Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2024 | 80.00p | 81.67p | 80.00p | 80.00p | 0 |
07/03/2024 | 80.00p | 81.70p | 75.00p | 80.00p | 1826 |
06/03/2024 | 80.00p | 81.67p | 80.00p | 80.00p | 0 |
05/03/2024 | 80.00p | 81.67p | 80.00p | 80.00p | 0 |
04/03/2024 | 80.00p | 81.67p | 80.00p | 80.00p | 0 |
01/03/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 2000 |
29/02/2024 | 80.00p | 85.00p | 75.10p | 80.00p | 40385 |
28/02/2024 | 80.00p | 81.67p | 80.00p | 80.00p | 0 |
27/02/2024 | 80.00p | 81.88p | 75.50p | 80.00p | 4208 |
26/02/2024 | 80.00p | 81.67p | 80.00p | 80.00p | 0 |
23/02/2024 | 80.00p | 81.67p | 80.00p | 80.00p | 0 |
22/02/2024 | 80.00p | 80.00p | 75.50p | 80.00p | 400 |
21/02/2024 | 80.00p | 83.30p | 80.00p | 80.00p | 788 |
20/02/2024 | 75.00p | 83.31p | 75.00p | 80.00p | 282000 |
19/02/2024 | 75.00p | 75.00p | 72.50p | 75.00p | 0 |
16/02/2024 | 75.00p | 79.25p | 75.00p | 75.00p | 154 |
15/02/2024 | 80.00p | 88.00p | 75.00p | 88.00p | 2392 |
14/02/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 1250 |
13/02/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 1250 |
12/02/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 575 |
09/02/2024 | 80.00p | 85.00p | 75.00p | 85.00p | 4200 |
08/02/2024 | 80.00p | 85.00p | 80.00p | 80.00p | 45000 |
07/02/2024 | 80.00p | 85.00p | 75.10p | 80.00p | 33986 |
06/02/2024 | 80.00p | 80.00p | 77.50p | 80.00p | 0 |
05/02/2024 | 80.00p | 83.80p | 75.10p | 80.00p | 1453 |
02/02/2024 | 80.00p | 83.80p | 76.00p | 80.00p | 3616 |
01/02/2024 | 80.00p | 80.00p | 77.50p | 80.00p | 0 |
31/01/2024 | 80.00p | 85.00p | 75.10p | 80.00p | 46621 |
30/01/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
29/01/2024 | 77.50p | 80.00p | 77.50p | 80.00p | 249 |
26/01/2024 | 80.00p | 80.00p | 76.00p | 77.50p | 12992 |
25/01/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
24/01/2024 | 80.00p | 81.00p | 80.00p | 80.00p | 192 |
23/01/2024 | 80.00p | 81.70p | 76.00p | 80.00p | 758 |
22/01/2024 | 82.50p | 84.00p | 76.00p | 80.00p | 8242 |
19/01/2024 | 82.50p | 82.50p | 80.00p | 80.00p | 10799 |
18/01/2024 | 82.50p | 84.00p | 80.00p | 82.50p | 20931 |
17/01/2024 | 82.50p | 84.50p | 82.50p | 82.50p | 292 |
16/01/2024 | 82.50p | 82.50p | 81.67p | 82.50p | 0 |
15/01/2024 | 87.50p | 87.50p | 81.00p | 82.50p | 1145 |
12/01/2024 | 82.50p | 85.00p | 81.00p | 82.50p | 1585 |
11/01/2024 | 85.00p | 90.00p | 82.50p | 82.50p | 27426 |
10/01/2024 | 85.00p | 89.90p | 81.00p | 85.00p | 1913 |
09/01/2024 | 90.00p | 90.00p | 85.00p | 85.00p | 2943 |
08/01/2024 | 90.00p | 94.00p | 85.10p | 90.00p | 17024 |
05/01/2024 | 87.50p | 95.36p | 85.50p | 90.00p | 15401 |
04/01/2024 | 80.00p | 90.34p | 80.00p | 87.50p | 17450 |
03/01/2024 | 80.00p | 85.32p | 80.00p | 80.00p | 32500 |
02/01/2024 | 80.00p | 85.00p | 80.00p | 80.00p | 14313 |
29/12/2023 | 80.00p | 85.00p | 80.00p | 80.00p | 1800 |
