Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 52.00p | 53.00p | 52.50p | 52.50p | 0 |
19/12/2024 | 52.00p | 52.50p | 51.15p | 52.50p | 440 |
18/12/2024 | 53.00p | 53.00p | 51.00p | 52.50p | 10390 |
17/12/2024 | 52.50p | 53.70p | 52.50p | 52.50p | 1408 |
16/12/2024 | 52.50p | 53.70p | 51.00p | 52.50p | 18132 |
13/12/2024 | 52.50p | 52.50p | 51.30p | 52.50p | 6385 |
12/12/2024 | 52.50p | 53.70p | 51.50p | 52.50p | 3202 |
11/12/2024 | 52.50p | 53.70p | 51.30p | 52.50p | 12887 |
10/12/2024 | 52.50p | 53.43p | 51.30p | 52.50p | 43113 |
09/12/2024 | 51.50p | 54.00p | 51.00p | 51.00p | 175 |
06/12/2024 | 51.50p | 52.06p | 51.00p | 52.00p | 39232 |
05/12/2024 | 52.00p | 52.00p | 50.10p | 51.25p | 166095 |
04/12/2024 | 52.50p | 52.50p | 51.00p | 51.25p | 150786 |
03/12/2024 | 52.50p | 53.50p | 51.00p | 51.75p | 51884 |
02/12/2024 | 52.50p | 53.18p | 51.00p | 52.25p | 94630 |
29/11/2024 | 52.50p | 52.50p | 51.00p | 52.25p | 3459 |
28/11/2024 | 52.50p | 52.50p | 51.00p | 52.25p | 6028 |
27/11/2024 | 52.50p | 53.50p | 51.00p | 52.25p | 1503 |
26/11/2024 | 52.50p | 52.50p | 51.00p | 52.25p | 3385 |
25/11/2024 | 52.50p | 53.18p | 51.00p | 52.25p | 3737 |
22/11/2024 | 53.00p | 53.50p | 50.50p | 52.25p | 5006 |
21/11/2024 | 53.00p | 54.61p | 51.00p | 52.75p | 419556 |
20/11/2024 | 53.00p | 53.50p | 52.00p | 53.50p | 12412 |
19/11/2024 | 53.00p | 54.00p | 51.00p | 54.00p | 14513 |
18/11/2024 | 52.50p | 54.00p | 52.00p | 53.50p | 25940 |
15/11/2024 | 52.50p | 52.50p | 51.02p | 51.75p | 41345 |
14/11/2024 | 52.50p | 52.50p | 51.00p | 51.50p | 47139 |
13/11/2024 | 52.50p | 52.50p | 51.00p | 51.25p | 23273 |
12/11/2024 | 52.50p | 52.50p | 51.00p | 51.50p | 45498 |
11/11/2024 | 52.50p | 53.50p | 51.75p | 51.75p | 18050 |
08/11/2024 | 52.75p | 52.75p | 51.00p | 52.25p | 13256 |
07/11/2024 | 52.75p | 52.75p | 51.50p | 52.50p | 47168 |
06/11/2024 | 53.25p | 53.25p | 52.00p | 52.50p | 35309 |
05/11/2024 | 53.25p | 53.25p | 52.92p | 53.00p | 13543 |
04/11/2024 | 53.25p | 53.25p | 52.95p | 53.00p | 16614 |
01/11/2024 | 53.25p | 53.25p | 52.50p | 53.00p | 16438 |
31/10/2024 | 53.25p | 53.25p | 51.50p | 53.00p | 50800 |
30/10/2024 | 53.00p | 53.25p | 52.02p | 53.25p | 16729 |
29/10/2024 | 53.00p | 53.00p | 52.02p | 53.00p | 16219 |
28/10/2024 | 54.00p | 54.00p | 52.00p | 53.00p | 106723 |
25/10/2024 | 54.00p | 54.00p | 52.03p | 53.50p | 7708 |
24/10/2024 | 54.00p | 58.00p | 52.02p | 54.50p | 216691 |
23/10/2024 | 54.00p | 54.50p | 53.25p | 54.50p | 120475 |
22/10/2024 | 55.00p | 57.00p | 52.33p | 54.50p | 103968 |
21/10/2024 | 55.25p | 55.25p | 52.00p | 53.50p | 59473 |
18/10/2024 | 55.75p | 55.75p | 52.47p | 53.75p | 41743 |
17/10/2024 | 56.50p | 56.50p | 53.50p | 54.50p | 17017 |
16/10/2024 | 56.50p | 56.50p | 53.46p | 54.00p | 24259 |
15/10/2024 | 56.75p | 57.50p | 53.68p | 55.00p | 15865 |
14/10/2024 | 56.75p | 58.00p | 54.00p | 56.00p | 156 |
