Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 29.80p | 29.80p | 29.13p | 29.40p | 169060 |
19/12/2024 | 30.00p | 30.00p | 29.00p | 29.00p | 356329 |
18/12/2024 | 30.00p | 30.10p | 29.10p | 29.10p | 259166 |
17/12/2024 | 29.00p | 30.20p | 29.00p | 29.00p | 111147 |
16/12/2024 | 29.30p | 30.90p | 29.33p | 30.20p | 207994 |
13/12/2024 | 29.30p | 30.90p | 29.00p | 29.50p | 70816 |
12/12/2024 | 30.00p | 30.71p | 29.30p | 29.30p | 179860 |
11/12/2024 | 30.50p | 30.90p | 29.10p | 29.10p | 510129 |
10/12/2024 | 30.60p | 31.18p | 28.80p | 28.80p | 197182 |
09/12/2024 | 31.40p | 31.90p | 30.00p | 30.40p | 260717 |
06/12/2024 | 31.00p | 31.90p | 30.28p | 31.00p | 271284 |
05/12/2024 | 31.10p | 32.92p | 28.42p | 30.40p | 2915291 |
04/12/2024 | 29.50p | 32.00p | 29.50p | 31.30p | 1169169 |
03/12/2024 | 29.50p | 29.93p | 29.50p | 29.50p | 73352 |
02/12/2024 | 30.20p | 31.35p | 29.49p | 30.00p | 1060472 |
29/11/2024 | 30.20p | 31.40p | 29.00p | 29.00p | 305899 |
28/11/2024 | 30.50p | 30.85p | 30.30p | 30.85p | 18341 |
27/11/2024 | 31.00p | 30.80p | 30.10p | 30.50p | 335962 |
26/11/2024 | 31.00p | 31.00p | 30.14p | 30.75p | 16339 |
25/11/2024 | 31.00p | 32.38p | 30.00p | 30.00p | 87403 |
22/11/2024 | 31.90p | 32.43p | 31.10p | 31.20p | 176879 |
21/11/2024 | 31.90p | 32.00p | 30.00p | 32.00p | 298735 |
20/11/2024 | 30.00p | 31.60p | 29.00p | 30.00p | 336803 |
19/11/2024 | 32.00p | 31.90p | 30.00p | 30.00p | 41859 |
18/11/2024 | 32.00p | 32.00p | 30.00p | 30.00p | 53580 |
15/11/2024 | 30.10p | 31.90p | 30.00p | 31.00p | 260828 |
14/11/2024 | 30.00p | 30.55p | 30.10p | 30.35p | 60060 |
13/11/2024 | 30.00p | 31.24p | 30.00p | 30.20p | 173499 |
12/11/2024 | 30.50p | 31.28p | 29.46p | 29.90p | 277306 |
11/11/2024 | 31.30p | 32.90p | 31.00p | 31.00p | 133991 |
08/11/2024 | 31.00p | 32.85p | 31.00p | 31.50p | 258947 |
07/11/2024 | 32.00p | 32.00p | 31.00p | 31.00p | 101742 |
06/11/2024 | 31.90p | 32.67p | 31.50p | 32.35p | 484786 |
05/11/2024 | 32.00p | 32.33p | 31.10p | 31.65p | 24590 |
04/11/2024 | 32.00p | 32.90p | 31.50p | 32.25p | 89629 |
01/11/2024 | 32.00p | 32.65p | 30.10p | 32.25p | 65089 |
31/10/2024 | 32.00p | 32.44p | 30.36p | 32.00p | 60412 |
30/10/2024 | 30.00p | 32.08p | 29.52p | 31.45p | 555102 |
29/10/2024 | 30.10p | 31.39p | 29.00p | 31.10p | 286081 |
28/10/2024 | 31.00p | 32.90p | 29.01p | 30.30p | 313304 |
25/10/2024 | 31.00p | 32.90p | 31.00p | 31.45p | 54961 |
24/10/2024 | 31.70p | 32.33p | 32.00p | 32.00p | 28786 |
23/10/2024 | 31.70p | 33.17p | 31.63p | 31.95p | 121684 |
22/10/2024 | 32.20p | 33.60p | 32.00p | 32.85p | 134968 |
21/10/2024 | 32.50p | 33.70p | 30.66p | 32.10p | 544857 |
18/10/2024 | 32.30p | 32.90p | 30.79p | 31.70p | 159498 |
17/10/2024 | 31.10p | 32.40p | 31.12p | 31.65p | 760 |
16/10/2024 | 31.10p | 32.18p | 31.00p | 31.65p | 63327 |
15/10/2024 | 31.10p | 32.90p | 30.57p | 31.30p | 185659 |
14/10/2024 | 32.80p | 33.00p | 31.10p | 32.05p | 242134 |