28/12/2023 | 80.00p | 85.00p | 80.00p | 80.00p | 16655 |
27/12/2023 | 80.00p | 83.80p | 80.00p | 80.00p | 9826 |
22/12/2023 | 80.00p | 82.50p | 80.00p | 80.00p | 968 |
21/12/2023 | 82.50p | 83.00p | 76.70p | 80.00p | 7312 |
20/12/2023 | 82.50p | 83.98p | 82.50p | 82.50p | 2967 |
19/12/2023 | 85.00p | 85.00p | 80.75p | 82.50p | 11079 |
18/12/2023 | 85.00p | 85.00p | 81.70p | 85.00p | 3000 |
15/12/2023 | 85.00p | 86.80p | 81.00p | 85.00p | 55244 |
14/12/2023 | 85.00p | 86.80p | 81.50p | 85.00p | 20468 |
13/12/2023 | 85.00p | 88.00p | 85.00p | 85.00p | 28111 |
12/12/2023 | 85.00p | 90.00p | 81.50p | 85.00p | 66439 |
11/12/2023 | 85.00p | 85.00p | 80.00p | 85.00p | 23725 |
08/12/2023 | 85.00p | 90.00p | 81.50p | 85.00p | 56845 |
07/12/2023 | 85.00p | 87.50p | 81.00p | 85.00p | 18002 |
06/12/2023 | 85.00p | 86.75p | 81.00p | 85.00p | 3613 |
05/12/2023 | 85.00p | 87.00p | 85.00p | 85.00p | 2287 |
04/12/2023 | 85.00p | 88.00p | 81.75p | 85.00p | 25450 |
01/12/2023 | 85.00p | 85.00p | 76.70p | 85.00p | 12294 |
30/11/2023 | 85.00p | 85.00p | 82.50p | 85.00p | 4160 |
29/11/2023 | 85.00p | 87.50p | 82.50p | 85.00p | 18626 |
28/11/2023 | 82.50p | 94.00p | 82.50p | 85.00p | 22302 |
27/11/2023 | 82.50p | 84.75p | 82.50p | 82.50p | 5811 |
24/11/2023 | 82.50p | 85.00p | 80.00p | 82.50p | 33000 |
23/11/2023 | 82.50p | 83.00p | 82.50p | 82.50p | 1155 |
22/11/2023 | 82.50p | 83.00p | 80.00p | 82.50p | 1110 |
21/11/2023 | 85.00p | 85.00p | 80.00p | 82.50p | 63700 |
20/11/2023 | 85.00p | 88.00p | 85.00p | 85.00p | 5450 |
17/11/2023 | 85.00p | 85.00p | 84.00p | 85.00p | 0 |
16/11/2023 | 85.00p | 88.00p | 81.00p | 85.00p | 6636 |
15/11/2023 | 85.00p | 90.00p | 85.00p | 85.00p | 25000 |
14/11/2023 | 85.00p | 90.00p | 81.20p | 85.00p | 54364 |
13/11/2023 | 85.00p | 85.00p | 85.00p | 85.00p | 10000 |
10/11/2023 | 85.00p | 85.00p | 80.00p | 85.00p | 20098 |
09/11/2023 | 87.50p | 89.75p | 84.75p | 85.00p | 12557 |
08/11/2023 | 87.50p | 87.50p | 87.50p | 87.50p | 5000 |
07/11/2023 | 92.50p | 92.50p | 87.50p | 87.50p | 3220 |
06/11/2023 | 95.00p | 97.50p | 90.00p | 92.50p | 82625 |
03/11/2023 | 95.00p | 95.00p | 91.00p | 95.00p | 6110 |
02/11/2023 | 95.00p | 97.00p | 90.00p | 95.00p | 5250 |
01/11/2023 | 95.00p | 97.00p | 91.00p | 95.00p | 3616 |
31/10/2023 | 95.00p | 97.00p | 89.91p | 95.00p | 2260 |
30/10/2023 | 100.00p | 100.00p | 91.00p | 95.00p | 5753 |
27/10/2023 | 100.00p | 105.00p | 100.00p | 100.00p | 28000 |
26/10/2023 | 92.50p | 100.00p | 92.50p | 100.00p | 71500 |
25/10/2023 | 105.00p | 105.00p | 92.50p | 92.50p | 8051 |
24/10/2023 | 100.00p | 109.00p | 100.00p | 105.00p | 7236 |
23/10/2023 | 100.00p | 100.00p | 95.00p | 100.00p | 520 |
20/10/2023 | 97.50p | 100.00p | 95.05p | 100.00p | 1000 |
19/10/2023 | 97.50p | 100.00p | 97.50p | 97.50p | 22994 |
18/10/2023 | 95.00p | 100.00p | 95.00p | 97.50p | 37801 |
