Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/05/2024 | 62.50p | 65.00p | 52.50p | 56.00p | 53857 |
13/05/2024 | 62.50p | 65.00p | 60.35p | 62.50p | 9372 |
10/05/2024 | 61.50p | 65.00p | 60.00p | 60.00p | 25070 |
09/05/2024 | 57.50p | 64.30p | 57.05p | 61.50p | 23911 |
08/05/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 11428 |
07/05/2024 | 57.50p | 57.50p | 57.17p | 57.50p | 5000 |
03/05/2024 | 57.50p | 60.00p | 56.95p | 57.50p | 2570 |
02/05/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 1284 |
01/05/2024 | 57.50p | 57.50p | 56.75p | 57.50p | 3730 |
30/04/2024 | 57.50p | 59.65p | 56.50p | 57.50p | 3508 |
29/04/2024 | 55.00p | 59.75p | 53.80p | 57.50p | 21628 |
26/04/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
25/04/2024 | 55.00p | 56.90p | 53.50p | 55.00p | 15835 |
24/04/2024 | 55.00p | 56.25p | 52.80p | 55.00p | 2382 |
23/04/2024 | 55.00p | 55.00p | 52.80p | 55.00p | 968 |
22/04/2024 | 55.00p | 56.90p | 52.61p | 55.00p | 24559 |
19/04/2024 | 55.00p | 55.00p | 50.00p | 55.00p | 9281 |
18/04/2024 | 55.00p | 55.00p | 51.00p | 55.00p | 15 |
17/04/2024 | 55.00p | 56.90p | 50.00p | 55.00p | 26130 |
16/04/2024 | 57.50p | 60.00p | 50.00p | 55.00p | 5700 |
15/04/2024 | 57.50p | 57.50p | 54.25p | 57.50p | 6380 |
12/04/2024 | 57.50p | 58.00p | 55.00p | 56.50p | 2022 |
11/04/2024 | 57.50p | 57.50p | 54.00p | 57.50p | 892 |
10/04/2024 | 57.50p | 59.25p | 55.05p | 57.50p | 14124 |
09/04/2024 | 57.50p | 59.40p | 56.00p | 57.50p | 3727 |
08/04/2024 | 57.50p | 59.50p | 55.00p | 57.50p | 1207 |
05/04/2024 | 57.50p | 59.85p | 57.40p | 57.50p | 12311 |
04/04/2024 | 57.50p | 57.63p | 57.50p | 57.50p | 8523 |
03/04/2024 | 57.50p | 60.00p | 55.00p | 57.50p | 14814 |
02/04/2024 | 60.00p | 60.00p | 55.00p | 57.50p | 15260 |
28/03/2024 | 60.00p | 62.80p | 55.00p | 60.00p | 23580 |
27/03/2024 | 57.50p | 60.00p | 57.50p | 60.00p | 13003 |
26/03/2024 | 57.50p | 60.00p | 57.00p | 57.50p | 11419 |
25/03/2024 | 57.50p | 59.20p | 57.00p | 57.50p | 8444 |
22/03/2024 | 60.00p | 61.40p | 55.00p | 57.50p | 47176 |
21/03/2024 | 60.00p | 60.00p | 58.34p | 60.00p | 2500 |
20/03/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 17026 |
19/03/2024 | 60.00p | 60.00p | 58.34p | 60.00p | 10680 |
18/03/2024 | 60.00p | 63.00p | 57.31p | 60.00p | 13376 |
15/03/2024 | 62.50p | 65.00p | 58.11p | 60.00p | 47053 |
14/03/2024 | 65.00p | 65.00p | 58.00p | 62.50p | 40191 |
13/03/2024 | 65.00p | 70.00p | 61.25p | 65.00p | 20184 |
12/03/2024 | 65.00p | 65.00p | 60.00p | 65.00p | 1578 |
11/03/2024 | 65.00p | 67.00p | 60.00p | 65.00p | 15436 |
08/03/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
07/03/2024 | 65.00p | 67.00p | 61.60p | 65.00p | 2880 |
06/03/2024 | 65.00p | 70.00p | 61.50p | 65.00p | 25015 |
05/03/2024 | 65.00p | 70.00p | 63.38p | 65.00p | 6145 |
04/03/2024 | 65.00p | 67.50p | 63.34p | 65.00p | 18963 |
