Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/09/2024 | 32.00p | 34.10p | 31.96p | 33.00p | 148340 |
05/09/2024 | 29.50p | 32.45p | 29.50p | 32.00p | 118394 |
04/09/2024 | 31.00p | 31.00p | 29.05p | 29.50p | 40949 |
03/09/2024 | 28.00p | 31.90p | 27.00p | 31.00p | 165013 |
02/09/2024 | 28.00p | 29.00p | 27.65p | 28.00p | 52777 |
30/08/2024 | 27.50p | 28.50p | 27.50p | 28.00p | 76036 |
29/08/2024 | 27.50p | 27.95p | 27.05p | 27.50p | 7412 |
28/08/2024 | 28.00p | 28.85p | 27.15p | 27.50p | 28349 |
27/08/2024 | 29.00p | 29.35p | 28.00p | 28.00p | 41052 |
23/08/2024 | 28.50p | 29.00p | 28.00p | 29.00p | 8221 |
22/08/2024 | 28.50p | 28.95p | 28.01p | 28.50p | 21260 |
21/08/2024 | 29.50p | 29.90p | 28.33p | 28.50p | 29015 |
20/08/2024 | 29.50p | 29.85p | 28.33p | 29.50p | 6384 |
19/08/2024 | 29.50p | 30.68p | 28.66p | 29.50p | 4290 |
16/08/2024 | 31.00p | 32.00p | 27.50p | 29.50p | 105461 |
15/08/2024 | 31.00p | 32.00p | 30.75p | 31.00p | 16988 |
14/08/2024 | 31.00p | 32.00p | 30.75p | 31.00p | 13033 |
13/08/2024 | 31.00p | 31.00p | 30.70p | 31.00p | 12733 |
12/08/2024 | 31.00p | 31.00p | 29.40p | 31.00p | 14475 |
09/08/2024 | 32.50p | 32.60p | 30.00p | 31.00p | 105380 |
08/08/2024 | 32.50p | 32.50p | 30.33p | 32.50p | 2250 |
07/08/2024 | 33.00p | 35.00p | 31.04p | 32.50p | 21267 |
06/08/2024 | 33.00p | 34.70p | 30.40p | 33.00p | 71037 |
05/08/2024 | 33.00p | 35.00p | 31.30p | 33.00p | 5266 |
02/08/2024 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
01/08/2024 | 33.50p | 33.97p | 32.40p | 33.50p | 5624 |
31/07/2024 | 33.50p | 33.50p | 32.94p | 33.50p | 0 |
30/07/2024 | 33.50p | 33.50p | 32.37p | 33.50p | 6906 |
29/07/2024 | 33.50p | 33.97p | 32.35p | 33.50p | 264135 |
26/07/2024 | 33.50p | 33.97p | 32.32p | 33.50p | 4078 |
25/07/2024 | 33.50p | 33.50p | 32.32p | 33.50p | 603 |
24/07/2024 | 33.50p | 34.14p | 32.30p | 33.50p | 35029 |
23/07/2024 | 34.00p | 34.00p | 32.25p | 33.50p | 8948 |
22/07/2024 | 34.00p | 34.90p | 33.00p | 34.00p | 24851 |
19/07/2024 | 35.00p | 35.70p | 33.15p | 34.00p | 13505 |
18/07/2024 | 35.00p | 35.00p | 34.10p | 35.00p | 416 |
17/07/2024 | 35.00p | 35.70p | 34.10p | 35.00p | 50 |
16/07/2024 | 35.00p | 35.00p | 33.40p | 35.00p | 6084 |
15/07/2024 | 35.50p | 36.00p | 34.10p | 35.00p | 16174 |
12/07/2024 | 36.00p | 36.34p | 35.00p | 35.50p | 49483 |
11/07/2024 | 36.00p | 36.00p | 35.00p | 35.00p | 1900 |
10/07/2024 | 34.00p | 36.00p | 34.00p | 36.00p | 213248 |
09/07/2024 | 35.00p | 35.00p | 32.25p | 34.00p | 48346 |
08/07/2024 | 35.00p | 35.70p | 35.00p | 35.00p | 28 |
05/07/2024 | 34.50p | 35.70p | 34.10p | 35.00p | 11127 |
04/07/2024 | 35.00p | 35.00p | 34.00p | 34.50p | 25060 |
03/07/2024 | 36.50p | 36.50p | 34.90p | 35.00p | 16868 |
02/07/2024 | 37.00p | 37.00p | 34.20p | 36.50p | 12500 |
01/07/2024 | 37.00p | 37.80p | 35.53p | 37.00p | 3004 |
28/06/2024 | 37.00p | 37.00p | 35.20p | 37.00p | 12405 |
