Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 24.00p | 24.00p | 22.00p | 24.00p | 992 |
19/12/2024 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
18/12/2024 | 25.00p | 25.00p | 23.45p | 24.00p | 7950 |
17/12/2024 | 25.00p | 26.00p | 24.00p | 24.50p | 5565 |
16/12/2024 | 25.00p | 25.00p | 24.30p | 25.00p | 2910 |
13/12/2024 | 25.50p | 26.00p | 25.00p | 25.00p | 27143 |
12/12/2024 | 23.00p | 27.00p | 22.00p | 25.50p | 65469 |
11/12/2024 | 23.00p | 23.96p | 21.00p | 23.00p | 3416 |
10/12/2024 | 23.00p | 25.00p | 21.00p | 21.00p | 1672 |
09/12/2024 | 23.00p | 24.90p | 21.36p | 23.00p | 31760 |
06/12/2024 | 23.00p | 24.90p | 21.36p | 23.00p | 4478 |
05/12/2024 | 23.00p | 23.96p | 21.33p | 23.00p | 33007 |
04/12/2024 | 24.00p | 26.00p | 21.00p | 23.00p | 34236 |
03/12/2024 | 24.00p | 26.00p | 22.00p | 24.00p | 6904 |
02/12/2024 | 23.50p | 26.00p | 22.00p | 24.00p | 72686 |
29/11/2024 | 23.50p | 24.90p | 22.15p | 23.50p | 20718 |
28/11/2024 | 23.50p | 23.50p | 22.60p | 23.50p | 3860 |
27/11/2024 | 23.50p | 25.00p | 22.00p | 23.50p | 134 |
26/11/2024 | 23.50p | 23.50p | 22.00p | 23.50p | 8662 |
25/11/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 600 |
22/11/2024 | 23.50p | 23.50p | 23.10p | 23.50p | 452 |
21/11/2024 | 23.00p | 24.00p | 23.00p | 23.50p | 6046 |
20/11/2024 | 24.00p | 24.50p | 20.00p | 23.00p | 65440 |
19/11/2024 | 24.00p | 25.96p | 24.00p | 24.00p | 2018 |
18/11/2024 | 24.50p | 26.00p | 22.00p | 24.00p | 6133 |
15/11/2024 | 27.50p | 28.22p | 25.00p | 26.00p | 26650 |
14/11/2024 | 32.00p | 32.00p | 27.00p | 28.00p | 37435 |
13/11/2024 | 33.50p | 35.00p | 30.40p | 30.40p | 36576 |
12/11/2024 | 34.00p | 36.00p | 31.40p | 32.00p | 22675 |
11/11/2024 | 33.50p | 36.00p | 32.00p | 34.00p | 121249 |
08/11/2024 | 33.00p | 36.01p | 32.00p | 33.50p | 32319 |
07/11/2024 | 32.50p | 35.00p | 31.00p | 33.00p | 20950 |
06/11/2024 | 32.00p | 34.00p | 30.20p | 32.50p | 30758 |
05/11/2024 | 34.00p | 35.78p | 30.00p | 33.40p | 89760 |
04/11/2024 | 30.00p | 33.50p | 28.00p | 29.00p | 44651 |
01/11/2024 | 30.50p | 31.92p | 27.40p | 27.40p | 8153 |
31/10/2024 | 28.50p | 32.00p | 25.40p | 25.40p | 59127 |
30/10/2024 | 26.00p | 30.00p | 24.80p | 28.00p | 27725 |
29/10/2024 | 26.00p | 28.00p | 24.00p | 26.00p | 9913 |
28/10/2024 | 25.50p | 28.00p | 23.60p | 26.00p | 24686 |
25/10/2024 | 25.50p | 27.00p | 24.00p | 25.50p | 3283 |
24/10/2024 | 24.50p | 27.00p | 23.00p | 24.50p | 43665 |
23/10/2024 | 24.50p | 25.85p | 24.50p | 24.50p | 1909 |
22/10/2024 | 25.00p | 26.00p | 22.60p | 25.00p | 10129 |
21/10/2024 | 22.50p | 27.00p | 22.50p | 25.00p | 37088 |
18/10/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
17/10/2024 | 22.50p | 22.50p | 21.00p | 22.50p | 563 |
16/10/2024 | 22.50p | 24.00p | 21.00p | 21.60p | 987 |
15/10/2024 | 21.50p | 24.00p | 20.00p | 22.50p | 6086 |
14/10/2024 | 21.50p | 23.00p | 20.77p | 21.50p | 17802 |
