Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 80.00p | 77.50p | 77.25p | 77.50p | 0 |
19/12/2024 | 80.00p | 80.00p | 77.25p | 77.25p | 30048 |
18/12/2024 | 80.50p | 81.50p | 80.50p | 81.50p | 8660 |
17/12/2024 | 79.00p | 83.00p | 75.67p | 81.50p | 31458 |
16/12/2024 | 79.00p | 79.00p | 75.50p | 79.00p | 9049 |
13/12/2024 | 75.00p | 75.00p | 72.55p | 74.50p | 3337 |
12/12/2024 | 75.00p | 75.00p | 73.50p | 73.50p | 56692 |
11/12/2024 | 71.00p | 75.00p | 71.00p | 73.25p | 8597 |
10/12/2024 | 70.00p | 76.00p | 70.00p | 73.25p | 175103 |
09/12/2024 | 69.50p | 75.00p | 69.50p | 70.00p | 70277 |
06/12/2024 | 71.00p | 71.88p | 69.00p | 69.00p | 3016 |
05/12/2024 | 69.00p | 71.00p | 68.45p | 70.00p | 29805 |
04/12/2024 | 65.00p | 65.50p | 65.00p | 65.00p | 28072 |
03/12/2024 | 65.00p | 65.00p | 64.00p | 64.75p | 13410 |
02/12/2024 | 64.00p | 65.50p | 64.00p | 64.00p | 453 |
29/11/2024 | 62.00p | 64.00p | 63.75p | 64.00p | 0 |
28/11/2024 | 62.00p | 64.88p | 62.00p | 63.75p | 12976 |
27/11/2024 | 64.00p | 65.25p | 64.00p | 64.25p | 308738 |
26/11/2024 | 64.00p | 66.00p | 64.00p | 65.00p | 7568 |
25/11/2024 | 65.50p | 65.50p | 63.00p | 64.75p | 408 |
22/11/2024 | 62.50p | 66.00p | 62.50p | 64.00p | 1760 |
21/11/2024 | 61.00p | 65.00p | 61.00p | 64.25p | 6531 |
20/11/2024 | 62.00p | 63.75p | 62.00p | 63.75p | 154 |
19/11/2024 | 63.50p | 64.50p | 63.00p | 64.50p | 4 |
18/11/2024 | 63.00p | 64.00p | 63.00p | 63.75p | 8000 |
15/11/2024 | 65.50p | 65.50p | 60.00p | 63.25p | 25352 |
14/11/2024 | 69.50p | 67.00p | 67.00p | 67.00p | 0 |
13/11/2024 | 69.50p | 69.50p | 67.00p | 67.00p | 2556 |
12/11/2024 | 67.00p | 70.00p | 65.50p | 70.00p | 1251 |
11/11/2024 | 71.50p | 71.50p | 67.50p | 69.50p | 7408 |
08/11/2024 | 67.50p | 69.50p | 67.50p | 69.50p | 21 |
07/11/2024 | 67.50p | 70.45p | 67.50p | 69.50p | 429 |
06/11/2024 | 67.50p | 69.50p | 69.25p | 69.50p | 0 |
05/11/2024 | 67.50p | 69.25p | 67.50p | 69.25p | 581 |
04/11/2024 | 69.00p | 70.45p | 69.50p | 69.50p | 3 |
01/11/2024 | 69.00p | 70.95p | 69.00p | 69.50p | 6500 |
31/10/2024 | 69.00p | 70.95p | 69.00p | 70.25p | 6407 |
30/10/2024 | 69.00p | 74.50p | 69.00p | 71.75p | 13752 |
29/10/2024 | 58.00p | 65.00p | 64.25p | 64.25p | 5911 |
28/10/2024 | 58.00p | 64.25p | 64.25p | 64.25p | 0 |
25/10/2024 | 58.00p | 66.45p | 58.00p | 64.25p | 38128 |
24/10/2024 | 68.50p | 68.50p | 57.16p | 68.25p | 53708 |
23/10/2024 | 69.00p | 70.07p | 68.25p | 68.25p | 350 |
22/10/2024 | 69.00p | 70.35p | 67.75p | 67.75p | 45905 |
21/10/2024 | 69.00p | 72.00p | 67.00p | 68.25p | 3402 |
18/10/2024 | 69.00p | 72.52p | 69.00p | 71.75p | 1465 |
17/10/2024 | 72.00p | 72.00p | 69.00p | 69.00p | 3868 |
16/10/2024 | 69.50p | 72.00p | 69.50p | 72.00p | 9425 |
15/10/2024 | 74.50p | 74.50p | 69.50p | 71.50p | 7379 |
