Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 29.20p | 29.84p | 29.20p | 29.50p | 115857 |
19/12/2024 | 29.20p | 29.20p | 29.12p | 29.20p | 17826 |
18/12/2024 | 29.50p | 29.50p | 28.00p | 29.20p | 479846 |
17/12/2024 | 29.50p | 29.50p | 29.00p | 29.50p | 232680 |
16/12/2024 | 29.50p | 29.50p | 29.02p | 29.50p | 1661 |
13/12/2024 | 29.50p | 29.50p | 29.10p | 29.50p | 2888 |
12/12/2024 | 29.50p | 29.50p | 29.00p | 29.50p | 401910 |
11/12/2024 | 29.50p | 29.50p | 29.00p | 29.50p | 45755 |
10/12/2024 | 29.50p | 29.50p | 29.05p | 29.50p | 31723 |
09/12/2024 | 29.50p | 29.50p | 29.05p | 29.50p | 68773 |
06/12/2024 | 29.50p | 29.50p | 29.02p | 29.50p | 9673 |
05/12/2024 | 29.50p | 29.50p | 29.05p | 29.50p | 16086 |
04/12/2024 | 29.00p | 29.50p | 28.50p | 29.50p | 201799 |
03/12/2024 | 29.00p | 29.00p | 28.36p | 29.00p | 120173 |
02/12/2024 | 29.00p | 30.00p | 28.04p | 29.00p | 12525 |
29/11/2024 | 29.00p | 29.35p | 28.00p | 29.00p | 114508 |
28/11/2024 | 30.00p | 30.15p | 28.25p | 29.00p | 122429 |
27/11/2024 | 30.00p | 30.20p | 29.00p | 30.00p | 64874 |
26/11/2024 | 30.00p | 30.43p | 29.20p | 29.60p | 142033 |
25/11/2024 | 30.50p | 31.00p | 29.00p | 30.00p | 470987 |
22/11/2024 | 31.00p | 31.35p | 30.00p | 32.00p | 98625 |
21/11/2024 | 31.50p | 31.60p | 30.00p | 31.00p | 70707 |
20/11/2024 | 32.00p | 33.00p | 31.00p | 31.50p | 34196 |
19/11/2024 | 32.00p | 32.00p | 31.29p | 32.00p | 24022 |
18/11/2024 | 32.00p | 32.00p | 31.10p | 32.00p | 23148 |
15/11/2024 | 32.00p | 33.00p | 30.76p | 32.00p | 145774 |
14/11/2024 | 32.00p | 32.00p | 31.50p | 32.00p | 102599 |
13/11/2024 | 32.00p | 32.00p | 31.00p | 32.00p | 103059 |
12/11/2024 | 32.00p | 32.24p | 31.00p | 32.00p | 229261 |
11/11/2024 | 32.00p | 32.24p | 31.55p | 32.00p | 56543 |
08/11/2024 | 32.00p | 33.00p | 31.55p | 32.00p | 89360 |
07/11/2024 | 32.00p | 32.14p | 32.00p | 32.00p | 5903 |
06/11/2024 | 32.00p | 32.14p | 31.27p | 32.00p | 56009 |
05/11/2024 | 32.00p | 32.00p | 31.04p | 32.00p | 96532 |
04/11/2024 | 32.00p | 33.00p | 32.00p | 32.00p | 26003 |
01/11/2024 | 32.00p | 32.89p | 31.57p | 32.00p | 35379 |
31/10/2024 | 32.00p | 32.70p | 31.62p | 32.00p | 9866 |
30/10/2024 | 31.50p | 32.70p | 31.10p | 32.00p | 234285 |
29/10/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 240636 |
28/10/2024 | 32.40p | 32.40p | 31.39p | 31.50p | 151712 |
25/10/2024 | 32.50p | 32.75p | 32.00p | 32.40p | 61336 |
24/10/2024 | 33.00p | 33.00p | 32.02p | 32.50p | 159448 |
23/10/2024 | 33.00p | 33.00p | 32.12p | 33.00p | 38885 |
22/10/2024 | 33.00p | 33.05p | 32.00p | 33.00p | 630998 |
21/10/2024 | 33.00p | 33.07p | 32.51p | 33.00p | 81336 |
18/10/2024 | 33.00p | 33.18p | 32.50p | 33.00p | 45612 |
17/10/2024 | 33.00p | 33.19p | 32.38p | 33.00p | 93254 |
16/10/2024 | 34.00p | 34.00p | 32.38p | 33.00p | 57072 |
15/10/2024 | 34.00p | 34.00p | 32.52p | 34.00p | 13300 |
14/10/2024 | 34.00p | 34.00p | 33.00p | 34.00p | 118644 |
