Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 100.50p | 105.00p | 100.00p | 105.00p | 1914696 |
16/05/2024 | 101.50p | 103.00p | 100.50p | 100.50p | 25114 |
15/05/2024 | 101.00p | 102.00p | 99.00p | 101.50p | 80252 |
14/05/2024 | 101.00p | 101.00p | 100.00p | 101.00p | 1776895 |
13/05/2024 | 104.00p | 105.00p | 98.00p | 101.00p | 56988 |
10/05/2024 | 104.00p | 104.00p | 102.21p | 104.00p | 0 |
09/05/2024 | 104.00p | 104.00p | 100.00p | 104.00p | 39 |
08/05/2024 | 104.00p | 104.00p | 101.10p | 104.00p | 0 |
07/05/2024 | 106.50p | 106.95p | 101.00p | 104.00p | 75400 |
03/05/2024 | 106.50p | 106.95p | 105.00p | 106.50p | 52 |
02/05/2024 | 106.50p | 106.50p | 105.31p | 106.50p | 55343 |
01/05/2024 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
30/04/2024 | 106.50p | 106.50p | 106.50p | 106.50p | 154522 |
29/04/2024 | 106.50p | 106.95p | 105.25p | 106.50p | 565 |
26/04/2024 | 106.50p | 106.92p | 106.00p | 106.50p | 471 |
25/04/2024 | 105.00p | 107.00p | 102.50p | 106.50p | 103269 |
24/04/2024 | 101.50p | 107.89p | 101.50p | 105.00p | 77644 |
23/04/2024 | 100.50p | 103.00p | 100.50p | 100.50p | 100476 |
22/04/2024 | 100.50p | 100.50p | 96.00p | 100.50p | 5008 |
19/04/2024 | 100.50p | 103.00p | 100.50p | 100.50p | 500 |
18/04/2024 | 100.50p | 104.55p | 98.31p | 100.50p | 4738 |
17/04/2024 | 100.50p | 103.00p | 100.50p | 100.50p | 7022 |
16/04/2024 | 100.50p | 102.82p | 100.50p | 100.50p | 0 |
15/04/2024 | 100.50p | 104.55p | 98.26p | 100.50p | 191370 |
12/04/2024 | 100.50p | 100.50p | 94.00p | 100.50p | 2 |
11/04/2024 | 100.50p | 104.55p | 100.00p | 100.50p | 30107 |
10/04/2024 | 100.50p | 102.12p | 100.50p | 100.50p | 7822 |
09/04/2024 | 100.50p | 104.55p | 98.25p | 100.50p | 19369 |
08/04/2024 | 100.50p | 104.55p | 100.50p | 100.50p | 12681 |
05/04/2024 | 100.50p | 102.43p | 100.50p | 100.50p | 0 |
04/04/2024 | 100.50p | 102.43p | 100.50p | 100.50p | 0 |
03/04/2024 | 100.50p | 100.50p | 95.00p | 100.50p | 10026 |
02/04/2024 | 100.50p | 100.50p | 96.00p | 100.50p | 182 |
28/03/2024 | 100.50p | 104.55p | 96.22p | 100.50p | 7461 |
27/03/2024 | 100.50p | 104.55p | 100.50p | 100.50p | 14293 |
26/03/2024 | 100.00p | 102.43p | 98.67p | 100.50p | 0 |
25/03/2024 | 98.00p | 103.92p | 96.00p | 100.00p | 138435 |
22/03/2024 | 98.00p | 98.00p | 96.00p | 98.00p | 364 |
21/03/2024 | 99.00p | 99.00p | 96.25p | 98.00p | 14250 |
20/03/2024 | 103.00p | 103.00p | 99.00p | 99.00p | 1300 |
19/03/2024 | 103.00p | 103.00p | 98.00p | 99.00p | 35392 |
18/03/2024 | 103.00p | 103.00p | 100.00p | 103.00p | 104958 |
15/03/2024 | 103.00p | 103.00p | 102.45p | 103.00p | 7084 |
14/03/2024 | 103.00p | 103.00p | 100.00p | 103.00p | 174639 |
13/03/2024 | 103.00p | 103.00p | 101.50p | 103.00p | 11907 |
12/03/2024 | 103.00p | 105.75p | 103.00p | 103.00p | 101305 |
11/03/2024 | 103.00p | 103.00p | 103.00p | 103.00p | 11901 |
08/03/2024 | 104.00p | 104.00p | 100.00p | 103.00p | 77418 |