27/06/2024 | 37.00p | 37.00p | 35.48p | 37.00p | 23808 |
26/06/2024 | 37.00p | 37.00p | 35.48p | 37.00p | 8941 |
25/06/2024 | 38.50p | 38.50p | 35.00p | 37.00p | 7107 |
24/06/2024 | 38.50p | 40.00p | 37.00p | 38.50p | 21509 |
21/06/2024 | 38.50p | 38.50p | 37.25p | 38.50p | 66 |
20/06/2024 | 38.50p | 38.50p | 37.36p | 38.50p | 14273 |
19/06/2024 | 38.50p | 40.00p | 38.00p | 38.50p | 5065 |
18/06/2024 | 38.50p | 38.78p | 38.11p | 38.50p | 3957 |
17/06/2024 | 38.50p | 38.50p | 38.11p | 38.50p | 5166 |
14/06/2024 | 38.50p | 39.00p | 37.20p | 37.20p | 21012 |
13/06/2024 | 41.00p | 41.60p | 38.60p | 39.00p | 45261 |
12/06/2024 | 41.00p | 42.00p | 40.02p | 41.00p | 336 |
11/06/2024 | 41.00p | 41.50p | 41.00p | 41.00p | 22375 |
10/06/2024 | 41.00p | 41.90p | 40.27p | 41.00p | 21942 |
07/06/2024 | 41.00p | 42.00p | 40.27p | 41.00p | 9089 |
06/06/2024 | 41.00p | 41.90p | 41.00p | 41.00p | 11 |
05/06/2024 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
04/06/2024 | 41.00p | 42.00p | 41.00p | 41.00p | 3735 |
03/06/2024 | 41.00p | 41.60p | 40.27p | 41.00p | 21581 |
31/05/2024 | 41.00p | 41.00p | 40.25p | 41.00p | 5000 |
30/05/2024 | 41.00p | 42.00p | 40.00p | 41.00p | 569462 |
29/05/2024 | 41.00p | 41.02p | 40.00p | 40.00p | 24042 |
28/05/2024 | 41.00p | 41.00p | 40.20p | 41.00p | 75933 |
24/05/2024 | 41.50p | 41.50p | 40.13p | 41.50p | 54828 |
23/05/2024 | 40.50p | 41.50p | 40.50p | 41.50p | 29615 |
22/05/2024 | 39.50p | 41.97p | 39.50p | 40.50p | 322889 |
21/05/2024 | 40.00p | 41.80p | 37.00p | 39.50p | 178465 |
20/05/2024 | 40.00p | 40.00p | 35.70p | 37.20p | 387901 |
17/05/2024 | 42.00p | 42.70p | 41.00p | 42.00p | 23091 |
16/05/2024 | 42.50p | 42.50p | 41.03p | 42.00p | 21693 |
15/05/2024 | 42.50p | 44.00p | 41.00p | 42.50p | 4710 |
14/05/2024 | 42.50p | 43.00p | 42.50p | 42.50p | 150 |
13/05/2024 | 42.50p | 43.85p | 42.00p | 42.50p | 38487 |
10/05/2024 | 45.00p | 45.00p | 41.06p | 42.50p | 15566 |
09/05/2024 | 42.00p | 45.90p | 42.00p | 45.00p | 169168 |
08/05/2024 | 41.00p | 43.40p | 41.00p | 42.00p | 115123 |
07/05/2024 | 41.00p | 42.00p | 40.00p | 41.00p | 13367 |
03/05/2024 | 39.00p | 41.96p | 39.00p | 41.00p | 17196 |
02/05/2024 | 38.50p | 40.00p | 36.20p | 39.00p | 9059 |
01/05/2024 | 38.50p | 39.32p | 37.00p | 38.50p | 3707 |
30/04/2024 | 38.00p | 41.15p | 36.00p | 38.50p | 66455 |
29/04/2024 | 34.00p | 39.96p | 33.30p | 38.00p | 168331 |
26/04/2024 | 33.50p | 34.98p | 33.00p | 34.00p | 162666 |
25/04/2024 | 33.50p | 33.50p | 33.00p | 33.50p | 1817 |
24/04/2024 | 34.00p | 34.00p | 32.40p | 33.50p | 19721 |
23/04/2024 | 34.00p | 34.75p | 33.02p | 34.00p | 14450 |
22/04/2024 | 34.00p | 34.79p | 33.20p | 34.00p | 88 |
19/04/2024 | 35.00p | 35.00p | 34.00p | 34.00p | 250 |
18/04/2024 | 34.50p | 35.48p | 33.03p | 34.00p | 46599 |
17/04/2024 | 34.50p | 35.48p | 33.00p | 34.50p | 8460 |