11/10/2024 | 32.00p | 33.00p | 31.70p | 32.05p | 104582 |
10/10/2024 | 32.40p | 32.57p | 32.06p | 32.50p | 18938 |
09/10/2024 | 32.40p | 32.57p | 31.63p | 32.25p | 29066 |
08/10/2024 | 32.40p | 32.50p | 31.30p | 31.85p | 57978 |
07/10/2024 | 33.10p | 35.00p | 30.36p | 32.10p | 654579 |
04/10/2024 | 34.20p | 34.90p | 33.16p | 34.00p | 291354 |
03/10/2024 | 34.20p | 35.01p | 33.66p | 34.85p | 303525 |
02/10/2024 | 33.30p | 34.23p | 33.30p | 34.00p | 131259 |
01/10/2024 | 34.70p | 34.80p | 33.60p | 34.80p | 117089 |
30/09/2024 | 33.40p | 34.80p | 32.50p | 34.05p | 149555 |
27/09/2024 | 33.10p | 33.79p | 31.58p | 32.25p | 357761 |
26/09/2024 | 36.00p | 36.79p | 33.40p | 34.40p | 607853 |
25/09/2024 | 35.00p | 35.74p | 34.49p | 35.35p | 304136 |
24/09/2024 | 34.50p | 35.90p | 33.72p | 35.80p | 97034 |
23/09/2024 | 34.50p | 36.00p | 33.00p | 34.50p | 86674 |
20/09/2024 | 34.00p | 34.40p | 33.36p | 34.40p | 123204 |
19/09/2024 | 34.90p | 38.85p | 33.50p | 34.20p | 787577 |
18/09/2024 | 33.00p | 34.50p | 27.00p | 33.65p | 1412522 |
17/09/2024 | 31.10p | 33.10p | 31.10p | 31.90p | 91766 |
16/09/2024 | 31.10p | 33.60p | 31.45p | 32.35p | 160949 |
13/09/2024 | 31.10p | 33.60p | 31.10p | 32.00p | 103635 |
12/09/2024 | 34.90p | 32.90p | 31.39p | 31.45p | 36377 |
11/09/2024 | 34.90p | 34.90p | 31.41p | 32.35p | 338353 |
10/09/2024 | 34.90p | 34.90p | 32.00p | 32.00p | 31566 |
09/09/2024 | 34.40p | 35.00p | 32.47p | 33.60p | 174332 |
06/09/2024 | 32.00p | 33.73p | 32.56p | 33.55p | 206020 |
05/09/2024 | 32.00p | 33.43p | 32.00p | 33.05p | 23592 |
04/09/2024 | 33.90p | 34.00p | 32.38p | 33.05p | 32765 |
03/09/2024 | 32.20p | 33.45p | 32.20p | 33.00p | 159507 |
30/08/2024 | 33.50p | 34.77p | 33.00p | 33.00p | 87096 |
29/08/2024 | 34.00p | 35.50p | 33.10p | 35.50p | 73589 |
28/08/2024 | 34.10p | 35.90p | 34.10p | 35.00p | 77947 |
27/08/2024 | 35.00p | 35.72p | 34.10p | 35.40p | 76427 |
23/08/2024 | 34.10p | 35.29p | 34.33p | 34.65p | 44266 |
22/08/2024 | 34.10p | 35.71p | 34.10p | 34.80p | 38227 |
21/08/2024 | 34.20p | 35.75p | 34.10p | 34.50p | 106330 |
20/08/2024 | 32.60p | 36.20p | 32.60p | 35.05p | 390447 |
19/08/2024 | 32.50p | 32.73p | 31.57p | 32.00p | 158223 |
16/08/2024 | 32.50p | 32.50p | 31.22p | 32.00p | 64856 |
15/08/2024 | 31.50p | 32.15p | 30.48p | 31.90p | 258445 |
14/08/2024 | 34.10p | 34.30p | 32.00p | 32.45p | 155674 |
13/08/2024 | 34.10p | 36.00p | 33.90p | 33.90p | 103388 |
12/08/2024 | 34.10p | 35.20p | 34.10p | 34.80p | 25361 |
09/08/2024 | 34.10p | 35.90p | 34.10p | 34.80p | 6901 |
08/08/2024 | 36.00p | 36.00p | 34.10p | 34.95p | 143392 |
07/08/2024 | 34.30p | 35.70p | 33.00p | 34.00p | 207974 |
06/08/2024 | 31.90p | 33.80p | 31.20p | 32.00p | 307985 |
05/08/2024 | 33.40p | 33.50p | 29.10p | 31.00p | 972694 |
02/08/2024 | 36.60p | 38.90p | 32.37p | 35.00p | 353042 |
01/08/2024 | 38.40p | 41.70p | 36.40p | 37.60p | 479018 |