11/10/2024 | 34.00p | 35.00p | 33.00p | 35.00p | 172881 |
10/10/2024 | 34.00p | 35.00p | 33.18p | 34.00p | 65261 |
09/10/2024 | 33.00p | 34.00p | 33.00p | 34.00p | 56144 |
08/10/2024 | 33.00p | 34.00p | 32.75p | 34.00p | 105740 |
07/10/2024 | 34.00p | 34.00p | 32.55p | 33.00p | 657701 |
04/10/2024 | 34.00p | 34.70p | 33.13p | 34.00p | 42346 |
03/10/2024 | 34.00p | 34.37p | 33.00p | 34.00p | 23844 |
02/10/2024 | 34.50p | 35.00p | 33.41p | 34.00p | 55015 |
01/10/2024 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
30/09/2024 | 34.50p | 34.84p | 34.05p | 34.50p | 38247 |
27/09/2024 | 34.50p | 34.84p | 33.40p | 34.50p | 80268 |
26/09/2024 | 34.50p | 34.50p | 34.37p | 34.50p | 125875 |
25/09/2024 | 34.50p | 34.80p | 34.00p | 34.00p | 81360 |
24/09/2024 | 34.50p | 35.00p | 34.00p | 34.50p | 50637 |
23/09/2024 | 34.50p | 34.84p | 34.33p | 34.50p | 64983 |
20/09/2024 | 34.50p | 34.84p | 34.26p | 34.50p | 58252 |
19/09/2024 | 34.50p | 34.70p | 34.12p | 34.50p | 3063 |
18/09/2024 | 34.50p | 34.50p | 34.00p | 34.50p | 108035 |
17/09/2024 | 34.50p | 34.89p | 34.22p | 34.50p | 44134 |
16/09/2024 | 35.80p | 35.80p | 34.22p | 34.50p | 348467 |
13/09/2024 | 35.80p | 36.80p | 34.80p | 35.80p | 33590 |
12/09/2024 | 35.80p | 35.80p | 34.80p | 35.80p | 20484 |
11/09/2024 | 35.80p | 36.80p | 34.85p | 35.80p | 331360 |
10/09/2024 | 33.30p | 35.50p | 33.00p | 35.00p | 170648 |
09/09/2024 | 33.30p | 33.50p | 32.00p | 32.80p | 407551 |
06/09/2024 | 34.50p | 34.67p | 32.62p | 33.30p | 257237 |
05/09/2024 | 35.00p | 35.00p | 34.00p | 34.50p | 262092 |
04/09/2024 | 35.00p | 35.15p | 34.20p | 35.00p | 28624 |
03/09/2024 | 36.00p | 37.00p | 34.18p | 35.00p | 54928 |
02/09/2024 | 36.00p | 36.00p | 35.00p | 35.00p | 122232 |
30/08/2024 | 36.00p | 36.88p | 34.55p | 36.00p | 84575 |
29/08/2024 | 36.50p | 36.50p | 35.35p | 36.00p | 102383 |
28/08/2024 | 37.00p | 37.00p | 36.10p | 36.50p | 92785 |
27/08/2024 | 37.00p | 38.00p | 36.00p | 37.00p | 9497 |
23/08/2024 | 37.00p | 37.45p | 37.00p | 37.00p | 2 |
22/08/2024 | 37.00p | 38.80p | 36.00p | 38.80p | 49439 |
21/08/2024 | 37.00p | 37.00p | 36.40p | 37.00p | 0 |
20/08/2024 | 37.00p | 37.70p | 37.00p | 37.00p | 3968 |
19/08/2024 | 38.00p | 39.00p | 36.44p | 37.00p | 88474 |
16/08/2024 | 38.00p | 38.00p | 37.17p | 38.00p | 192345 |
15/08/2024 | 38.00p | 38.00p | 37.17p | 37.40p | 31564 |
14/08/2024 | 38.00p | 39.00p | 37.11p | 38.00p | 183011 |
13/08/2024 | 38.00p | 38.00p | 37.50p | 38.00p | 2163 |
12/08/2024 | 38.00p | 38.40p | 37.33p | 38.00p | 124394 |
09/08/2024 | 38.50p | 38.70p | 37.00p | 38.00p | 329750 |
08/08/2024 | 38.50p | 38.87p | 38.12p | 38.50p | 151677 |
07/08/2024 | 38.00p | 38.88p | 38.00p | 38.50p | 94534 |
06/08/2024 | 37.00p | 38.00p | 36.00p | 38.00p | 121408 |
05/08/2024 | 38.00p | 39.00p | 36.00p | 37.00p | 167285 |
02/08/2024 | 38.00p | 38.40p | 37.13p | 38.00p | 571194 |