17/10/2023 | 95.00p | 100.00p | 95.00p | 95.00p | 400 |
16/10/2023 | 95.00p | 100.00p | 95.00p | 95.00p | 41781 |
13/10/2023 | 95.00p | 95.00p | 94.75p | 95.00p | 500 |
12/10/2023 | 95.00p | 97.50p | 95.00p | 95.00p | 0 |
11/10/2023 | 95.00p | 95.00p | 90.00p | 95.00p | 15000 |
10/10/2023 | 95.00p | 95.00p | 90.00p | 95.00p | 520 |
09/10/2023 | 95.00p | 95.00p | 90.00p | 95.00p | 10200 |
06/10/2023 | 95.00p | 95.00p | 83.00p | 95.00p | 53667 |
05/10/2023 | 102.50p | 102.50p | 86.00p | 95.00p | 20825 |
04/10/2023 | 105.00p | 107.50p | 100.00p | 102.50p | 41310 |
03/10/2023 | 100.00p | 108.00p | 100.00p | 105.00p | 64328 |
02/10/2023 | 92.50p | 104.00p | 92.50p | 100.00p | 63542 |
29/09/2023 | 82.50p | 95.35p | 82.50p | 92.50p | 56750 |
28/09/2023 | 82.50p | 82.50p | 76.00p | 82.50p | 9142 |
27/09/2023 | 82.50p | 82.50p | 76.50p | 82.50p | 5000 |
26/09/2023 | 82.50p | 85.00p | 80.00p | 82.50p | 28000 |
25/09/2023 | 82.50p | 83.00p | 82.50p | 82.50p | 500 |
22/09/2023 | 82.50p | 83.25p | 80.05p | 82.50p | 10633 |
21/09/2023 | 82.50p | 87.50p | 80.05p | 82.50p | 2508 |
20/09/2023 | 82.50p | 82.50p | 80.05p | 82.50p | 1341 |
19/09/2023 | 87.50p | 87.50p | 80.00p | 82.50p | 17820 |
18/09/2023 | 87.50p | 87.50p | 81.20p | 87.50p | 2000 |
15/09/2023 | 87.50p | 87.50p | 80.00p | 87.50p | 3910 |
14/09/2023 | 85.00p | 87.70p | 85.00p | 87.50p | 1478 |
13/09/2023 | 85.00p | 90.00p | 85.00p | 85.00p | 24500 |
12/09/2023 | 90.00p | 90.00p | 81.00p | 85.00p | 13345 |
11/09/2023 | 90.00p | 91.00p | 90.00p | 90.00p | 0 |
08/09/2023 | 90.00p | 90.00p | 90.00p | 90.00p | 1500 |
07/09/2023 | 90.00p | 90.00p | 85.00p | 90.00p | 30000 |
06/09/2023 | 90.00p | 92.00p | 85.10p | 90.00p | 28103 |
05/09/2023 | 90.00p | 91.00p | 90.00p | 90.00p | 3807 |
04/09/2023 | 90.00p | 91.10p | 90.00p | 90.00p | 700 |
01/09/2023 | 90.00p | 91.10p | 86.30p | 90.00p | 4287 |
31/08/2023 | 90.00p | 92.50p | 86.25p | 90.00p | 5308 |
30/08/2023 | 92.50p | 95.00p | 85.00p | 90.00p | 90154 |
29/08/2023 | 92.50p | 95.00p | 91.00p | 92.50p | 23500 |
25/08/2023 | 92.50p | 92.50p | 90.05p | 92.50p | 500 |
24/08/2023 | 92.50p | 93.50p | 90.05p | 92.50p | 1740 |
23/08/2023 | 92.50p | 93.50p | 92.50p | 92.50p | 500 |
22/08/2023 | 92.50p | 94.00p | 92.50p | 92.50p | 521 |
21/08/2023 | 92.50p | 92.50p | 91.67p | 92.50p | 0 |
18/08/2023 | 92.50p | 94.20p | 90.05p | 92.50p | 6475 |
17/08/2023 | 85.00p | 92.50p | 85.00p | 92.50p | 14092 |
16/08/2023 | 87.50p | 87.50p | 80.00p | 85.00p | 82574 |
15/08/2023 | 87.50p | 88.00p | 85.00p | 87.50p | 7962 |
14/08/2023 | 90.00p | 90.00p | 85.00p | 87.50p | 16888 |
11/08/2023 | 90.00p | 95.00p | 85.00p | 90.00p | 5568 |
10/08/2023 | 95.00p | 99.00p | 85.00p | 90.00p | 42571 |
09/08/2023 | 90.00p | 90.00p | 86.30p | 90.00p | 11984 |
08/08/2023 | 92.50p | 92.50p | 86.20p | 90.00p | 37646 |
07/08/2023 | 92.50p | 94.00p | 90.20p | 92.50p | 10368 |
