Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
19/12/2024 | 64.00p | 64.00p | 60.05p | 64.00p | 7 |
18/12/2024 | 64.00p | 64.00p | 62.37p | 64.00p | 1 |
17/12/2024 | 64.00p | 66.67p | 64.00p | 64.00p | 1631 |
16/12/2024 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
13/12/2024 | 64.00p | 66.67p | 60.11p | 64.00p | 30816 |
12/12/2024 | 64.00p | 66.67p | 64.00p | 64.00p | 22930 |
11/12/2024 | 64.00p | 64.00p | 60.11p | 64.00p | 30673 |
10/12/2024 | 64.00p | 66.70p | 64.00p | 64.00p | 64466 |
09/12/2024 | 64.00p | 66.90p | 60.11p | 64.00p | 28730 |
06/12/2024 | 64.00p | 64.00p | 60.25p | 64.00p | 30178 |
05/12/2024 | 65.00p | 65.00p | 61.08p | 64.00p | 175505 |
04/12/2024 | 65.00p | 66.33p | 65.00p | 65.00p | 0 |
03/12/2024 | 65.00p | 66.99p | 65.00p | 65.00p | 3 |
02/12/2024 | 65.00p | 66.33p | 65.00p | 65.00p | 0 |
29/11/2024 | 65.00p | 65.00p | 61.44p | 65.00p | 8912 |
28/11/2024 | 65.00p | 68.87p | 65.00p | 65.00p | 3500 |
27/11/2024 | 65.00p | 68.88p | 63.41p | 65.00p | 2854 |
26/11/2024 | 65.00p | 66.33p | 65.00p | 65.00p | 0 |
25/11/2024 | 66.00p | 68.89p | 61.75p | 65.00p | 61969 |
22/11/2024 | 66.00p | 68.69p | 65.50p | 66.00p | 99039 |
21/11/2024 | 63.00p | 65.90p | 63.00p | 63.00p | 15312 |
20/11/2024 | 63.00p | 63.00p | 61.84p | 63.00p | 27630 |
19/11/2024 | 63.00p | 65.93p | 63.00p | 63.00p | 112048 |
18/11/2024 | 63.00p | 65.50p | 63.00p | 63.00p | 89032 |
15/11/2024 | 63.00p | 65.50p | 61.88p | 63.00p | 36587 |
14/11/2024 | 61.00p | 65.50p | 61.00p | 63.00p | 29459 |
13/11/2024 | 59.50p | 61.00p | 59.50p | 61.00p | 0 |
12/11/2024 | 59.00p | 60.33p | 59.00p | 59.50p | 0 |
11/11/2024 | 59.00p | 62.00p | 58.56p | 62.00p | 89292 |
08/11/2024 | 58.00p | 62.00p | 58.00p | 59.00p | 98886 |
07/11/2024 | 57.50p | 60.00p | 57.25p | 57.50p | 63335 |
06/11/2024 | 57.50p | 59.83p | 57.50p | 57.50p | 5000 |
05/11/2024 | 57.50p | 60.40p | 57.50p | 57.50p | 28117 |
04/11/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
01/11/2024 | 57.50p | 58.79p | 57.25p | 57.50p | 92334 |
31/10/2024 | 57.50p | 60.00p | 57.50p | 57.50p | 1358 |
30/10/2024 | 57.00p | 60.00p | 57.00p | 57.50p | 62384 |
29/10/2024 | 57.00p | 60.00p | 56.70p | 57.00p | 3515 |
28/10/2024 | 57.00p | 60.00p | 57.00p | 57.00p | 7166 |
25/10/2024 | 57.00p | 60.00p | 57.00p | 57.00p | 2924 |
24/10/2024 | 57.00p | 60.00p | 57.00p | 57.00p | 2228 |
23/10/2024 | 57.00p | 59.98p | 56.65p | 57.00p | 114041 |
22/10/2024 | 57.00p | 60.00p | 57.00p | 57.00p | 3 |
21/10/2024 | 57.00p | 60.00p | 54.00p | 57.00p | 272145 |
18/10/2024 | 57.00p | 59.66p | 57.00p | 57.00p | 38053 |
17/10/2024 | 57.00p | 59.94p | 57.00p | 57.00p | 22078 |
16/10/2024 | 57.00p | 60.00p | 57.00p | 57.00p | 94001 |
15/10/2024 | 57.00p | 60.00p | 57.00p | 57.00p | 5971 |
14/10/2024 | 57.00p | 59.87p | 57.00p | 57.00p | 92302 |
11/10/2024 | 57.00p | 59.90p | 56.60p | 57.00p | 4256 |