16/04/2024 | 34.50p | 35.50p | 33.00p | 34.50p | 47855 |
15/04/2024 | 34.50p | 35.70p | 32.40p | 32.40p | 22704 |
12/04/2024 | 34.50p | 36.00p | 33.00p | 34.50p | 10867 |
11/04/2024 | 34.50p | 35.00p | 34.50p | 34.50p | 1000 |
10/04/2024 | 35.00p | 36.00p | 33.00p | 34.50p | 70840 |
09/04/2024 | 35.00p | 35.00p | 33.13p | 35.00p | 13238 |
08/04/2024 | 35.00p | 35.00p | 32.57p | 35.00p | 71480 |
05/04/2024 | 35.00p | 35.00p | 33.04p | 35.00p | 14726 |
04/04/2024 | 36.00p | 36.00p | 33.04p | 35.00p | 30272 |
03/04/2024 | 37.50p | 37.80p | 35.00p | 36.00p | 49727 |
02/04/2024 | 37.50p | 39.45p | 35.55p | 37.50p | 14821 |
28/03/2024 | 38.50p | 38.50p | 36.25p | 37.50p | 18512 |
27/03/2024 | 38.50p | 38.80p | 37.03p | 38.50p | 12900 |
26/03/2024 | 39.00p | 39.00p | 38.10p | 38.50p | 16049 |
25/03/2024 | 39.00p | 39.80p | 38.28p | 39.00p | 47443 |
22/03/2024 | 41.00p | 41.00p | 38.25p | 39.00p | 23339 |
21/03/2024 | 41.00p | 41.00p | 40.00p | 41.00p | 4227 |
20/03/2024 | 42.00p | 42.00p | 41.00p | 41.00p | 437 |
19/03/2024 | 42.00p | 42.00p | 40.12p | 41.00p | 19528 |
18/03/2024 | 42.00p | 42.50p | 40.80p | 40.80p | 12318 |
15/03/2024 | 42.00p | 42.00p | 41.55p | 42.00p | 0 |
14/03/2024 | 42.50p | 42.50p | 41.00p | 42.00p | 8488 |
13/03/2024 | 42.50p | 44.00p | 41.00p | 42.50p | 7279 |
12/03/2024 | 43.00p | 45.00p | 41.00p | 41.00p | 140434 |
11/03/2024 | 43.00p | 43.00p | 41.20p | 43.00p | 10117 |
08/03/2024 | 43.00p | 43.00p | 41.20p | 43.00p | 617 |
07/03/2024 | 43.00p | 43.80p | 40.20p | 43.00p | 14908 |
06/03/2024 | 43.00p | 43.00p | 40.20p | 43.00p | 20042 |
05/03/2024 | 43.00p | 43.00p | 41.76p | 43.00p | 3032 |
04/03/2024 | 43.00p | 43.00p | 41.70p | 43.00p | 30306 |
01/03/2024 | 43.00p | 43.00p | 41.66p | 43.00p | 21735 |
29/02/2024 | 43.00p | 43.00p | 41.66p | 43.00p | 3020 |
28/02/2024 | 43.00p | 43.00p | 41.50p | 43.00p | 5662 |
27/02/2024 | 43.00p | 43.00p | 41.00p | 43.00p | 48892 |
26/02/2024 | 43.00p | 44.80p | 40.20p | 43.00p | 21508 |
23/02/2024 | 43.00p | 43.00p | 42.00p | 43.00p | 23286 |
22/02/2024 | 43.00p | 44.00p | 41.00p | 43.00p | 13500 |
21/02/2024 | 43.00p | 45.00p | 41.75p | 43.00p | 31606 |
20/02/2024 | 43.00p | 43.00p | 41.60p | 43.00p | 17105 |
19/02/2024 | 43.00p | 44.35p | 41.20p | 43.00p | 86323 |
16/02/2024 | 43.50p | 44.90p | 42.54p | 43.00p | 86403 |
15/02/2024 | 41.50p | 46.00p | 41.50p | 43.50p | 122250 |
14/02/2024 | 41.00p | 42.00p | 41.00p | 41.50p | 80515 |
13/02/2024 | 41.00p | 41.00p | 40.30p | 41.00p | 7789 |
12/02/2024 | 41.00p | 41.00p | 40.10p | 41.00p | 21992 |
09/02/2024 | 41.00p | 41.00p | 40.30p | 41.00p | 129951 |
08/02/2024 | 41.00p | 42.00p | 38.00p | 41.00p | 15722 |
07/02/2024 | 41.00p | 41.00p | 40.13p | 41.00p | 48936 |
06/02/2024 | 41.00p | 41.00p | 40.10p | 41.00p | 8885 |
05/02/2024 | 41.00p | 41.90p | 40.10p | 41.00p | 55798 |
02/02/2024 | 41.00p | 41.00p | 38.00p | 41.00p | 76571 |