11/10/2024 | 21.50p | 23.00p | 20.00p | 21.50p | 53714 |
10/10/2024 | 21.50p | 21.50p | 21.05p | 21.50p | 1002 |
09/10/2024 | 22.00p | 22.00p | 21.50p | 21.50p | 0 |
08/10/2024 | 21.50p | 24.33p | 20.00p | 21.50p | 36941 |
07/10/2024 | 21.50p | 23.00p | 20.75p | 21.50p | 3372 |
04/10/2024 | 21.00p | 23.00p | 20.00p | 21.50p | 9602 |
03/10/2024 | 21.00p | 21.00p | 19.78p | 21.00p | 4838 |
02/10/2024 | 20.50p | 22.00p | 19.00p | 21.00p | 1670 |
01/10/2024 | 20.50p | 22.00p | 19.57p | 20.50p | 2104 |
30/09/2024 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
27/09/2024 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
26/09/2024 | 20.50p | 20.50p | 19.00p | 20.50p | 52 |
25/09/2024 | 20.50p | 22.00p | 19.00p | 20.50p | 137 |
24/09/2024 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
23/09/2024 | 20.50p | 20.50p | 19.00p | 20.50p | 400 |
20/09/2024 | 20.50p | 22.00p | 20.50p | 20.50p | 23185 |
19/09/2024 | 20.50p | 21.50p | 19.90p | 20.50p | 5078 |
18/09/2024 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
17/09/2024 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
16/09/2024 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
13/09/2024 | 20.50p | 20.50p | 19.14p | 20.50p | 18745 |
12/09/2024 | 20.50p | 21.97p | 20.50p | 20.50p | 417 |
11/09/2024 | 20.50p | 22.00p | 19.00p | 20.50p | 393 |
10/09/2024 | 21.00p | 22.00p | 19.00p | 20.50p | 4786 |
09/09/2024 | 21.00p | 22.96p | 19.68p | 21.00p | 1147 |
06/09/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
05/09/2024 | 21.00p | 21.00p | 19.00p | 21.00p | 7 |
04/09/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
03/09/2024 | 21.00p | 23.00p | 19.00p | 21.00p | 57 |
02/09/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
30/08/2024 | 21.00p | 21.00p | 19.68p | 21.00p | 529 |
29/08/2024 | 21.00p | 22.50p | 19.00p | 21.00p | 6630 |
28/08/2024 | 21.00p | 23.00p | 19.00p | 21.00p | 156 |
27/08/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
23/08/2024 | 21.00p | 21.96p | 21.00p | 21.00p | 5000 |
22/08/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
21/08/2024 | 21.00p | 21.96p | 21.00p | 21.00p | 321 |
20/08/2024 | 21.00p | 21.00p | 19.00p | 21.00p | 22000 |
19/08/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
16/08/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
15/08/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
14/08/2024 | 21.00p | 21.00p | 19.21p | 21.00p | 2479 |
13/08/2024 | 21.00p | 21.00p | 19.04p | 21.00p | 10000 |
12/08/2024 | 21.00p | 21.00p | 19.20p | 21.00p | 351 |
09/08/2024 | 21.00p | 21.00p | 19.00p | 21.00p | 110 |
08/08/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
07/08/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
06/08/2024 | 21.50p | 23.00p | 19.00p | 21.00p | 4831 |
05/08/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
02/08/2024 | 21.50p | 21.50p | 20.80p | 21.50p | 190 |