10/10/2024 | 57.00p | 59.81p | 57.00p | 57.00p | 1181 |
09/10/2024 | 57.00p | 59.87p | 57.00p | 57.00p | 3442 |
08/10/2024 | 57.00p | 60.00p | 57.00p | 57.00p | 36000 |
07/10/2024 | 57.00p | 57.00p | 56.55p | 57.00p | 51 |
04/10/2024 | 57.00p | 59.90p | 57.00p | 57.00p | 10698 |
03/10/2024 | 57.00p | 57.00p | 56.52p | 57.00p | 11727 |
02/10/2024 | 57.00p | 58.37p | 57.00p | 57.00p | 152096 |
01/10/2024 | 57.00p | 57.00p | 56.52p | 57.00p | 9399 |
30/09/2024 | 57.00p | 59.21p | 55.04p | 57.00p | 44531 |
27/09/2024 | 57.00p | 57.00p | 55.06p | 57.00p | 12500 |
26/09/2024 | 57.00p | 58.46p | 55.38p | 57.00p | 162667 |
25/09/2024 | 57.00p | 58.54p | 55.62p | 57.00p | 21514 |
24/09/2024 | 57.00p | 57.00p | 55.62p | 57.00p | 2969 |
23/09/2024 | 57.00p | 58.45p | 55.62p | 57.00p | 99437 |
20/09/2024 | 57.00p | 58.76p | 55.73p | 57.00p | 55386 |
19/09/2024 | 57.00p | 58.87p | 57.00p | 57.00p | 14417 |
18/09/2024 | 57.00p | 57.00p | 55.94p | 57.00p | 44791 |
17/09/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
16/09/2024 | 57.00p | 59.50p | 55.80p | 57.00p | 99877 |
13/09/2024 | 57.00p | 59.50p | 57.00p | 57.00p | 139495 |
12/09/2024 | 57.00p | 58.99p | 57.00p | 57.00p | 54220 |
11/09/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
10/09/2024 | 57.00p | 59.11p | 57.00p | 57.00p | 20137 |
09/09/2024 | 57.00p | 59.50p | 55.25p | 57.00p | 152177 |
06/09/2024 | 57.00p | 58.85p | 57.00p | 57.00p | 2286 |
05/09/2024 | 57.00p | 58.69p | 57.00p | 57.00p | 10202 |
04/09/2024 | 57.00p | 59.01p | 57.00p | 57.00p | 50815 |
03/09/2024 | 57.00p | 58.59p | 57.00p | 57.00p | 20000 |
30/08/2024 | 57.00p | 58.20p | 57.00p | 57.00p | 17173 |
29/08/2024 | 57.00p | 57.00p | 56.52p | 57.00p | 700 |
28/08/2024 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
27/08/2024 | 57.00p | 58.53p | 57.00p | 57.00p | 13790 |
23/08/2024 | 57.00p | 58.73p | 56.52p | 57.00p | 6041 |
22/08/2024 | 57.00p | 59.00p | 54.38p | 57.00p | 44981 |
21/08/2024 | 57.00p | 58.95p | 57.00p | 57.00p | 30000 |
20/08/2024 | 57.00p | 59.50p | 56.52p | 57.00p | 39209 |
19/08/2024 | 58.00p | 59.29p | 58.00p | 58.00p | 158 |
16/08/2024 | 58.00p | 58.00p | 57.68p | 58.00p | 9930 |
15/08/2024 | 58.00p | 59.46p | 58.00p | 58.00p | 36778 |
14/08/2024 | 58.00p | 59.46p | 57.68p | 58.00p | 22544 |
13/08/2024 | 58.00p | 59.42p | 58.00p | 58.00p | 8414 |
12/08/2024 | 58.00p | 59.48p | 57.68p | 58.00p | 24928 |
09/08/2024 | 58.00p | 59.48p | 58.00p | 58.00p | 124370 |
08/08/2024 | 58.00p | 58.00p | 57.68p | 58.00p | 25000 |
07/08/2024 | 58.00p | 59.15p | 57.68p | 58.00p | 17771 |
06/08/2024 | 58.00p | 59.15p | 57.68p | 58.00p | 36826 |
05/08/2024 | 58.00p | 59.16p | 58.00p | 58.00p | 6744 |
02/08/2024 | 58.00p | 58.73p | 58.00p | 58.00p | 3575 |
01/08/2024 | 58.00p | 58.00p | 58.00p | 58.00p | 10000 |
31/07/2024 | 58.00p | 59.59p | 58.00p | 58.00p | 17780 |