07/03/2024 | 104.00p | 104.00p | 100.00p | 104.00p | 20508 |
06/03/2024 | 104.00p | 104.57p | 100.00p | 104.00p | 6843 |
05/03/2024 | 106.50p | 106.50p | 100.50p | 104.00p | 125366 |
04/03/2024 | 106.50p | 106.50p | 105.00p | 106.50p | 12637 |
01/03/2024 | 106.50p | 106.50p | 103.00p | 106.50p | 340232 |
29/02/2024 | 106.50p | 108.00p | 105.00p | 106.50p | 31520 |
28/02/2024 | 107.50p | 108.00p | 105.75p | 106.50p | 58989 |
27/02/2024 | 110.00p | 110.00p | 106.25p | 107.50p | 13326 |
26/02/2024 | 110.00p | 110.00p | 105.00p | 110.00p | 71757 |
23/02/2024 | 112.50p | 113.50p | 106.00p | 107.50p | 10527 |
22/02/2024 | 101.00p | 115.00p | 101.00p | 112.50p | 140238 |
21/02/2024 | 100.00p | 101.00p | 99.04p | 101.00p | 141975 |
20/02/2024 | 100.50p | 101.50p | 98.10p | 100.00p | 2091032 |
19/02/2024 | 97.50p | 102.00p | 97.50p | 100.00p | 27800 |
16/02/2024 | 96.50p | 100.00p | 95.00p | 97.50p | 1697336 |
15/02/2024 | 96.50p | 96.50p | 93.13p | 96.50p | 21067 |
14/02/2024 | 96.50p | 97.00p | 93.35p | 96.50p | 391840 |
13/02/2024 | 97.00p | 100.00p | 94.00p | 97.00p | 1001143 |
12/02/2024 | 97.00p | 100.00p | 94.10p | 97.00p | 177349 |
09/02/2024 | 97.00p | 102.00p | 95.11p | 97.00p | 1358010 |
08/02/2024 | 97.00p | 102.00p | 94.00p | 102.00p | 66289 |
07/02/2024 | 97.00p | 98.00p | 97.00p | 97.00p | 0 |
06/02/2024 | 97.00p | 100.00p | 94.00p | 97.00p | 36874 |
05/02/2024 | 97.00p | 99.94p | 95.00p | 97.00p | 7679 |
02/02/2024 | 97.00p | 99.00p | 95.11p | 97.00p | 27625 |
01/02/2024 | 99.00p | 99.00p | 96.00p | 97.00p | 67744 |
31/01/2024 | 99.00p | 100.00p | 96.50p | 99.00p | 6673 |
30/01/2024 | 99.00p | 101.94p | 96.00p | 99.00p | 10862 |
29/01/2024 | 97.00p | 99.75p | 96.26p | 99.00p | 506157 |
26/01/2024 | 97.00p | 97.00p | 94.50p | 97.00p | 290048 |
25/01/2024 | 95.50p | 96.00p | 94.03p | 94.50p | 766286 |
24/01/2024 | 94.50p | 99.00p | 94.50p | 95.50p | 23023 |
23/01/2024 | 97.50p | 97.50p | 92.05p | 94.50p | 434924 |
22/01/2024 | 97.50p | 97.50p | 97.49p | 97.50p | 2000 |
19/01/2024 | 100.00p | 100.00p | 95.00p | 97.50p | 162500 |
18/01/2024 | 100.00p | 100.00p | 96.11p | 100.00p | 30878 |
17/01/2024 | 100.00p | 105.00p | 97.50p | 100.00p | 8122 |
16/01/2024 | 102.00p | 102.00p | 95.00p | 100.00p | 114883 |
15/01/2024 | 102.00p | 102.50p | 100.00p | 102.50p | 3203 |
12/01/2024 | 102.50p | 102.50p | 100.04p | 102.00p | 1975 |
11/01/2024 | 102.00p | 103.96p | 100.00p | 102.00p | 10781 |
10/01/2024 | 102.50p | 102.50p | 100.00p | 102.00p | 690455 |
09/01/2024 | 105.00p | 105.00p | 100.25p | 102.50p | 11138 |
08/01/2024 | 110.00p | 111.00p | 102.00p | 105.00p | 42227 |
05/01/2024 | 110.00p | 110.00p | 107.00p | 109.00p | 46000 |
04/01/2024 | 100.00p | 112.00p | 100.00p | 110.00p | 120005 |
03/01/2024 | 100.00p | 104.00p | 100.00p | 100.00p | 252224 |
02/01/2024 | 94.00p | 100.00p | 92.50p | 97.50p | 93492 |
29/12/2023 | 92.50p | 94.95p | 91.30p | 92.50p | 12232 |
28/12/2023 | 92.50p | 92.50p | 91.67p | 92.50p | 0 |