01/03/2024 | 65.00p | 68.00p | 63.34p | 65.00p | 32833 |
29/02/2024 | 65.00p | 70.50p | 65.00p | 65.00p | 15363 |
28/02/2024 | 72.50p | 74.30p | 72.50p | 73.00p | 10402 |
27/02/2024 | 72.50p | 74.75p | 71.16p | 72.50p | 987 |
26/02/2024 | 75.00p | 75.00p | 70.00p | 74.50p | 38819 |
23/02/2024 | 75.00p | 76.90p | 71.74p | 75.00p | 15986 |
22/02/2024 | 75.00p | 76.50p | 72.00p | 75.00p | 14378 |
21/02/2024 | 72.50p | 75.00p | 70.00p | 75.00p | 26505 |
20/02/2024 | 72.50p | 72.50p | 72.50p | 72.50p | 38 |
19/02/2024 | 72.50p | 73.11p | 72.50p | 72.50p | 6867 |
16/02/2024 | 72.50p | 77.00p | 71.37p | 72.50p | 24036 |
15/02/2024 | 72.50p | 76.50p | 70.00p | 76.50p | 21432 |
14/02/2024 | 75.00p | 76.50p | 70.00p | 75.00p | 50121 |
13/02/2024 | 75.00p | 76.50p | 72.00p | 75.00p | 30003 |
12/02/2024 | 72.50p | 79.50p | 70.00p | 75.00p | 54365 |
09/02/2024 | 75.00p | 75.00p | 70.10p | 72.50p | 28894 |
08/02/2024 | 69.50p | 80.00p | 69.50p | 75.00p | 21249 |
07/02/2024 | 65.00p | 73.00p | 63.00p | 69.50p | 31157 |
06/02/2024 | 61.50p | 65.00p | 61.50p | 65.00p | 17274 |
05/02/2024 | 61.50p | 63.00p | 58.00p | 61.50p | 24369 |
02/02/2024 | 62.50p | 62.50p | 58.00p | 61.50p | 20065 |
01/02/2024 | 62.50p | 62.50p | 60.55p | 62.50p | 1200 |
31/01/2024 | 62.50p | 63.00p | 60.55p | 61.50p | 15213 |
30/01/2024 | 61.50p | 65.00p | 58.00p | 61.50p | 17960 |
29/01/2024 | 61.50p | 62.90p | 60.80p | 61.50p | 19657 |
26/01/2024 | 61.50p | 61.50p | 58.35p | 61.50p | 31845 |
25/01/2024 | 61.50p | 65.00p | 58.00p | 61.50p | 4427 |
24/01/2024 | 61.50p | 61.50p | 58.00p | 61.50p | 9498 |
23/01/2024 | 58.00p | 62.00p | 58.00p | 61.50p | 26539 |
22/01/2024 | 58.50p | 60.95p | 56.00p | 58.00p | 127658 |
19/01/2024 | 58.50p | 58.50p | 56.65p | 58.50p | 0 |
18/01/2024 | 58.50p | 59.50p | 57.66p | 59.50p | 125480 |
17/01/2024 | 57.50p | 62.00p | 55.00p | 58.50p | 82991 |
16/01/2024 | 57.50p | 60.00p | 56.10p | 57.50p | 6876 |
15/01/2024 | 57.50p | 58.75p | 55.75p | 57.50p | 29951 |
12/01/2024 | 57.00p | 59.00p | 55.00p | 57.50p | 13462 |
11/01/2024 | 60.00p | 65.00p | 55.00p | 57.00p | 35473 |
10/01/2024 | 60.00p | 65.00p | 55.00p | 60.00p | 89917 |
09/01/2024 | 70.00p | 70.00p | 55.50p | 60.00p | 107186 |
08/01/2024 | 80.00p | 80.00p | 79.81p | 80.00p | 0 |
05/01/2024 | 80.00p | 80.00p | 79.81p | 80.00p | 0 |
04/01/2024 | 80.00p | 81.50p | 75.00p | 80.00p | 33614 |
03/01/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 849 |
02/01/2024 | 80.00p | 82.00p | 75.00p | 80.00p | 23564 |
29/12/2023 | 80.00p | 82.00p | 80.00p | 82.00p | 329 |
28/12/2023 | 80.00p | 82.00p | 80.00p | 80.00p | 11112 |
27/12/2023 | 80.00p | 82.00p | 77.00p | 80.00p | 3403 |
22/12/2023 | 80.00p | 85.00p | 77.10p | 80.00p | 1047 |
21/12/2023 | 80.00p | 85.00p | 75.00p | 80.00p | 17737 |
20/12/2023 | 80.00p | 83.50p | 79.10p | 80.00p | 6441 |