01/08/2024 | 38.00p | 38.00p | 37.00p | 38.00p | 264742 |
31/07/2024 | 38.00p | 39.00p | 37.00p | 38.00p | 5315 |
30/07/2024 | 38.00p | 38.24p | 37.00p | 38.00p | 12553 |
29/07/2024 | 36.50p | 38.24p | 36.00p | 38.00p | 716269 |
26/07/2024 | 35.00p | 39.00p | 35.00p | 36.00p | 1569197 |
25/07/2024 | 35.00p | 35.75p | 34.88p | 35.00p | 3042677 |
24/07/2024 | 35.00p | 35.95p | 35.00p | 35.00p | 295766 |
23/07/2024 | 35.00p | 35.29p | 34.67p | 35.00p | 617613 |
22/07/2024 | 35.00p | 36.00p | 34.00p | 35.00p | 97454 |
19/07/2024 | 35.00p | 36.00p | 34.95p | 35.00p | 1023842 |
18/07/2024 | 35.00p | 35.90p | 35.00p | 35.00p | 11300 |
17/07/2024 | 35.50p | 35.95p | 34.70p | 35.00p | 170901 |
16/07/2024 | 35.50p | 35.95p | 35.05p | 35.50p | 31395 |
15/07/2024 | 35.50p | 35.95p | 34.60p | 35.50p | 833494 |
12/07/2024 | 37.00p | 38.00p | 35.00p | 36.00p | 421608 |
11/07/2024 | 37.00p | 37.90p | 36.00p | 37.00p | 134493 |
10/07/2024 | 38.00p | 38.00p | 36.13p | 37.00p | 937990 |
09/07/2024 | 37.00p | 38.50p | 37.00p | 38.00p | 673866 |
08/07/2024 | 34.50p | 37.97p | 34.50p | 37.00p | 751959 |
05/07/2024 | 34.50p | 34.95p | 34.00p | 34.50p | 364540 |
04/07/2024 | 33.70p | 34.50p | 32.40p | 34.20p | 432837 |
03/07/2024 | 33.70p | 34.25p | 33.02p | 33.70p | 1843919 |
02/07/2024 | 32.00p | 34.25p | 31.98p | 34.00p | 1671054 |
01/07/2024 | 31.00p | 33.00p | 30.00p | 32.00p | 488524 |
28/06/2024 | 31.00p | 32.00p | 30.10p | 31.00p | 889980 |
27/06/2024 | 31.00p | 32.00p | 30.55p | 31.00p | 20134 |
26/06/2024 | 31.50p | 31.85p | 31.00p | 31.00p | 281348 |
25/06/2024 | 31.50p | 31.85p | 31.13p | 31.50p | 13777 |
24/06/2024 | 31.50p | 32.00p | 30.05p | 31.00p | 54216 |
21/06/2024 | 32.00p | 33.00p | 31.00p | 31.50p | 75693 |
20/06/2024 | 33.50p | 33.50p | 31.00p | 32.40p | 117195 |
19/06/2024 | 33.50p | 33.85p | 32.25p | 33.50p | 68788 |
18/06/2024 | 33.50p | 33.50p | 33.00p | 33.50p | 10995 |
17/06/2024 | 33.50p | 33.64p | 33.33p | 33.50p | 28594 |
14/06/2024 | 33.50p | 33.65p | 33.00p | 33.50p | 104716 |
13/06/2024 | 33.50p | 33.80p | 33.00p | 33.50p | 39172 |
12/06/2024 | 34.30p | 34.60p | 33.00p | 33.00p | 12283 |
11/06/2024 | 34.50p | 34.62p | 33.88p | 34.30p | 58001 |
10/06/2024 | 34.50p | 34.67p | 34.00p | 34.50p | 3004 |
07/06/2024 | 34.50p | 34.50p | 34.10p | 34.50p | 90 |
06/06/2024 | 34.50p | 34.70p | 34.00p | 34.50p | 4561 |
05/06/2024 | 34.50p | 34.50p | 34.30p | 34.50p | 25925 |
04/06/2024 | 34.50p | 34.85p | 34.00p | 34.50p | 5903 |
03/06/2024 | 35.50p | 36.00p | 34.00p | 34.50p | 229042 |
31/05/2024 | 35.50p | 36.00p | 35.00p | 35.00p | 7655 |
30/05/2024 | 35.50p | 35.65p | 35.01p | 35.50p | 86090 |
29/05/2024 | 35.50p | 35.50p | 35.01p | 35.50p | 16983 |
28/05/2024 | 35.50p | 35.65p | 35.00p | 35.50p | 55025 |
24/05/2024 | 35.50p | 35.70p | 35.50p | 35.50p | 187 |
23/05/2024 | 35.50p | 35.50p | 35.48p | 35.50p | 25000 |
22/05/2024 | 35.50p | 35.52p | 35.20p | 35.50p | 22670 |