27/12/2023 | 92.50p | 94.40p | 92.25p | 92.50p | 36061 |
22/12/2023 | 92.50p | 92.50p | 92.25p | 92.50p | 10823 |
21/12/2023 | 92.50p | 92.50p | 91.30p | 92.50p | 311425 |
20/12/2023 | 92.50p | 92.50p | 91.55p | 92.50p | 76728 |
19/12/2023 | 92.50p | 92.50p | 92.50p | 92.50p | 50799 |
18/12/2023 | 92.50p | 92.50p | 91.55p | 92.50p | 77570 |
15/12/2023 | 92.50p | 95.00p | 90.00p | 92.50p | 64394 |
14/12/2023 | 92.50p | 94.50p | 92.11p | 92.50p | 70000 |
13/12/2023 | 92.50p | 92.55p | 92.50p | 92.50p | 2275 |
12/12/2023 | 92.50p | 92.50p | 91.67p | 92.50p | 0 |
11/12/2023 | 92.50p | 93.25p | 92.50p | 92.50p | 30000 |
08/12/2023 | 90.00p | 95.00p | 87.00p | 92.50p | 619804 |
07/12/2023 | 90.00p | 94.00p | 90.00p | 90.00p | 504277 |
06/12/2023 | 90.00p | 90.00p | 89.50p | 90.00p | 1432246 |
05/12/2023 | 90.00p | 90.00p | 90.00p | 90.00p | 2668155 |
04/12/2023 | 90.00p | 90.00p | 89.00p | 90.00p | 802281 |
01/12/2023 | 84.00p | 94.00p | 84.00p | 90.00p | 22682 |
30/11/2023 | 84.00p | 88.00p | 83.50p | 84.00p | 28341 |
29/11/2023 | 84.00p | 84.75p | 84.00p | 84.00p | 60 |
28/11/2023 | 84.00p | 84.00p | 81.60p | 84.00p | 0 |
27/11/2023 | 84.00p | 84.00p | 81.60p | 84.00p | 0 |
24/11/2023 | 84.00p | 84.69p | 84.00p | 84.00p | 3785 |
23/11/2023 | 84.00p | 84.00p | 80.08p | 84.00p | 1000 |
22/11/2023 | 84.00p | 84.00p | 81.60p | 84.00p | 0 |
21/11/2023 | 84.00p | 84.75p | 80.00p | 84.00p | 3967 |
20/11/2023 | 84.00p | 84.00p | 81.60p | 84.00p | 0 |
17/11/2023 | 84.00p | 85.44p | 80.00p | 84.00p | 28630 |
16/11/2023 | 84.00p | 84.00p | 80.00p | 84.00p | 558341 |
15/11/2023 | 81.50p | 85.00p | 80.00p | 84.00p | 119914 |
14/11/2023 | 81.50p | 81.85p | 78.07p | 81.50p | 638249 |
13/11/2023 | 80.00p | 84.80p | 78.55p | 80.00p | 20513 |
10/11/2023 | 77.50p | 84.89p | 77.50p | 80.00p | 66115 |
09/11/2023 | 77.50p | 79.75p | 75.00p | 77.50p | 73319 |
08/11/2023 | 77.50p | 80.00p | 75.00p | 77.50p | 11356 |
07/11/2023 | 77.50p | 78.20p | 77.50p | 77.50p | 4142 |
06/11/2023 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
03/11/2023 | 81.00p | 81.00p | 75.25p | 77.50p | 180139 |
02/11/2023 | 80.50p | 80.50p | 79.10p | 80.50p | 37500 |
01/11/2023 | 82.00p | 82.00p | 79.00p | 80.50p | 5000 |
31/10/2023 | 82.00p | 82.00p | 81.00p | 82.00p | 100000 |
30/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
27/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
26/10/2023 | 83.00p | 86.00p | 83.00p | 86.00p | 1 |
25/10/2023 | 82.00p | 82.00p | 80.04p | 82.00p | 595 |
24/10/2023 | 82.00p | 82.00p | 78.50p | 82.00p | 235 |
23/10/2023 | 82.00p | 82.00p | 79.00p | 82.00p | 10000 |
20/10/2023 | 83.00p | 83.00p | 80.00p | 82.00p | 2209 |
19/10/2023 | 82.00p | 82.00p | 74.00p | 82.00p | 0 |
18/10/2023 | 82.00p | 82.00p | 80.04p | 82.00p | 10457 |
17/10/2023 | 80.00p | 82.00p | 76.08p | 80.00p | 7455 |
16/10/2023 | 80.00p | 80.00p | 78.00p | 79.50p | 0 |