19/12/2023 | 80.00p | 80.00p | 78.70p | 80.00p | 0 |
18/12/2023 | 80.00p | 82.40p | 78.55p | 80.00p | 17543 |
15/12/2023 | 80.00p | 80.00p | 78.00p | 80.00p | 25636 |
14/12/2023 | 80.00p | 82.20p | 78.00p | 80.00p | 3745 |
13/12/2023 | 80.00p | 82.40p | 78.00p | 80.00p | 10030 |
12/12/2023 | 80.00p | 80.00p | 77.36p | 80.00p | 3872 |
11/12/2023 | 80.00p | 82.50p | 75.00p | 80.00p | 14923 |
08/12/2023 | 80.00p | 83.00p | 76.00p | 80.00p | 6909 |
07/12/2023 | 80.00p | 84.50p | 76.60p | 80.00p | 21739 |
06/12/2023 | 80.00p | 80.00p | 78.56p | 80.00p | 18860 |
05/12/2023 | 80.00p | 80.00p | 77.61p | 80.00p | 0 |
04/12/2023 | 80.00p | 85.00p | 78.56p | 80.00p | 504 |
01/12/2023 | 80.00p | 84.50p | 78.15p | 80.00p | 563 |
30/11/2023 | 80.00p | 80.00p | 78.15p | 80.00p | 5308 |
29/11/2023 | 80.00p | 80.00p | 78.11p | 80.00p | 534 |
28/11/2023 | 80.00p | 80.00p | 78.00p | 80.00p | 3750 |
27/11/2023 | 80.00p | 83.00p | 80.00p | 80.00p | 1500 |
24/11/2023 | 80.00p | 80.00p | 78.70p | 80.00p | 0 |
23/11/2023 | 80.00p | 80.00p | 77.55p | 80.00p | 2550 |
22/11/2023 | 80.00p | 85.00p | 75.00p | 80.00p | 90 |
21/11/2023 | 80.00p | 85.00p | 76.00p | 80.00p | 2905 |
20/11/2023 | 80.00p | 80.00p | 78.70p | 80.00p | 0 |
17/11/2023 | 80.00p | 80.00p | 76.55p | 80.00p | 1322 |
16/11/2023 | 80.00p | 80.00p | 77.00p | 80.00p | 8000 |
15/11/2023 | 80.00p | 83.00p | 75.00p | 80.00p | 15249 |
14/11/2023 | 80.00p | 80.00p | 77.55p | 80.00p | 29146 |
13/11/2023 | 80.00p | 85.00p | 78.00p | 80.00p | 1034 |
10/11/2023 | 80.00p | 84.00p | 77.50p | 80.00p | 6353 |
09/11/2023 | 77.50p | 80.00p | 77.50p | 80.00p | 6000 |
08/11/2023 | 77.50p | 79.27p | 77.50p | 77.50p | 12637 |
07/11/2023 | 77.50p | 78.50p | 77.00p | 77.50p | 1607 |
06/11/2023 | 80.00p | 80.00p | 75.25p | 77.50p | 11137 |
03/11/2023 | 80.00p | 84.00p | 77.55p | 80.00p | 116 |
02/11/2023 | 80.00p | 84.00p | 77.55p | 80.00p | 1173 |
01/11/2023 | 82.50p | 82.50p | 80.00p | 80.00p | 8070 |
31/10/2023 | 82.50p | 82.50p | 81.00p | 82.50p | 75 |
30/10/2023 | 82.50p | 85.00p | 81.00p | 82.50p | 628 |
27/10/2023 | 82.50p | 83.85p | 82.50p | 82.50p | 0 |
26/10/2023 | 80.00p | 82.50p | 80.00p | 82.50p | 1533 |
25/10/2023 | 80.00p | 84.00p | 80.00p | 80.00p | 3566 |
24/10/2023 | 80.00p | 80.00p | 78.00p | 80.00p | 2146 |
23/10/2023 | 80.00p | 80.00p | 78.00p | 80.00p | 1036 |
20/10/2023 | 80.00p | 84.00p | 80.00p | 80.00p | 48 |
19/10/2023 | 77.50p | 82.00p | 77.12p | 77.50p | 19415 |
18/10/2023 | 77.50p | 79.00p | 77.50p | 77.50p | 1521 |
17/10/2023 | 77.50p | 79.00p | 77.12p | 77.50p | 4461 |
16/10/2023 | 77.50p | 77.50p | 77.12p | 77.50p | 4631 |
13/10/2023 | 77.50p | 80.00p | 77.10p | 77.50p | 14664 |
12/10/2023 | 77.50p | 77.50p | 76.18p | 77.50p | 0 |
11/10/2023 | 77.50p | 80.00p | 77.50p | 77.50p | 1156 |
10/10/2023 | 77.50p | 77.50p | 75.00p | 77.50p | 7394 |