11/10/2024 | 56.75p | 59.00p | 55.00p | 56.50p | 7099 |
10/10/2024 | 63.00p | 63.25p | 56.00p | 57.75p | 106974 |
09/10/2024 | 63.00p | 66.00p | 63.00p | 64.75p | 142398 |
08/10/2024 | 63.00p | 66.00p | 63.00p | 64.50p | 21358 |
07/10/2024 | 60.50p | 66.00p | 60.50p | 64.50p | 141904 |
04/10/2024 | 59.25p | 64.00p | 59.25p | 63.00p | 129233 |
03/10/2024 | 59.25p | 61.50p | 59.25p | 61.00p | 126809 |
02/10/2024 | 59.50p | 61.50p | 59.50p | 60.75p | 460565 |
01/10/2024 | 60.50p | 62.00p | 59.65p | 61.25p | 98714 |
30/09/2024 | 60.50p | 62.50p | 59.21p | 61.00p | 53576 |
27/09/2024 | 57.50p | 62.92p | 55.25p | 60.50p | 209881 |
26/09/2024 | 57.50p | 58.50p | 55.25p | 56.75p | 6787 |
25/09/2024 | 57.50p | 57.00p | 57.00p | 57.00p | 0 |
24/09/2024 | 57.50p | 60.00p | 55.28p | 57.00p | 58969 |
23/09/2024 | 57.50p | 58.00p | 56.28p | 58.00p | 52595 |
20/09/2024 | 57.50p | 60.00p | 57.50p | 58.00p | 742 |
19/09/2024 | 57.50p | 58.94p | 56.00p | 58.00p | 56756 |
18/09/2024 | 57.50p | 58.94p | 56.28p | 58.00p | 102565 |
17/09/2024 | 57.50p | 60.00p | 56.16p | 58.00p | 46847 |
16/09/2024 | 57.50p | 58.92p | 56.16p | 58.00p | 85383 |
13/09/2024 | 57.50p | 58.00p | 56.00p | 58.00p | 46031 |
12/09/2024 | 57.50p | 58.94p | 56.08p | 58.00p | 18287 |
11/09/2024 | 59.00p | 60.00p | 56.03p | 58.00p | 34745 |
10/09/2024 | 59.50p | 59.50p | 57.03p | 58.50p | 4073 |
09/09/2024 | 59.50p | 59.50p | 57.03p | 59.00p | 6272 |
06/09/2024 | 59.50p | 59.50p | 57.03p | 59.00p | 3342 |
05/09/2024 | 59.50p | 62.00p | 57.00p | 62.00p | 101385 |
04/09/2024 | 59.50p | 59.50p | 57.00p | 59.00p | 10550 |
03/09/2024 | 59.50p | 62.00p | 57.00p | 59.00p | 17909 |
02/09/2024 | 59.50p | 59.50p | 57.00p | 59.50p | 22271 |
30/08/2024 | 59.50p | 60.15p | 57.01p | 59.50p | 37284 |
29/08/2024 | 59.50p | 59.50p | 57.01p | 59.50p | 15923 |
28/08/2024 | 59.50p | 60.20p | 57.01p | 59.50p | 6043 |
27/08/2024 | 59.50p | 59.50p | 56.00p | 59.50p | 16364 |
23/08/2024 | 59.50p | 59.50p | 57.00p | 59.50p | 5435 |
22/08/2024 | 59.50p | 59.50p | 57.00p | 59.50p | 39755 |
21/08/2024 | 59.50p | 59.50p | 57.60p | 59.00p | 46175 |
20/08/2024 | 59.50p | 59.50p | 57.60p | 59.50p | 25991 |
19/08/2024 | 59.50p | 61.40p | 57.05p | 59.50p | 8717 |
16/08/2024 | 59.50p | 60.39p | 57.60p | 59.50p | 26369 |
15/08/2024 | 59.50p | 60.39p | 57.50p | 59.50p | 30099 |
14/08/2024 | 59.50p | 59.50p | 58.60p | 59.50p | 439508 |
13/08/2024 | 59.50p | 59.50p | 57.50p | 59.50p | 2235 |
12/08/2024 | 59.50p | 61.45p | 57.50p | 59.50p | 60906 |
09/08/2024 | 59.50p | 59.50p | 57.50p | 59.50p | 4395 |
08/08/2024 | 59.50p | 59.50p | 57.50p | 59.50p | 3633 |
07/08/2024 | 59.50p | 60.39p | 57.50p | 59.50p | 22340 |
06/08/2024 | 59.50p | 62.00p | 57.00p | 59.50p | 3915 |
05/08/2024 | 59.50p | 59.50p | 57.00p | 59.50p | 12740 |
02/08/2024 | 59.50p | 59.50p | 58.25p | 59.50p | 0 |