14/10/2024 | 71.50p | 72.00p | 69.50p | 72.00p | 5834 |
11/10/2024 | 69.50p | 72.00p | 69.50p | 72.00p | 4020 |
10/10/2024 | 72.50p | 74.50p | 72.00p | 72.00p | 2519 |
09/10/2024 | 69.50p | 74.50p | 69.50p | 72.00p | 26 |
08/10/2024 | 74.50p | 74.50p | 69.50p | 72.00p | 6770 |
07/10/2024 | 69.50p | 72.00p | 69.50p | 72.00p | 104 |
04/10/2024 | 74.50p | 74.50p | 69.50p | 72.00p | 1668 |
03/10/2024 | 69.00p | 72.90p | 69.00p | 72.75p | 24107 |
02/10/2024 | 69.00p | 74.50p | 69.00p | 72.00p | 33396 |
01/10/2024 | 67.00p | 74.50p | 67.00p | 72.00p | 12102 |
30/09/2024 | 73.00p | 80.00p | 67.00p | 70.75p | 39077 |
27/09/2024 | 58.00p | 73.00p | 57.50p | 70.00p | 148703 |
26/09/2024 | 58.00p | 58.00p | 56.00p | 56.75p | 25428 |
25/09/2024 | 60.00p | 60.09p | 55.00p | 55.00p | 112201 |
24/09/2024 | 63.00p | 64.20p | 62.00p | 62.50p | 24121 |
23/09/2024 | 66.50p | 66.50p | 65.00p | 65.00p | 308 |
20/09/2024 | 66.00p | 66.00p | 65.00p | 65.00p | 101 |
19/09/2024 | 69.50p | 69.50p | 65.00p | 65.00p | 20773 |
18/09/2024 | 68.00p | 70.00p | 68.00p | 69.00p | 356 |
17/09/2024 | 70.50p | 70.50p | 68.18p | 68.75p | 14878 |
16/09/2024 | 75.50p | 75.25p | 73.00p | 73.00p | 66 |
13/09/2024 | 75.50p | 75.50p | 73.00p | 73.00p | 12556 |
12/09/2024 | 85.50p | 85.50p | 68.00p | 71.75p | 20552 |
11/09/2024 | 86.00p | 86.00p | 78.00p | 81.50p | 6066 |
10/09/2024 | 88.50p | 89.50p | 83.78p | 86.25p | 3149 |
09/09/2024 | 88.50p | 88.50p | 85.75p | 85.75p | 76 |
06/09/2024 | 84.50p | 87.25p | 87.25p | 87.25p | 0 |
05/09/2024 | 84.50p | 88.00p | 87.25p | 87.25p | 0 |
04/09/2024 | 84.50p | 88.00p | 84.50p | 88.00p | 2221 |
03/09/2024 | 94.50p | 95.28p | 86.00p | 88.75p | 59727 |
30/08/2024 | 100.00p | 101.50p | 100.00p | 101.50p | 5654 |
29/08/2024 | 103.00p | 103.00p | 100.00p | 101.50p | 376 |
28/08/2024 | 103.00p | 102.15p | 101.50p | 101.50p | 344 |
27/08/2024 | 103.00p | 102.22p | 100.15p | 101.50p | 3008 |
23/08/2024 | 103.00p | 103.00p | 100.00p | 101.50p | 960 |
22/08/2024 | 97.00p | 101.50p | 101.00p | 101.50p | 0 |
21/08/2024 | 97.00p | 110.00p | 97.00p | 101.00p | 96000 |
20/08/2024 | 97.00p | 94.75p | 92.73p | 94.75p | 1000 |
19/08/2024 | 97.00p | 97.00p | 91.78p | 94.25p | 2557 |
16/08/2024 | 95.00p | 96.72p | 94.25p | 94.25p | 1022 |
15/08/2024 | 95.00p | 96.00p | 95.00p | 96.00p | 1000 |
14/08/2024 | 97.50p | 97.50p | 91.50p | 94.25p | 4186 |
13/08/2024 | 97.50p | 97.50p | 94.65p | 95.75p | 620 |
12/08/2024 | 96.50p | 96.68p | 94.50p | 96.00p | 11335 |
09/08/2024 | 100.00p | 100.00p | 97.25p | 97.25p | 260 |
08/08/2024 | 95.00p | 98.57p | 95.00p | 97.25p | 6380 |
07/08/2024 | 92.00p | 95.00p | 92.00p | 92.50p | 393 |
06/08/2024 | 87.00p | 90.00p | 87.00p | 89.75p | 18008 |
05/08/2024 | 80.50p | 83.25p | 81.00p | 83.25p | 2020 |
02/08/2024 | 80.50p | 87.00p | 85.25p | 85.25p | 500 |