09/10/2023 | 77.50p | 77.50p | 76.10p | 77.50p | 85 |
06/10/2023 | 80.00p | 80.00p | 75.00p | 77.50p | 31391 |
05/10/2023 | 80.00p | 80.00p | 76.00p | 80.00p | 4479 |
04/10/2023 | 85.00p | 85.00p | 76.00p | 80.00p | 19706 |
03/10/2023 | 87.50p | 87.50p | 85.00p | 85.00p | 6000 |
02/10/2023 | 87.50p | 87.50p | 85.65p | 87.50p | 1403 |
29/09/2023 | 85.00p | 91.00p | 83.32p | 87.50p | 18837 |
28/09/2023 | 85.00p | 85.00p | 83.32p | 85.00p | 6929 |
27/09/2023 | 85.00p | 85.00p | 84.81p | 85.00p | 0 |
26/09/2023 | 85.00p | 85.00p | 81.50p | 85.00p | 5824 |
25/09/2023 | 85.00p | 90.00p | 83.00p | 85.00p | 15661 |
22/09/2023 | 77.50p | 89.50p | 76.23p | 85.00p | 56411 |
21/09/2023 | 77.50p | 78.88p | 77.50p | 77.50p | 51 |
20/09/2023 | 77.50p | 79.50p | 76.05p | 77.50p | 10653 |
19/09/2023 | 77.50p | 79.75p | 75.75p | 77.50p | 12268 |
18/09/2023 | 77.50p | 79.50p | 74.00p | 77.50p | 634 |
15/09/2023 | 77.50p | 80.00p | 75.50p | 77.50p | 31850 |
14/09/2023 | 77.50p | 78.75p | 74.00p | 77.50p | 23256 |
13/09/2023 | 77.50p | 78.00p | 74.00p | 77.50p | 35703 |
12/09/2023 | 77.50p | 78.49p | 75.00p | 75.00p | 12513 |
11/09/2023 | 77.50p | 80.00p | 76.50p | 76.50p | 14017 |
08/09/2023 | 77.50p | 77.50p | 76.67p | 77.50p | 7043 |
07/09/2023 | 76.50p | 78.45p | 75.50p | 77.50p | 16302 |
06/09/2023 | 78.50p | 78.50p | 74.90p | 76.50p | 94617 |
05/09/2023 | 82.50p | 82.50p | 75.00p | 80.00p | 28313 |
04/09/2023 | 85.00p | 87.50p | 80.50p | 85.00p | 23398 |
01/09/2023 | 85.00p | 88.00p | 81.55p | 85.00p | 5927 |
31/08/2023 | 85.00p | 88.80p | 80.50p | 85.00p | 10543 |
30/08/2023 | 87.50p | 87.50p | 85.00p | 85.00p | 6222 |
29/08/2023 | 87.50p | 88.24p | 87.50p | 87.50p | 5000 |
25/08/2023 | 87.50p | 90.00p | 85.00p | 87.50p | 4941 |
24/08/2023 | 87.50p | 88.11p | 86.00p | 87.50p | 7889 |
23/08/2023 | 87.50p | 88.25p | 87.50p | 87.50p | 3500 |
22/08/2023 | 87.50p | 88.75p | 86.10p | 87.50p | 9549 |
21/08/2023 | 90.00p | 91.00p | 85.00p | 87.50p | 9939 |
18/08/2023 | 92.50p | 95.00p | 86.50p | 90.00p | 2044 |
17/08/2023 | 92.50p | 93.00p | 90.00p | 92.50p | 4253 |
16/08/2023 | 92.50p | 95.00p | 92.50p | 92.50p | 1369 |
15/08/2023 | 92.50p | 93.35p | 91.00p | 92.50p | 9579 |
14/08/2023 | 92.50p | 92.50p | 91.43p | 92.50p | 0 |
11/08/2023 | 92.50p | 93.35p | 91.00p | 92.50p | 1342 |
10/08/2023 | 92.50p | 93.35p | 91.00p | 92.50p | 3132 |
09/08/2023 | 92.50p | 92.50p | 91.43p | 92.50p | 0 |
08/08/2023 | 92.50p | 92.50p | 91.43p | 92.50p | 0 |
07/08/2023 | 92.50p | 95.00p | 91.00p | 92.50p | 6796 |
04/08/2023 | 95.00p | 95.00p | 91.00p | 92.50p | 16751 |
03/08/2023 | 95.00p | 96.70p | 91.00p | 95.00p | 196 |
02/08/2023 | 95.00p | 100.00p | 91.00p | 95.00p | 3072 |
01/08/2023 | 95.00p | 95.00p | 91.00p | 95.00p | 4500 |
31/07/2023 | 95.00p | 95.00p | 90.00p | 90.00p | 43801 |
*Close Price adjusted for both dividends and splits