04/08/2023 | 95.00p | 96.75p | 86.50p | 92.50p | 33805 |
03/08/2023 | 95.00p | 96.89p | 91.00p | 95.00p | 50480 |
02/08/2023 | 97.50p | 103.45p | 86.00p | 95.00p | 118766 |
01/08/2023 | 130.00p | 149.00p | 90.05p | 97.50p | 515735 |
31/07/2023 | 97.50p | 110.00p | 96.00p | 105.00p | 34992 |
28/07/2023 | 90.00p | 97.50p | 90.00p | 97.50p | 12313 |
27/07/2023 | 90.00p | 90.00p | 86.00p | 90.00p | 1180 |
26/07/2023 | 90.00p | 92.00p | 86.00p | 90.00p | 42680 |
25/07/2023 | 95.00p | 95.00p | 90.00p | 90.00p | 5845 |
24/07/2023 | 95.00p | 96.67p | 95.00p | 95.00p | 0 |
21/07/2023 | 95.00p | 95.00p | 91.00p | 95.00p | 400 |
20/07/2023 | 95.00p | 96.67p | 95.00p | 95.00p | 0 |
19/07/2023 | 95.00p | 95.00p | 90.10p | 95.00p | 3346 |
18/07/2023 | 97.50p | 97.50p | 85.00p | 95.00p | 32000 |
17/07/2023 | 97.50p | 97.50p | 95.05p | 97.50p | 1000 |
14/07/2023 | 97.50p | 98.70p | 95.00p | 97.50p | 4356 |
13/07/2023 | 97.50p | 99.00p | 95.05p | 97.50p | 6027 |
12/07/2023 | 95.00p | 100.00p | 93.00p | 97.50p | 40803 |
11/07/2023 | 90.00p | 97.50p | 90.00p | 95.00p | 19225 |
10/07/2023 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
07/07/2023 | 87.50p | 90.00p | 87.50p | 90.00p | 2200 |
06/07/2023 | 87.50p | 90.00p | 87.50p | 87.50p | 21601 |
05/07/2023 | 87.50p | 87.50p | 81.00p | 87.50p | 80000 |
04/07/2023 | 87.50p | 87.55p | 82.56p | 87.50p | 29496 |
03/07/2023 | 87.50p | 89.97p | 87.50p | 87.50p | 685 |
30/06/2023 | 87.50p | 90.00p | 86.10p | 87.50p | 24235 |
29/06/2023 | 87.50p | 87.50p | 87.50p | 87.50p | 5000 |
28/06/2023 | 87.50p | 90.00p | 86.10p | 87.50p | 25627 |
27/06/2023 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
26/06/2023 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
23/06/2023 | 87.50p | 87.50p | 85.00p | 87.50p | 9893 |
22/06/2023 | 87.50p | 89.00p | 87.50p | 87.50p | 521 |
21/06/2023 | 90.00p | 90.00p | 85.50p | 87.50p | 750 |
20/06/2023 | 90.00p | 92.00p | 90.00p | 90.00p | 30000 |
19/06/2023 | 95.00p | 95.00p | 87.50p | 90.00p | 19336 |
16/06/2023 | 95.00p | 95.00p | 91.00p | 95.00p | 44368 |
15/06/2023 | 95.00p | 99.00p | 92.00p | 95.00p | 73115 |
14/06/2023 | 87.50p | 99.50p | 85.00p | 95.00p | 169127 |
13/06/2023 | 82.50p | 95.00p | 82.50p | 87.50p | 93462 |
12/06/2023 | 82.50p | 82.50p | 80.50p | 82.50p | 5000 |
09/06/2023 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
08/06/2023 | 80.00p | 84.50p | 80.00p | 82.50p | 35000 |
07/06/2023 | 80.00p | 80.00p | 79.00p | 80.00p | 0 |
06/06/2023 | 80.00p | 80.00p | 79.00p | 80.00p | 0 |
05/06/2023 | 82.50p | 82.50p | 80.00p | 80.00p | 10000 |
02/06/2023 | 82.50p | 82.50p | 80.50p | 82.50p | 10663 |
01/06/2023 | 82.50p | 82.50p | 76.00p | 82.50p | 14359 |
31/05/2023 | 82.50p | 82.50p | 80.05p | 82.50p | 229 |
30/05/2023 | 82.50p | 84.00p | 80.00p | 82.50p | 16131 |
*Close Price adjusted for both dividends and splits