01/08/2024 | 80.50p | 86.34p | 83.75p | 83.75p | 1 |
31/07/2024 | 80.50p | 84.00p | 83.75p | 83.75p | 0 |
30/07/2024 | 80.50p | 84.00p | 80.50p | 84.00p | 838 |
29/07/2024 | 87.00p | 87.00p | 81.00p | 84.00p | 17 |
26/07/2024 | 85.00p | 85.00p | 83.75p | 83.75p | 4500 |
25/07/2024 | 80.50p | 82.75p | 82.75p | 82.75p | 0 |
24/07/2024 | 80.50p | 84.78p | 82.75p | 82.75p | 227 |
23/07/2024 | 80.50p | 82.75p | 82.75p | 82.75p | 0 |
22/07/2024 | 80.50p | 85.00p | 80.50p | 82.75p | 2992 |
19/07/2024 | 83.50p | 84.00p | 80.50p | 82.25p | 4318 |
18/07/2024 | 80.50p | 82.00p | 80.50p | 82.00p | 93 |
17/07/2024 | 83.00p | 83.00p | 81.75p | 81.75p | 93 |
16/07/2024 | 81.50p | 81.25p | 81.00p | 81.25p | 0 |
15/07/2024 | 81.50p | 81.00p | 80.58p | 81.00p | 224 |
12/07/2024 | 81.50p | 81.25p | 81.25p | 81.25p | 0 |
11/07/2024 | 81.50p | 81.25p | 80.89p | 81.25p | 1040 |
10/07/2024 | 81.50p | 81.50p | 80.02p | 80.50p | 1010 |
09/07/2024 | 79.50p | 80.50p | 79.60p | 80.50p | 97 |
08/07/2024 | 79.50p | 80.50p | 79.50p | 80.50p | 161 |
05/07/2024 | 79.50p | 79.50p | 79.00p | 79.00p | 844 |
04/07/2024 | 80.00p | 80.00p | 78.75p | 78.75p | 8915 |
03/07/2024 | 85.00p | 88.00p | 79.00p | 79.25p | 33474 |
02/07/2024 | 85.00p | 85.00p | 84.88p | 85.00p | 9003 |
01/07/2024 | 85.00p | 85.00p | 83.12p | 83.75p | 112 |
28/06/2024 | 84.00p | 84.00p | 82.00p | 83.00p | 680 |
27/06/2024 | 78.00p | 83.12p | 78.00p | 83.00p | 32818 |
26/06/2024 | 74.00p | 78.96p | 74.00p | 76.75p | 588 |
25/06/2024 | 78.00p | 78.50p | 74.50p | 76.50p | 1097 |
24/06/2024 | 74.00p | 76.50p | 74.00p | 76.50p | 13 |
21/06/2024 | 75.00p | 77.00p | 75.50p | 75.50p | 0 |
20/06/2024 | 75.00p | 79.50p | 74.50p | 77.00p | 2793 |
19/06/2024 | 74.50p | 76.25p | 74.68p | 76.25p | 14 |
18/06/2024 | 74.50p | 78.00p | 74.50p | 76.25p | 195 |
17/06/2024 | 78.00p | 77.82p | 75.41p | 76.25p | 268 |
14/06/2024 | 78.00p | 79.00p | 76.00p | 77.25p | 72491 |
13/06/2024 | 75.00p | 80.00p | 74.00p | 77.75p | 5214 |
12/06/2024 | 74.50p | 75.00p | 71.00p | 73.25p | 9948 |
11/06/2024 | 67.00p | 69.50p | 69.50p | 69.50p | 0 |
10/06/2024 | 67.00p | 69.50p | 67.70p | 69.50p | 5 |
07/06/2024 | 67.00p | 70.75p | 67.00p | 70.75p | 5616 |
06/06/2024 | 73.00p | 72.72p | 67.77p | 70.25p | 195 |
05/06/2024 | 73.00p | 73.00p | 70.25p | 70.25p | 8 |
04/06/2024 | 67.00p | 71.75p | 67.00p | 71.75p | 1389 |
03/06/2024 | 71.00p | 72.00p | 69.75p | 69.75p | 3547 |
31/05/2024 | 64.00p | 70.50p | 70.50p | 70.50p | 65 |
30/05/2024 | 64.00p | 70.00p | 64.00p | 68.75p | 11856 |
29/05/2024 | 67.50p | 67.00p | 67.00p | 67.00p | 0 |
28/05/2024 | 67.50p | 68.50p | 64.50p | 67.00p | 10853 |
24/05/2024 | 64.00p | 67.47p | 64.00p | 65.75p | 4434 |
23/05/2024 | 65.00p | 65.50p | 64.00p | 65.50p | 2135 |
22/05/2024 | 68.50p | 67.50p | 65.75p | 65.75p | 1925 |