31/07/2024 | 35.00p | 38.29p | 33.00p | 38.20p | 319211 |
30/07/2024 | 35.80p | 35.80p | 33.00p | 33.60p | 174579 |
29/07/2024 | 34.80p | 34.98p | 33.20p | 34.10p | 236967 |
26/07/2024 | 34.80p | 34.80p | 33.34p | 34.10p | 67994 |
25/07/2024 | 36.00p | 35.30p | 33.74p | 34.60p | 60232 |
24/07/2024 | 36.00p | 38.90p | 34.04p | 34.95p | 256052 |
23/07/2024 | 37.00p | 38.90p | 36.20p | 37.95p | 222757 |
22/07/2024 | 38.90p | 39.70p | 36.80p | 36.80p | 428521 |
19/07/2024 | 36.00p | 38.00p | 35.49p | 37.45p | 311005 |
18/07/2024 | 35.30p | 36.00p | 34.00p | 36.00p | 303799 |
17/07/2024 | 37.80p | 38.00p | 34.00p | 34.00p | 513716 |
16/07/2024 | 36.20p | 38.90p | 36.00p | 37.60p | 721797 |
15/07/2024 | 33.50p | 35.90p | 33.50p | 35.90p | 532074 |
12/07/2024 | 32.00p | 33.00p | 31.60p | 33.00p | 459750 |
11/07/2024 | 31.50p | 33.00p | 31.40p | 31.40p | 434810 |
10/07/2024 | 33.00p | 33.00p | 31.00p | 31.40p | 530966 |
09/07/2024 | 28.50p | 33.00p | 28.45p | 33.00p | 1846182 |
08/07/2024 | 28.00p | 28.45p | 27.00p | 27.00p | 494401 |
05/07/2024 | 28.70p | 28.70p | 27.10p | 27.50p | 452298 |
04/07/2024 | 28.20p | 29.30p | 27.30p | 27.30p | 331468 |
03/07/2024 | 28.10p | 28.80p | 27.55p | 27.95p | 403761 |
02/07/2024 | 28.00p | 28.90p | 27.50p | 27.50p | 213906 |
01/07/2024 | 28.70p | 28.90p | 27.70p | 28.20p | 110433 |
28/06/2024 | 27.50p | 28.60p | 27.00p | 28.00p | 96660 |
27/06/2024 | 27.20p | 28.40p | 27.10p | 28.15p | 77110 |
26/06/2024 | 27.00p | 28.74p | 26.78p | 28.45p | 592267 |
25/06/2024 | 27.00p | 28.90p | 27.00p | 28.00p | 349166 |
24/06/2024 | 28.00p | 29.04p | 27.49p | 28.30p | 222179 |
21/06/2024 | 29.70p | 29.70p | 26.95p | 28.30p | 578491 |
20/06/2024 | 28.50p | 31.00p | 26.00p | 28.30p | 673080 |
19/06/2024 | 34.00p | 34.45p | 29.00p | 29.40p | 1181056 |
18/06/2024 | 36.30p | 38.00p | 32.52p | 34.25p | 469493 |
17/06/2024 | 35.90p | 37.58p | 33.40p | 36.10p | 513699 |
14/06/2024 | 34.90p | 35.90p | 33.19p | 34.00p | 174905 |
13/06/2024 | 35.10p | 36.00p | 33.30p | 34.00p | 275790 |
12/06/2024 | 34.00p | 35.00p | 33.65p | 34.30p | 169618 |
11/06/2024 | 34.40p | 35.90p | 34.40p | 35.00p | 123722 |
10/06/2024 | 35.50p | 35.98p | 34.20p | 34.50p | 182076 |
07/06/2024 | 34.90p | 37.00p | 34.10p | 37.00p | 88414 |
06/06/2024 | 36.50p | 37.52p | 34.37p | 36.00p | 178407 |
05/06/2024 | 36.10p | 36.96p | 35.10p | 36.10p | 362807 |
04/06/2024 | 37.00p | 37.65p | 36.09p | 37.00p | 153581 |
03/06/2024 | 37.00p | 38.45p | 35.57p | 36.00p | 188892 |
31/05/2024 | 38.00p | 38.00p | 37.00p | 37.20p | 618831 |
30/05/2024 | 38.60p | 39.20p | 37.61p | 38.20p | 263222 |
29/05/2024 | 39.00p | 39.00p | 37.70p | 37.70p | 303637 |
28/05/2024 | 37.00p | 39.00p | 37.00p | 38.55p | 454212 |
24/05/2024 | 39.50p | 39.50p | 36.10p | 37.45p | 402141 |
23/05/2024 | 38.60p | 39.40p | 37.50p | 38.50p | 334257 |
22/05/2024 | 37.60p | 39.50p | 37.50p | 38.40p | 406512 |
21/05/2024 | 37.00p | 38.10p | 36.18p | 37.70p | 328480 |