30/07/2024 | 58.00p | 59.00p | 58.00p | 58.00p | 35900 |
29/07/2024 | 58.00p | 59.59p | 56.00p | 58.00p | 110233 |
26/07/2024 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
25/07/2024 | 58.00p | 59.60p | 57.68p | 58.00p | 31120 |
24/07/2024 | 58.00p | 58.81p | 57.68p | 58.00p | 14541 |
23/07/2024 | 58.00p | 59.60p | 58.00p | 58.00p | 8199 |
22/07/2024 | 58.00p | 60.00p | 57.00p | 58.00p | 82356 |
19/07/2024 | 58.00p | 60.00p | 58.00p | 60.00p | 33332 |
18/07/2024 | 58.00p | 59.60p | 57.68p | 58.00p | 28734 |
17/07/2024 | 58.00p | 61.00p | 58.00p | 58.00p | 10800 |
16/07/2024 | 57.50p | 60.00p | 57.50p | 59.80p | 106364 |
15/07/2024 | 57.50p | 59.40p | 56.00p | 57.50p | 64190 |
12/07/2024 | 56.50p | 59.00p | 56.50p | 57.50p | 16949 |
11/07/2024 | 55.50p | 58.97p | 55.50p | 56.50p | 68666 |
10/07/2024 | 55.50p | 57.90p | 55.50p | 55.50p | 16220 |
09/07/2024 | 55.50p | 57.50p | 55.50p | 55.50p | 386682 |
08/07/2024 | 55.50p | 58.00p | 55.50p | 55.50p | 14000 |
05/07/2024 | 55.50p | 57.65p | 55.50p | 55.50p | 82984 |
04/07/2024 | 55.50p | 58.00p | 55.50p | 55.50p | 119230 |
03/07/2024 | 55.50p | 58.00p | 55.50p | 55.50p | 5000 |
02/07/2024 | 55.50p | 58.00p | 55.50p | 58.00p | 62539 |
01/07/2024 | 55.50p | 57.74p | 55.50p | 57.00p | 84905 |
28/06/2024 | 55.50p | 57.74p | 55.50p | 55.50p | 41592 |
27/06/2024 | 55.50p | 58.00p | 55.50p | 55.50p | 51957 |
26/06/2024 | 55.50p | 58.00p | 53.00p | 55.50p | 183586 |
25/06/2024 | 55.50p | 57.75p | 55.50p | 55.50p | 102643 |
24/06/2024 | 55.50p | 56.33p | 55.50p | 55.50p | 0 |
21/06/2024 | 55.50p | 57.80p | 55.50p | 55.50p | 39256 |
20/06/2024 | 55.50p | 57.80p | 55.50p | 55.50p | 75001 |
19/06/2024 | 55.50p | 57.80p | 55.10p | 55.50p | 27073 |
18/06/2024 | 55.50p | 57.80p | 55.10p | 55.50p | 59199 |
17/06/2024 | 55.50p | 57.80p | 55.10p | 55.50p | 47952 |
14/06/2024 | 55.50p | 57.80p | 55.50p | 55.50p | 74203 |
13/06/2024 | 55.25p | 57.00p | 55.25p | 55.25p | 25000 |
12/06/2024 | 55.25p | 55.25p | 55.25p | 55.25p | 0 |
11/06/2024 | 55.25p | 57.50p | 55.25p | 55.25p | 8984 |
10/06/2024 | 53.75p | 57.05p | 53.75p | 55.25p | 109098 |
07/06/2024 | 53.75p | 56.45p | 53.75p | 54.00p | 99206 |
06/06/2024 | 54.00p | 56.20p | 52.73p | 54.00p | 58005 |
05/06/2024 | 54.00p | 56.20p | 54.00p | 54.00p | 25544 |
04/06/2024 | 53.50p | 56.50p | 53.50p | 56.50p | 140796 |
03/06/2024 | 53.00p | 55.85p | 52.41p | 53.50p | 458208 |
31/05/2024 | 51.40p | 54.52p | 51.40p | 53.00p | 34389 |
30/05/2024 | 51.40p | 53.84p | 50.25p | 51.40p | 19104 |
29/05/2024 | 51.40p | 53.89p | 50.21p | 51.40p | 591769 |
28/05/2024 | 51.40p | 53.90p | 51.40p | 51.40p | 20376 |
24/05/2024 | 50.50p | 52.95p | 50.50p | 51.40p | 906403 |
23/05/2024 | 48.90p | 53.00p | 48.90p | 50.50p | 521329 |
22/05/2024 | 48.90p | 48.90p | 48.90p | 48.90p | 0 |
21/05/2024 | 48.90p | 50.42p | 47.75p | 48.90p | 31862 |