21/05/2024 | 35.50p | 35.62p | 35.00p | 35.50p | 112595 |
20/05/2024 | 35.50p | 35.65p | 35.15p | 35.50p | 102020 |
17/05/2024 | 36.50p | 36.50p | 35.02p | 35.50p | 70016 |
16/05/2024 | 36.50p | 36.50p | 36.00p | 36.50p | 68682 |
15/05/2024 | 36.50p | 37.00p | 36.00p | 36.50p | 16916 |
14/05/2024 | 36.50p | 36.85p | 36.00p | 36.50p | 214161 |
13/05/2024 | 36.00p | 36.55p | 36.00p | 36.50p | 88865 |
10/05/2024 | 35.00p | 36.69p | 34.50p | 36.00p | 185385 |
09/05/2024 | 33.00p | 35.60p | 33.00p | 35.00p | 208862 |
08/05/2024 | 33.00p | 33.44p | 31.40p | 33.00p | 3259934 |
07/05/2024 | 33.00p | 33.44p | 32.38p | 33.00p | 76116 |
03/05/2024 | 33.00p | 33.45p | 32.15p | 33.00p | 41889 |
02/05/2024 | 33.00p | 33.45p | 32.02p | 33.00p | 364420 |
01/05/2024 | 33.00p | 34.00p | 32.00p | 33.00p | 41172 |
30/04/2024 | 33.00p | 33.58p | 32.41p | 33.00p | 48479 |
29/04/2024 | 33.00p | 34.60p | 32.38p | 33.00p | 144722 |
26/04/2024 | 33.00p | 33.44p | 32.00p | 33.00p | 112566 |
25/04/2024 | 33.00p | 33.44p | 32.38p | 33.00p | 94535 |
24/04/2024 | 33.00p | 33.10p | 32.02p | 33.00p | 30204 |
23/04/2024 | 33.00p | 33.15p | 32.00p | 33.00p | 59948 |
22/04/2024 | 33.00p | 34.00p | 32.02p | 33.00p | 83705 |
19/04/2024 | 33.00p | 33.00p | 32.10p | 33.00p | 62253 |
18/04/2024 | 33.00p | 33.00p | 32.22p | 33.00p | 4233 |
17/04/2024 | 33.00p | 33.40p | 32.22p | 33.00p | 59846 |
16/04/2024 | 33.50p | 33.99p | 32.50p | 33.00p | 39672 |
15/04/2024 | 33.50p | 33.60p | 33.04p | 33.50p | 23817 |
12/04/2024 | 33.50p | 33.50p | 33.02p | 33.50p | 32946 |
11/04/2024 | 33.50p | 33.50p | 33.02p | 33.50p | 11892 |
10/04/2024 | 33.50p | 33.67p | 32.30p | 33.50p | 102120 |
09/04/2024 | 32.50p | 33.67p | 32.17p | 33.50p | 131983 |
08/04/2024 | 32.50p | 33.00p | 32.00p | 33.00p | 137698 |
05/04/2024 | 32.50p | 32.80p | 32.00p | 32.50p | 299781 |
04/04/2024 | 32.50p | 32.50p | 31.40p | 32.50p | 110177 |
03/04/2024 | 32.50p | 33.00p | 31.10p | 32.50p | 194739 |
02/04/2024 | 32.50p | 32.80p | 32.01p | 32.50p | 47021 |
28/03/2024 | 32.50p | 32.80p | 32.01p | 32.50p | 247519 |
27/03/2024 | 33.00p | 33.00p | 32.00p | 32.50p | 288231 |
26/03/2024 | 34.00p | 34.10p | 31.00p | 31.00p | 215038 |
25/03/2024 | 34.00p | 34.45p | 33.68p | 34.00p | 54797 |
22/03/2024 | 34.00p | 34.75p | 33.55p | 34.00p | 124652 |
21/03/2024 | 34.00p | 34.45p | 33.30p | 34.00p | 38265 |
20/03/2024 | 34.75p | 34.75p | 34.75p | 34.00p | 221148 |
19/03/2024 | 34.75p | 35.30p | 34.42p | 34.75p | 270719 |
18/03/2024 | 35.50p | 36.00p | 32.42p | 34.75p | 1079453 |
15/03/2024 | 38.00p | 39.00p | 36.00p | 36.50p | 144786 |
14/03/2024 | 38.00p | 38.80p | 36.30p | 38.00p | 49867 |
13/03/2024 | 38.00p | 38.00p | 37.13p | 38.00p | 48033 |
12/03/2024 | 38.00p | 38.00p | 37.00p | 38.00p | 142986 |
11/03/2024 | 38.00p | 38.80p | 37.02p | 38.00p | 127886 |
*Close Price adjusted for both dividends and splits