01/02/2024 | 41.00p | 41.00p | 40.31p | 41.00p | 12694 |
31/01/2024 | 41.00p | 41.00p | 40.30p | 41.00p | 7383 |
30/01/2024 | 41.00p | 41.00p | 40.30p | 41.00p | 15713 |
29/01/2024 | 41.00p | 41.90p | 40.76p | 41.00p | 13265 |
26/01/2024 | 41.00p | 42.00p | 40.00p | 40.00p | 119593 |
25/01/2024 | 41.00p | 43.00p | 41.00p | 41.00p | 37025 |
24/01/2024 | 40.50p | 41.00p | 40.50p | 41.00p | 30749 |
23/01/2024 | 40.50p | 41.00p | 40.00p | 40.50p | 187200 |
22/01/2024 | 41.00p | 41.90p | 40.35p | 40.50p | 148146 |
19/01/2024 | 41.00p | 41.98p | 41.00p | 41.00p | 12800 |
18/01/2024 | 41.00p | 41.01p | 41.00p | 41.00p | 84235 |
17/01/2024 | 41.00p | 42.00p | 39.20p | 41.00p | 51672 |
16/01/2024 | 41.50p | 41.70p | 40.02p | 41.00p | 14716 |
15/01/2024 | 41.50p | 41.50p | 40.03p | 41.50p | 123998 |
12/01/2024 | 41.50p | 41.50p | 41.13p | 41.50p | 1136 |
11/01/2024 | 41.50p | 41.50p | 41.20p | 41.50p | 2500 |
10/01/2024 | 41.50p | 42.46p | 40.64p | 41.50p | 30983 |
09/01/2024 | 43.00p | 43.00p | 41.20p | 41.50p | 38218 |
08/01/2024 | 41.50p | 44.00p | 41.50p | 43.00p | 55709 |
05/01/2024 | 42.00p | 43.00p | 40.80p | 41.50p | 42054 |
04/01/2024 | 38.00p | 42.90p | 38.00p | 42.00p | 74289 |
03/01/2024 | 37.50p | 37.65p | 37.50p | 37.50p | 18059 |
02/01/2024 | 33.50p | 40.90p | 33.00p | 37.50p | 145862 |
29/12/2023 | 33.50p | 35.00p | 32.75p | 33.50p | 7663 |
28/12/2023 | 29.50p | 34.00p | 28.00p | 33.50p | 71561 |
27/12/2023 | 29.50p | 29.50p | 28.78p | 29.50p | 2047 |
22/12/2023 | 29.00p | 31.00p | 27.00p | 29.50p | 146181 |
21/12/2023 | 29.00p | 29.35p | 29.00p | 29.00p | 7795 |
20/12/2023 | 29.00p | 31.00p | 27.01p | 31.00p | 114928 |
19/12/2023 | 29.50p | 31.00p | 26.88p | 29.00p | 104021 |
18/12/2023 | 31.50p | 31.70p | 28.54p | 30.60p | 38855 |
15/12/2023 | 32.00p | 32.00p | 30.06p | 31.50p | 30158 |
14/12/2023 | 32.00p | 32.00p | 31.00p | 32.00p | 3986 |
13/12/2023 | 33.00p | 33.00p | 31.00p | 32.00p | 30333 |
12/12/2023 | 33.00p | 33.15p | 30.15p | 33.00p | 33824 |
11/12/2023 | 33.00p | 33.00p | 31.00p | 33.00p | 56389 |
08/12/2023 | 31.00p | 34.36p | 30.30p | 33.00p | 30405 |
07/12/2023 | 31.00p | 31.28p | 30.25p | 31.00p | 12433 |
06/12/2023 | 31.00p | 31.50p | 30.10p | 31.00p | 19000 |
05/12/2023 | 31.00p | 31.30p | 31.00p | 31.00p | 31394 |
04/12/2023 | 31.00p | 31.55p | 30.02p | 31.00p | 6925 |
01/12/2023 | 31.00p | 31.40p | 30.02p | 31.00p | 10626 |
30/11/2023 | 31.00p | 31.50p | 30.10p | 31.00p | 9810 |
29/11/2023 | 31.50p | 32.00p | 30.02p | 31.00p | 66249 |
28/11/2023 | 32.50p | 32.50p | 30.11p | 32.00p | 19856 |
27/11/2023 | 32.50p | 32.50p | 31.00p | 32.50p | 98001 |
24/11/2023 | 33.00p | 33.00p | 31.04p | 32.50p | 9588 |
23/11/2023 | 33.00p | 35.00p | 31.20p | 33.00p | 6208 |
22/11/2023 | 33.00p | 33.00p | 33.00p | 33.00p | 7160 |
*Close Price adjusted for both dividends and splits