13/10/2023 | 80.00p | 80.89p | 80.00p | 80.00p | 150 |
12/10/2023 | 80.00p | 80.89p | 76.10p | 80.00p | 1000 |
11/10/2023 | 83.00p | 83.00p | 78.25p | 80.00p | 37731 |
10/10/2023 | 84.50p | 84.50p | 82.00p | 83.00p | 1182 |
09/10/2023 | 85.00p | 85.00p | 83.00p | 84.50p | 2000 |
06/10/2023 | 87.50p | 87.50p | 84.00p | 85.00p | 4125 |
05/10/2023 | 88.50p | 88.50p | 84.00p | 87.50p | 15000 |
04/10/2023 | 89.00p | 89.00p | 86.00p | 88.50p | 2000 |
03/10/2023 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
02/10/2023 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
29/09/2023 | 89.00p | 89.00p | 86.06p | 89.00p | 127260 |
28/09/2023 | 91.00p | 91.00p | 86.06p | 89.00p | 5855 |
27/09/2023 | 92.00p | 94.00p | 88.06p | 91.00p | 13574 |
26/09/2023 | 91.50p | 95.00p | 90.75p | 92.00p | 55227 |
25/09/2023 | 90.50p | 92.50p | 88.05p | 90.50p | 2915 |
22/09/2023 | 90.50p | 93.00p | 89.11p | 90.50p | 4831 |
21/09/2023 | 90.00p | 93.00p | 88.00p | 90.50p | 21852 |
20/09/2023 | 88.50p | 90.18p | 88.50p | 89.50p | 10100 |
19/09/2023 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
18/09/2023 | 87.50p | 90.00p | 87.50p | 88.50p | 269481 |
15/09/2023 | 87.50p | 88.89p | 87.50p | 87.50p | 31784 |
14/09/2023 | 87.50p | 87.50p | 85.00p | 87.50p | 16986 |
13/09/2023 | 89.00p | 89.00p | 85.05p | 87.50p | 1 |
12/09/2023 | 87.50p | 90.00p | 87.50p | 87.50p | 21430 |
11/09/2023 | 89.50p | 89.95p | 85.20p | 87.50p | 40854 |
08/09/2023 | 89.50p | 89.50p | 89.50p | 89.50p | 25000 |
07/09/2023 | 89.50p | 90.67p | 89.50p | 89.50p | 0 |
06/09/2023 | 89.50p | 90.67p | 89.50p | 89.50p | 0 |
05/09/2023 | 89.50p | 89.50p | 86.07p | 89.50p | 100 |
04/09/2023 | 89.50p | 91.00p | 86.00p | 89.50p | 12296 |
01/09/2023 | 89.50p | 89.50p | 89.50p | 89.50p | 19647 |
31/08/2023 | 93.00p | 95.00p | 88.00p | 90.50p | 40387 |
30/08/2023 | 93.00p | 94.50p | 91.53p | 93.00p | 10634 |
29/08/2023 | 94.00p | 95.40p | 91.16p | 93.00p | 24486 |
25/08/2023 | 93.00p | 93.00p | 91.50p | 93.00p | 0 |
24/08/2023 | 97.50p | 97.50p | 91.10p | 93.00p | 14805 |
23/08/2023 | 97.50p | 97.50p | 97.00p | 97.50p | 0 |
22/08/2023 | 97.50p | 97.50p | 96.00p | 97.50p | 8500 |
21/08/2023 | 97.50p | 97.50p | 97.49p | 97.50p | 35 |
18/08/2023 | 97.50p | 100.00p | 95.00p | 97.50p | 21174 |
17/08/2023 | 97.50p | 99.50p | 97.50p | 97.50p | 6866 |
16/08/2023 | 99.00p | 100.00p | 95.00p | 97.50p | 1603 |
15/08/2023 | 99.00p | 101.00p | 99.00p | 99.00p | 2958 |
14/08/2023 | 99.00p | 102.00p | 99.00p | 99.00p | 1 |
11/08/2023 | 99.00p | 99.00p | 96.60p | 99.00p | 0 |
10/08/2023 | 99.00p | 99.00p | 96.60p | 99.00p | 0 |
09/08/2023 | 99.00p | 101.48p | 99.00p | 99.00p | 5427 |
08/08/2023 | 104.00p | 105.20p | 95.25p | 99.00p | 21563 |
07/08/2023 | 104.00p | 106.00p | 104.00p | 104.00p | 485 |
04/08/2023 | 112.50p | 112.50p | 103.00p | 104.00p | 35042 |
03/08/2023 | 112.50p | 115.00p | 111.00p | 112.50p | 12724 |
*Close Price adjusted for both dividends and splits