01/08/2024 | 21.00p | 23.00p | 19.00p | 21.50p | 8728 |
31/07/2024 | 21.00p | 21.00p | 20.01p | 21.00p | 815 |
30/07/2024 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
29/07/2024 | 21.00p | 22.90p | 20.60p | 21.00p | 2436 |
26/07/2024 | 21.00p | 22.90p | 19.98p | 21.00p | 1277 |
25/07/2024 | 21.00p | 21.00p | 19.00p | 21.00p | 231 |
24/07/2024 | 21.00p | 21.00p | 19.00p | 21.00p | 322 |
23/07/2024 | 21.00p | 23.00p | 19.00p | 21.00p | 193 |
22/07/2024 | 21.00p | 21.00p | 19.00p | 21.00p | 733 |
19/07/2024 | 23.00p | 25.00p | 19.00p | 21.00p | 13245 |
18/07/2024 | 23.00p | 23.00p | 21.00p | 23.00p | 413 |
17/07/2024 | 23.00p | 25.00p | 21.00p | 23.00p | 36021 |
16/07/2024 | 21.50p | 24.00p | 20.00p | 23.00p | 7661 |
15/07/2024 | 21.50p | 21.50p | 20.62p | 21.50p | 1351 |
12/07/2024 | 19.50p | 22.00p | 19.00p | 21.00p | 4781 |
11/07/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
10/07/2024 | 19.50p | 20.97p | 18.00p | 19.50p | 860 |
09/07/2024 | 19.00p | 21.00p | 17.00p | 19.50p | 11674 |
08/07/2024 | 19.00p | 21.00p | 17.82p | 19.00p | 4637 |
05/07/2024 | 19.00p | 21.00p | 19.00p | 19.00p | 1000 |
04/07/2024 | 19.00p | 19.00p | 17.76p | 19.00p | 262 |
03/07/2024 | 19.00p | 19.00p | 17.00p | 19.00p | 540 |
02/07/2024 | 19.00p | 21.00p | 17.00p | 19.00p | 2457 |
01/07/2024 | 19.00p | 20.50p | 19.00p | 19.00p | 31890 |
28/06/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
27/06/2024 | 19.00p | 19.00p | 17.76p | 19.00p | 10463 |
26/06/2024 | 18.50p | 21.00p | 17.00p | 19.00p | 62354 |
25/06/2024 | 19.00p | 19.70p | 17.51p | 18.50p | 20119 |
24/06/2024 | 19.00p | 19.70p | 18.30p | 19.00p | 788 |
21/06/2024 | 19.00p | 19.00p | 18.30p | 19.00p | 356 |
20/06/2024 | 19.00p | 19.00p | 18.30p | 19.00p | 1060 |
19/06/2024 | 19.00p | 20.00p | 18.00p | 19.00p | 634 |
18/06/2024 | 19.00p | 20.00p | 18.00p | 19.00p | 138 |
17/06/2024 | 19.00p | 19.00p | 18.30p | 19.00p | 850 |
14/06/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
13/06/2024 | 19.00p | 19.00p | 18.30p | 19.00p | 38 |
12/06/2024 | 19.00p | 19.50p | 18.25p | 19.00p | 52172 |
11/06/2024 | 19.00p | 20.00p | 18.25p | 19.00p | 27149 |
10/06/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
07/06/2024 | 18.50p | 20.00p | 18.50p | 19.00p | 12500 |
06/06/2024 | 18.50p | 19.76p | 18.50p | 18.50p | 152 |
05/06/2024 | 18.50p | 18.50p | 18.50p | 18.50p | 900 |
04/06/2024 | 18.50p | 20.00p | 17.00p | 18.50p | 345 |
03/06/2024 | 18.50p | 19.76p | 17.63p | 18.50p | 7698 |
31/05/2024 | 19.00p | 20.00p | 17.00p | 18.50p | 6050 |
30/05/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
29/05/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
28/05/2024 | 19.00p | 20.68p | 17.25p | 19.00p | 12383 |
24/05/2024 | 18.00p | 21.00p | 17.00p | 19.00p | 24760 |
23/05/2024 | 18.00p | 18.00p | 17.60p | 18.00p | 273 |
22/05/2024 | 18.00p | 19.68p | 18.00p | 18.00p | 2540 |
