2023 | 45.50p | 47.00p | 44.50p | 45.50p | 2208 |
02/08/2023 | 44.00p | 45.50p | 43.00p | 45.00p | 21527 |
01/08/2023 | 43.50p | 44.94p | 43.00p | 43.00p | 13031 |
31/07/2023 | 43.50p | 44.88p | 43.36p | 43.50p | 17673 |
28/07/2023 | 43.50p | 43.50p | 43.00p | 43.50p | 0 |
27/07/2023 | 43.50p | 46.00p | 42.00p | 43.00p | 68839 |
26/07/2023 | 48.50p | 49.60p | 40.80p | 43.00p | 265371 |
25/07/2023 | 50.50p | 51.70p | 49.56p | 50.50p | 56386 |
24/07/2023 | 49.00p | 53.00p | 49.00p | 50.50p | 75368 |
21/07/2023 | 46.00p | 49.94p | 46.00p | 49.00p | 65767 |
20/07/2023 | 46.00p | 46.00p | 45.46p | 46.00p | 0 |
19/07/2023 | 41.00p | 47.00p | 41.00p | 46.00p | 145506 |
18/07/2023 | 41.00p | 41.99p | 41.00p | 41.00p | 11761 |
17/07/2023 | 44.00p | 44.80p | 40.50p | 41.00p | 168084 |
14/07/2023 | 44.00p | 45.00p | 43.00p | 44.00p | 65276 |
13/07/2023 | 47.00p | 47.00p | 42.00p | 44.00p | 50150 |
12/07/2023 | 48.50p | 49.00p | 46.01p | 47.00p | 22443 |
11/07/2023 | 49.00p | 49.60p | 46.00p | 48.50p | 45728 |
10/07/2023 | 48.50p | 48.50p | 48.00p | 48.50p | 27599 |
07/07/2023 | 48.50p | 48.80p | 47.00p | 48.50p | 13196 |
*Close Price adjusted for both dividends and splits