01/08/2024 | 59.50p | 60.50p | 59.50p | 59.50p | 2001 |
31/07/2024 | 59.50p | 59.50p | 58.13p | 59.50p | 57558 |
30/07/2024 | 59.50p | 59.50p | 58.13p | 59.50p | 2247 |
29/07/2024 | 59.50p | 60.70p | 58.13p | 59.50p | 4174 |
26/07/2024 | 59.50p | 62.00p | 58.10p | 59.50p | 3033 |
25/07/2024 | 59.50p | 59.50p | 58.10p | 59.50p | 18392 |
24/07/2024 | 59.50p | 59.50p | 58.05p | 59.50p | 716706 |
23/07/2024 | 59.50p | 59.50p | 58.05p | 59.50p | 125904 |
22/07/2024 | 59.50p | 59.50p | 57.55p | 59.50p | 226465 |
19/07/2024 | 59.50p | 59.50p | 57.00p | 59.50p | 9884 |
18/07/2024 | 59.50p | 59.50p | 59.10p | 59.50p | 72643 |
17/07/2024 | 59.50p | 60.71p | 59.10p | 59.50p | 120667 |
16/07/2024 | 59.50p | 60.79p | 59.10p | 59.50p | 32595 |
15/07/2024 | 59.50p | 60.85p | 59.10p | 59.50p | 53878 |
12/07/2024 | 59.50p | 61.40p | 59.50p | 59.50p | 8 |
11/07/2024 | 59.50p | 59.50p | 58.70p | 59.50p | 6747 |
10/07/2024 | 59.50p | 59.50p | 58.70p | 59.50p | 36116 |
09/07/2024 | 59.25p | 59.50p | 58.50p | 59.50p | 4796 |
08/07/2024 | 59.00p | 60.96p | 57.00p | 59.25p | 430 |
05/07/2024 | 59.25p | 59.25p | 58.50p | 59.25p | 0 |
04/07/2024 | 59.00p | 59.25p | 59.25p | 59.25p | 0 |
03/07/2024 | 59.00p | 59.25p | 58.70p | 59.25p | 4984 |
02/07/2024 | 59.00p | 59.00p | 57.05p | 59.00p | 779 |
01/07/2024 | 59.00p | 59.00p | 58.10p | 59.00p | 3776 |
28/06/2024 | 59.00p | 60.95p | 58.10p | 59.00p | 3023 |
27/06/2024 | 59.00p | 59.00p | 59.00p | 59.00p | 20000 |
26/06/2024 | 59.00p | 59.00p | 58.17p | 59.00p | 0 |
25/06/2024 | 59.00p | 59.00p | 58.10p | 59.00p | 5595 |
24/06/2024 | 58.00p | 62.00p | 58.00p | 59.00p | 11779 |
21/06/2024 | 58.00p | 58.75p | 58.00p | 58.75p | 3776 |
20/06/2024 | 58.00p | 58.75p | 56.50p | 58.75p | 15720 |
19/06/2024 | 58.00p | 60.50p | 58.00p | 58.00p | 106898 |
18/06/2024 | 58.00p | 58.75p | 56.99p | 58.75p | 7298 |
17/06/2024 | 58.00p | 58.75p | 56.99p | 58.75p | 1511 |
14/06/2024 | 58.00p | 58.75p | 56.99p | 58.75p | 3242 |
13/06/2024 | 58.00p | 58.75p | 56.99p | 58.75p | 15397 |
12/06/2024 | 58.00p | 61.00p | 56.99p | 58.75p | 38591 |
11/06/2024 | 58.00p | 58.75p | 56.99p | 58.75p | 11130 |
10/06/2024 | 58.00p | 58.75p | 56.23p | 58.75p | 11135 |
07/06/2024 | 58.00p | 58.00p | 56.20p | 58.00p | 28318 |
06/06/2024 | 58.00p | 58.00p | 55.50p | 58.00p | 61132 |
05/06/2024 | 58.00p | 58.50p | 55.50p | 58.00p | 221405 |
04/06/2024 | 58.00p | 58.00p | 55.50p | 58.00p | 26017 |
03/06/2024 | 58.00p | 59.45p | 55.56p | 58.00p | 51491 |
31/05/2024 | 58.00p | 58.00p | 55.56p | 58.00p | 9041 |
30/05/2024 | 58.00p | 58.95p | 55.50p | 58.00p | 2015549 |
29/05/2024 | 58.00p | 58.94p | 58.00p | 58.00p | 4241 |
28/05/2024 | 58.00p | 58.95p | 55.55p | 58.00p | 6833 |
24/05/2024 | 58.00p | 58.00p | 56.00p | 58.00p | 27920 |
23/05/2024 | 58.00p | 60.00p | 57.00p | 58.50p | 10946 |
22/05/2024 | 58.00p | 59.79p | 58.00p | 59.50p | 18672 |