21/05/2024 | 18.00p | 19.68p | 16.84p | 18.00p | 8643 |
20/05/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
17/05/2024 | 18.00p | 19.68p | 18.00p | 18.00p | 313 |
16/05/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
15/05/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
14/05/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
13/05/2024 | 18.00p | 18.00p | 16.84p | 18.00p | 2100 |
10/05/2024 | 18.00p | 19.85p | 16.72p | 18.00p | 56361 |
09/05/2024 | 18.00p | 19.68p | 16.72p | 18.00p | 4093 |
08/05/2024 | 18.00p | 18.00p | 16.65p | 18.00p | 3000 |
07/05/2024 | 18.00p | 19.00p | 16.56p | 18.00p | 14247 |
03/05/2024 | 18.00p | 19.00p | 18.00p | 18.00p | 146 |
02/05/2024 | 18.00p | 19.00p | 17.08p | 18.00p | 53000 |
01/05/2024 | 18.00p | 20.00p | 16.00p | 18.00p | 1369 |
30/04/2024 | 18.00p | 18.00p | 17.08p | 18.00p | 3000 |
29/04/2024 | 18.00p | 20.00p | 18.00p | 18.00p | 8 |
26/04/2024 | 18.00p | 18.00p | 16.00p | 18.00p | 28 |
25/04/2024 | 18.00p | 20.00p | 16.00p | 18.00p | 296 |
24/04/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
23/04/2024 | 18.00p | 18.00p | 16.56p | 18.00p | 1010 |
22/04/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
19/04/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
18/04/2024 | 18.00p | 18.00p | 16.00p | 18.00p | 10482 |
17/04/2024 | 18.00p | 20.00p | 16.00p | 18.00p | 190 |
16/04/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
15/04/2024 | 18.00p | 18.00p | 17.40p | 18.00p | 423 |
12/04/2024 | 18.00p | 18.00p | 16.20p | 18.00p | 16 |
11/04/2024 | 18.00p | 18.00p | 16.20p | 16.20p | 223 |
10/04/2024 | 18.00p | 20.00p | 14.75p | 18.00p | 240677 |
09/04/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
08/04/2024 | 18.00p | 19.52p | 15.25p | 18.00p | 73302 |
05/04/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
04/04/2024 | 18.00p | 20.00p | 16.00p | 18.00p | 11438 |
03/04/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
02/04/2024 | 18.00p | 19.70p | 16.68p | 18.00p | 4454 |
28/03/2024 | 18.00p | 20.00p | 16.00p | 18.00p | 9677 |
27/03/2024 | 18.00p | 18.00p | 16.65p | 18.00p | 1585 |
26/03/2024 | 18.00p | 18.00p | 17.33p | 18.00p | 0 |
25/03/2024 | 18.00p | 20.00p | 16.00p | 18.00p | 29280 |
22/03/2024 | 18.00p | 18.00p | 16.48p | 18.00p | 1500 |
21/03/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
20/03/2024 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
19/03/2024 | 18.00p | 18.00p | 16.00p | 18.00p | 558 |
18/03/2024 | 18.00p | 18.00p | 16.20p | 16.20p | 268 |
15/03/2024 | 17.00p | 19.00p | 16.00p | 18.00p | 60121 |
14/03/2024 | 17.00p | 17.00p | 15.25p | 17.00p | 29000 |
13/03/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
12/03/2024 | 16.50p | 19.00p | 15.00p | 17.00p | 10186 |
11/03/2024 | 16.50p | 17.64p | 15.36p | 16.50p | 3392 |
*Close Price adjusted for both dividends and splits