20/05/2024 | 36.20p | 37.00p | 35.90p | 37.00p | 292084 |
17/05/2024 | 35.70p | 36.50p | 35.10p | 35.60p | 183674 |
16/05/2024 | 36.10p | 36.90p | 35.09p | 35.75p | 351095 |
15/05/2024 | 35.50p | 37.00p | 35.10p | 36.55p | 67956 |
14/05/2024 | 35.50p | 37.00p | 35.00p | 37.00p | 302671 |
13/05/2024 | 35.80p | 36.00p | 34.00p | 35.75p | 257043 |
10/05/2024 | 33.50p | 36.81p | 33.46p | 36.00p | 2414599 |
09/05/2024 | 34.00p | 34.90p | 32.62p | 33.60p | 485600 |
08/05/2024 | 36.10p | 36.90p | 33.00p | 34.40p | 1085043 |
07/05/2024 | 36.80p | 37.97p | 35.00p | 37.00p | 1772827 |
03/05/2024 | 35.90p | 37.70p | 32.33p | 36.80p | 6844335 |
02/05/2024 | 46.20p | 47.97p | 35.00p | 35.90p | 9303911 |
01/05/2024 | 44.90p | 45.45p | 44.40p | 45.00p | 164513 |
30/04/2024 | 42.10p | 44.90p | 41.38p | 44.30p | 292962 |
29/04/2024 | 44.10p | 45.00p | 42.93p | 44.70p | 119458 |
26/04/2024 | 44.90p | 44.90p | 43.50p | 44.10p | 137561 |
25/04/2024 | 46.00p | 46.00p | 43.50p | 44.30p | 158247 |
24/04/2024 | 45.60p | 46.70p | 45.20p | 46.00p | 147168 |
23/04/2024 | 46.00p | 48.90p | 45.80p | 47.00p | 175654 |
22/04/2024 | 47.00p | 47.80p | 45.60p | 46.00p | 614076 |
19/04/2024 | 47.00p | 49.90p | 46.00p | 46.00p | 233549 |
18/04/2024 | 49.00p | 49.78p | 47.58p | 48.50p | 346456 |
17/04/2024 | 52.20p | 52.80p | 47.05p | 47.75p | 890904 |
16/04/2024 | 54.40p | 54.74p | 52.92p | 53.20p | 170209 |
15/04/2024 | 55.00p | 55.70p | 54.60p | 54.80p | 446441 |
12/04/2024 | 54.40p | 55.44p | 54.00p | 55.00p | 780278 |
11/04/2024 | 54.80p | 55.80p | 54.00p | 54.00p | 374299 |
10/04/2024 | 55.00p | 55.80p | 54.00p | 54.60p | 259344 |
09/04/2024 | 55.60p | 55.60p | 54.00p | 55.60p | 106996 |
08/04/2024 | 55.80p | 55.80p | 53.61p | 55.60p | 358962 |
05/04/2024 | 54.40p | 56.00p | 51.88p | 56.00p | 338654 |
04/04/2024 | 53.20p | 55.86p | 52.00p | 54.40p | 259348 |
03/04/2024 | 56.00p | 57.00p | 53.38p | 57.00p | 102897 |
02/04/2024 | 57.00p | 57.10p | 53.59p | 56.90p | 89058 |
28/03/2024 | 56.60p | 56.84p | 53.22p | 56.00p | 552273 |
27/03/2024 | 57.00p | 58.00p | 55.20p | 56.10p | 236733 |
26/03/2024 | 55.60p | 57.00p | 54.27p | 57.00p | 763838 |
25/03/2024 | 54.80p | 55.20p | 52.20p | 55.20p | 62728 |
22/03/2024 | 55.00p | 55.00p | 50.40p | 52.50p | 58888 |
21/03/2024 | 52.20p | 55.88p | 52.00p | 52.50p | 216390 |
20/03/2024 | 53.60p | 53.60p | 53.60p | 54.00p | 224967 |
19/03/2024 | 53.60p | 55.45p | 53.60p | 53.60p | 68184 |
18/03/2024 | 54.80p | 55.11p | 53.75p | 53.80p | 113677 |
15/03/2024 | 55.80p | 55.80p | 53.59p | 54.90p | 43032 |
14/03/2024 | 55.20p | 56.00p | 54.47p | 56.00p | 88940 |
13/03/2024 | 55.00p | 56.24p | 54.20p | 55.30p | 41483 |
12/03/2024 | 54.40p | 55.75p | 54.42p | 55.10p | 40808 |
11/03/2024 | 54.40p | 57.00p | 54.20p | 55.10p | 127618 |
08/03/2024 | 54.00p | 55.70p | 53.20p | 55.50p | 178242 |
*Close Price adjusted for both dividends and splits