20/05/2024 | 48.90p | 50.52p | 48.90p | 48.90p | 60558 |
17/05/2024 | 48.90p | 50.60p | 48.90p | 48.90p | 29636 |
16/05/2024 | 48.90p | 50.95p | 48.90p | 48.90p | 18995 |
15/05/2024 | 48.90p | 50.95p | 48.90p | 49.80p | 405800 |
14/05/2024 | 48.90p | 50.73p | 47.50p | 48.90p | 220593 |
13/05/2024 | 48.90p | 50.73p | 47.72p | 50.00p | 41515 |
10/05/2024 | 48.90p | 50.71p | 48.90p | 48.90p | 35000 |
09/05/2024 | 48.90p | 48.90p | 48.90p | 48.90p | 0 |
08/05/2024 | 49.40p | 50.40p | 48.90p | 48.90p | 15863 |
07/05/2024 | 48.90p | 50.18p | 48.90p | 48.90p | 26763 |
03/05/2024 | 48.90p | 49.94p | 48.90p | 48.90p | 6992 |
02/05/2024 | 48.90p | 49.94p | 47.25p | 48.90p | 519438 |
01/05/2024 | 49.70p | 50.36p | 49.70p | 49.70p | 59542 |
30/04/2024 | 49.70p | 50.50p | 48.70p | 49.70p | 69787 |
29/04/2024 | 49.70p | 52.00p | 49.13p | 49.70p | 311975 |
26/04/2024 | 49.70p | 51.23p | 49.70p | 49.70p | 39039 |
25/04/2024 | 49.70p | 51.00p | 49.70p | 49.70p | 56648 |
24/04/2024 | 49.70p | 51.50p | 47.50p | 49.70p | 372013 |
23/04/2024 | 49.70p | 50.99p | 49.26p | 49.70p | 90941 |
22/04/2024 | 49.70p | 51.50p | 49.70p | 49.70p | 20734 |
19/04/2024 | 49.70p | 50.99p | 47.96p | 49.70p | 44874 |
18/04/2024 | 49.70p | 51.00p | 49.70p | 49.70p | 4902 |
17/04/2024 | 50.40p | 50.40p | 48.83p | 49.70p | 65212 |
16/04/2024 | 50.40p | 50.40p | 50.35p | 50.40p | 79717 |
15/04/2024 | 50.40p | 50.40p | 48.80p | 50.00p | 63276 |
12/04/2024 | 50.40p | 50.40p | 49.77p | 50.40p | 35161 |
11/04/2024 | 50.40p | 50.50p | 49.87p | 50.40p | 1042 |
10/04/2024 | 50.40p | 50.54p | 48.80p | 50.40p | 159261 |
09/04/2024 | 51.50p | 51.50p | 50.64p | 51.50p | 19735 |
08/04/2024 | 51.50p | 51.83p | 49.05p | 51.50p | 147752 |
05/04/2024 | 51.50p | 51.85p | 51.07p | 51.50p | 14618 |
04/04/2024 | 51.50p | 54.00p | 49.69p | 51.50p | 48465 |
03/04/2024 | 51.50p | 51.76p | 51.50p | 51.50p | 3864 |
02/04/2024 | 51.50p | 51.76p | 50.91p | 51.50p | 95362 |
28/03/2024 | 51.50p | 51.50p | 51.00p | 51.50p | 15673 |
27/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 10000 |
26/03/2024 | 51.50p | 51.50p | 49.82p | 51.50p | 1927 |
25/03/2024 | 51.50p | 52.12p | 49.24p | 51.50p | 84134 |
22/03/2024 | 51.50p | 52.12p | 51.50p | 52.00p | 31824 |
21/03/2024 | 51.50p | 52.00p | 49.65p | 51.50p | 130280 |
20/03/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 19502 |
19/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 14234 |
18/03/2024 | 51.50p | 52.00p | 49.67p | 52.00p | 135817 |
15/03/2024 | 51.50p | 52.00p | 51.50p | 51.50p | 29592 |
14/03/2024 | 51.50p | 52.12p | 51.50p | 51.50p | 115147 |
13/03/2024 | 51.50p | 52.00p | 50.00p | 51.50p | 17419 |
12/03/2024 | 51.50p | 52.13p | 51.50p | 51.50p | 64987 |
11/03/2024 | 51.50p | 52.00p | 49.85p | 52.00p | 47549 |
08/03/2024 | 51.50p | 52.00p | 51.50p | 52.00p | 10000 |
*Close Price adjusted for both dividends and splits