21/05/2024 | 68.50p | 73.50p | 65.75p | 65.75p | 20220 |
20/05/2024 | 72.00p | 73.50p | 69.80p | 71.00p | 1890 |
17/05/2024 | 72.00p | 70.50p | 68.70p | 70.50p | 7899 |
16/05/2024 | 72.00p | 73.46p | 71.50p | 71.50p | 267 |
15/05/2024 | 72.00p | 72.97p | 70.00p | 71.25p | 49204 |
14/05/2024 | 69.00p | 75.00p | 69.00p | 74.00p | 21373 |
13/05/2024 | 70.00p | 70.00p | 69.12p | 69.50p | 1675 |
10/05/2024 | 67.00p | 69.50p | 67.00p | 69.25p | 4655 |
09/05/2024 | 67.00p | 68.90p | 67.00p | 68.00p | 25866 |
08/05/2024 | 68.00p | 68.00p | 66.00p | 67.75p | 1353 |
07/05/2024 | 68.00p | 68.00p | 64.00p | 65.75p | 343 |
03/05/2024 | 66.00p | 66.07p | 63.50p | 64.75p | 25225 |
02/05/2024 | 64.50p | 69.83p | 64.00p | 65.25p | 57784 |
01/05/2024 | 60.00p | 65.00p | 60.00p | 62.00p | 3182 |
30/04/2024 | 65.00p | 65.00p | 59.50p | 62.25p | 8376 |
29/04/2024 | 62.00p | 62.25p | 59.50p | 62.25p | 5595 |
26/04/2024 | 65.00p | 64.73p | 59.78p | 62.25p | 1589 |
25/04/2024 | 65.00p | 65.00p | 59.50p | 62.25p | 6156 |
24/04/2024 | 63.50p | 65.00p | 59.13p | 62.00p | 117007 |
23/04/2024 | 45.80p | 62.50p | 43.40p | 62.50p | 168789 |
22/04/2024 | 48.00p | 48.24p | 48.00p | 48.00p | 8545 |
19/04/2024 | 48.60p | 47.20p | 45.90p | 45.90p | 0 |
18/04/2024 | 48.60p | 47.20p | 47.20p | 47.20p | 0 |
17/04/2024 | 48.60p | 47.20p | 47.20p | 47.20p | 0 |
16/04/2024 | 48.60p | 47.50p | 47.20p | 47.20p | 0 |
15/04/2024 | 48.60p | 48.60p | 47.50p | 47.50p | 3342 |
12/04/2024 | 48.00p | 48.60p | 44.80p | 47.20p | 7004 |
11/04/2024 | 48.60p | 48.30p | 48.30p | 48.30p | 0 |
10/04/2024 | 48.60p | 48.30p | 48.30p | 48.30p | 0 |
09/04/2024 | 48.60p | 48.80p | 48.30p | 48.30p | 0 |
08/04/2024 | 48.60p | 48.80p | 48.60p | 48.80p | 947 |
05/04/2024 | 46.00p | 48.30p | 47.30p | 48.30p | 0 |
04/04/2024 | 46.00p | 47.30p | 46.00p | 47.30p | 4550 |
03/04/2024 | 46.80p | 48.60p | 45.90p | 45.90p | 632 |
02/04/2024 | 48.80p | 48.13p | 44.28p | 45.90p | 246 |
28/03/2024 | 48.80p | 47.50p | 45.90p | 45.90p | 0 |
27/03/2024 | 48.80p | 47.50p | 47.50p | 47.50p | 0 |
26/03/2024 | 48.80p | 48.80p | 47.50p | 47.50p | 1909 |
25/03/2024 | 48.40p | 51.34p | 46.20p | 46.20p | 5138 |
22/03/2024 | 50.00p | 48.60p | 48.20p | 48.60p | 2500 |
21/03/2024 | 50.00p | 50.38p | 49.35p | 49.35p | 1 |
20/03/2024 | 50.00p | 50.00p | 49.85p | 50.10p | 132 |
19/03/2024 | 50.00p | 50.10p | 49.85p | 49.85p | 0 |
18/03/2024 | 50.00p | 50.10p | 48.40p | 50.10p | 1288 |
15/03/2024 | 52.00p | 51.00p | 51.00p | 51.00p | 0 |
14/03/2024 | 52.00p | 51.00p | 51.00p | 51.00p | 0 |
13/03/2024 | 52.00p | 52.00p | 51.00p | 51.00p | 5 |
12/03/2024 | 50.00p | 52.00p | 51.50p | 51.50p | 0 |
11/03/2024 | 50.00p | 52.00p | 50.00p | 52.00p | 978 |
08/03/2024 | 50.00p | 50.75p | 50.00p | 50.75p | 50 |
*Close Price adjusted for both dividends and splits