21/05/2024 | 59.00p | 60.07p | 58.00p | 59.50p | 3773 |
20/05/2024 | 59.00p | 60.00p | 58.00p | 60.00p | 22735 |
17/05/2024 | 59.00p | 60.00p | 57.00p | 59.50p | 10961 |
16/05/2024 | 65.00p | 65.00p | 56.50p | 59.25p | 96558 |
15/05/2024 | 65.00p | 66.75p | 65.00p | 66.50p | 0 |
14/05/2024 | 65.00p | 66.50p | 65.00p | 66.50p | 4301 |
13/05/2024 | 65.00p | 66.95p | 65.00p | 66.00p | 50083 |
10/05/2024 | 65.00p | 66.75p | 65.00p | 66.50p | 0 |
09/05/2024 | 65.00p | 66.50p | 64.50p | 66.50p | 0 |
08/05/2024 | 65.00p | 66.20p | 64.07p | 64.50p | 22258 |
07/05/2024 | 65.00p | 65.73p | 63.50p | 65.00p | 348146 |
03/05/2024 | 65.00p | 65.00p | 63.50p | 64.00p | 105606 |
02/05/2024 | 65.00p | 65.00p | 64.00p | 64.50p | 66114 |
01/05/2024 | 65.00p | 66.20p | 62.25p | 65.50p | 172402 |
30/04/2024 | 65.00p | 65.00p | 61.61p | 63.75p | 52526 |
29/04/2024 | 64.00p | 65.20p | 61.25p | 63.75p | 45571 |
26/04/2024 | 64.50p | 64.50p | 62.02p | 62.75p | 48849 |
25/04/2024 | 64.50p | 64.50p | 62.02p | 63.25p | 33802 |
24/04/2024 | 64.50p | 64.50p | 62.02p | 63.25p | 33068 |
23/04/2024 | 64.50p | 64.50p | 63.00p | 63.25p | 64069 |
22/04/2024 | 63.50p | 64.50p | 61.25p | 64.00p | 212984 |
19/04/2024 | 57.00p | 64.50p | 55.84p | 63.00p | 162407 |
18/04/2024 | 57.00p | 58.60p | 57.00p | 57.00p | 26000 |
17/04/2024 | 57.00p | 58.60p | 57.00p | 57.00p | 1254 |
16/04/2024 | 57.00p | 57.00p | 55.25p | 57.00p | 400000 |
15/04/2024 | 57.00p | 57.00p | 55.00p | 57.00p | 140427 |
12/04/2024 | 57.00p | 58.46p | 55.75p | 56.75p | 3908 |
11/04/2024 | 56.50p | 58.00p | 54.50p | 56.50p | 376500 |
10/04/2024 | 56.50p | 57.96p | 54.50p | 56.25p | 110008 |
09/04/2024 | 55.75p | 56.70p | 54.15p | 55.75p | 70000 |
08/04/2024 | 55.25p | 56.20p | 53.50p | 55.50p | 74848 |
05/04/2024 | 54.50p | 56.20p | 53.50p | 55.25p | 15529 |
04/04/2024 | 54.50p | 54.75p | 53.57p | 54.75p | 2000 |
03/04/2024 | 54.50p | 54.75p | 54.50p | 54.75p | 0 |
02/04/2024 | 54.50p | 54.75p | 53.57p | 54.75p | 26430 |
28/03/2024 | 54.50p | 55.46p | 53.63p | 54.75p | 86866 |
27/03/2024 | 55.00p | 55.45p | 53.63p | 54.75p | 47382 |
26/03/2024 | 54.50p | 55.83p | 55.25p | 55.25p | 0 |
25/03/2024 | 56.00p | 56.00p | 53.00p | 55.25p | 229123 |
22/03/2024 | 56.00p | 56.05p | 55.00p | 56.00p | 39302 |
21/03/2024 | 56.50p | 56.96p | 54.50p | 56.25p | 44132 |
20/03/2024 | 57.50p | 57.50p | 56.50p | 56.50p | 11500 |
19/03/2024 | 57.50p | 57.50p | 55.50p | 56.50p | 58040 |
18/03/2024 | 58.50p | 58.50p | 55.00p | 57.75p | 129928 |
15/03/2024 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
14/03/2024 | 60.50p | 60.50p | 56.00p | 58.50p | 34345 |
13/03/2024 | 60.50p | 62.78p | 57.00p | 59.50p | 18282 |
12/03/2024 | 60.50p | 60.50p | 57.00p | 60.25p | 11351 |
11/03/2024 | 60.50p | 60.50p | 57.00p | 57.00p | 47914 |
*Close Price adjusted for both dividends and splits