Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/11/2024 | 19.50p | 19.73p | 19.45p | 19.50p | 1600 |
21/11/2024 | 19.50p | 20.00p | 19.42p | 19.50p | 171105 |
20/11/2024 | 19.50p | 20.00p | 19.34p | 19.50p | 55096 |
19/11/2024 | 19.50p | 19.50p | 19.33p | 19.50p | 3689 |
18/11/2024 | 19.50p | 20.00p | 19.50p | 19.50p | 175572 |
15/11/2024 | 19.50p | 19.73p | 19.32p | 19.50p | 14101 |
14/11/2024 | 19.50p | 20.00p | 19.50p | 19.50p | 10 |
13/11/2024 | 19.50p | 19.50p | 19.20p | 19.50p | 10000 |
12/11/2024 | 19.50p | 20.00p | 19.20p | 19.50p | 42436 |
11/11/2024 | 20.00p | 20.40p | 19.32p | 19.50p | 128216 |
08/11/2024 | 20.50p | 20.50p | 19.31p | 20.00p | 124126 |
07/11/2024 | 20.50p | 20.90p | 20.15p | 20.50p | 34987 |
06/11/2024 | 20.50p | 20.80p | 20.13p | 20.50p | 174528 |
05/11/2024 | 20.50p | 20.72p | 20.50p | 20.50p | 162500 |
04/11/2024 | 20.50p | 20.75p | 20.00p | 20.50p | 55001 |
01/11/2024 | 20.50p | 20.78p | 20.00p | 20.00p | 58848 |
31/10/2024 | 19.00p | 20.82p | 18.36p | 20.50p | 226003 |
30/10/2024 | 17.00p | 19.40p | 16.35p | 19.00p | 1219349 |
29/10/2024 | 17.50p | 18.00p | 16.35p | 17.00p | 194745 |
28/10/2024 | 17.00p | 18.00p | 16.00p | 17.50p | 1815385 |
25/10/2024 | 17.00p | 17.20p | 16.50p | 16.50p | 284325 |
24/10/2024 | 18.00p | 18.50p | 16.38p | 17.00p | 635527 |
23/10/2024 | 19.50p | 19.50p | 18.00p | 18.00p | 76275 |
22/10/2024 | 19.50p | 19.50p | 19.05p | 19.50p | 52500 |
21/10/2024 | 20.00p | 20.00p | 19.14p | 19.50p | 122909 |
18/10/2024 | 20.00p | 21.00p | 19.14p | 20.00p | 21364 |
17/10/2024 | 20.00p | 21.00p | 19.10p | 20.00p | 57696 |
16/10/2024 | 20.00p | 20.00p | 19.15p | 20.00p | 22770 |
15/10/2024 | 20.00p | 20.49p | 19.35p | 20.00p | 56588 |
14/10/2024 | 21.00p | 21.00p | 19.38p | 20.00p | 63350 |
11/10/2024 | 21.00p | 22.00p | 20.19p | 21.00p | 8818 |
10/10/2024 | 21.00p | 21.00p | 20.18p | 21.00p | 14561 |
09/10/2024 | 21.00p | 22.00p | 20.16p | 21.00p | 29267 |
08/10/2024 | 20.50p | 21.10p | 20.16p | 21.00p | 23376 |
07/10/2024 | 20.50p | 21.10p | 20.50p | 20.50p | 40439 |
04/10/2024 | 20.50p | 22.00p | 20.50p | 20.50p | 403 |
03/10/2024 | 20.50p | 22.00p | 19.58p | 20.50p | 194398 |
02/10/2024 | 19.70p | 21.10p | 19.70p | 20.50p | 146406 |
01/10/2024 | 19.70p | 20.00p | 19.58p | 19.70p | 147122 |
30/09/2024 | 19.50p | 20.00p | 19.50p | 19.70p | 96579 |
27/09/2024 | 19.50p | 20.00p | 19.50p | 19.50p | 67652 |
26/09/2024 | 20.00p | 20.59p | 19.20p | 19.50p | 126675 |
25/09/2024 | 21.50p | 21.50p | 19.55p | 20.00p | 217742 |
24/09/2024 | 21.50p | 22.00p | 21.03p | 21.50p | 151061 |
23/09/2024 | 21.00p | 22.00p | 21.00p | 21.50p | 172306 |
20/09/2024 | 21.00p | 22.00p | 20.41p | 21.00p | 111110 |
19/09/2024 | 21.00p | 22.00p | 20.38p | 21.00p | 45147 |
18/09/2024 | 20.50p | 21.57p | 20.00p | 21.00p | 57810 |
17/09/2024 | 20.30p | 21.60p | 20.13p | 20.50p | 219792 |
16/09/2024 | 21.00p | 21.00p | 20.10p | 20.30p | 15888 |
13/09/2024 | 21.50p | 22.00p | 19.60p | 21.00p | 237016 |
12/09/2024 | 24.00p | 24.00p | 19.50p | 21.50p | 596824 |
11/09/2024 | 23.00p | 23.80p | 22.31p | 23.00p | 93516 |
10/09/2024 | 23.00p | 23.00p | 22.10p | 23.00p | 2320 |
09/09/2024 | 23.50p | 23.50p | 22.35p | 23.00p | 57150 |
06/09/2024 | 23.50p | 23.90p | 22.77p | 23.50p | 103806 |
05/09/2024 | 23.50p | 23.50p | 22.50p | 23.50p | 0 |
04/09/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 0 |
03/09/2024 | 23.50p | 23.50p | 23.50p | 23.50p | 5000 |
02/09/2024 | 23.50p | 25.00p | 23.50p | 23.50p | 3471 |
30/08/2024 | 23.50p | 23.50p | 23.40p | 23.50p | 25139 |
29/08/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 20166 |
28/08/2024 | 23.50p | 25.00p | 23.25p | 23.50p | 2362 |
27/08/2024 | 23.50p | 23.50p | 23.25p | 23.50p | 1732 |
23/08/2024 | 23.50p | 23.50p | 22.45p | 23.50p | 38001 |
22/08/2024 | 23.50p | 25.00p | 23.25p | 23.50p | 13540 |
21/08/2024 | 23.50p | 23.50p | 23.25p | 23.50p | 13559 |
20/08/2024 | 23.00p | 23.50p | 22.33p | 23.50p | 0 |
19/08/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 10941 |
16/08/2024 | 25.50p | 25.50p | 23.00p | 23.00p | 132641 |
15/08/2024 | 26.00p | 27.00p | 25.12p | 25.50p | 113773 |
14/08/2024 | 26.00p | 26.00p | 25.42p | 26.00p | 50155 |
13/08/2024 | 26.00p | 26.00p | 25.45p | 26.00p | 4000 |
12/08/2024 | 26.00p | 26.00p | 25.45p | 26.00p | 22752 |
09/08/2024 | 26.00p | 26.00p | 25.42p | 26.00p | 28 |
08/08/2024 | 26.00p | 26.00p | 25.12p | 26.00p | 611 |
07/08/2024 | 26.00p | 26.00p | 25.75p | 26.00p | 1149 |
06/08/2024 | 26.00p | 27.00p | 26.00p | 26.00p | 7 |
05/08/2024 | 26.00p | 27.00p | 25.41p | 26.00p | 26610 |
02/08/2024 | 26.00p | 26.17p | 26.00p | 26.00p | 26279 |
01/08/2024 | 26.00p | 27.00p | 25.00p | 26.00p | 11250 |
31/07/2024 | 26.00p | 27.00p | 26.00p | 26.00p | 355 |
30/07/2024 | 26.00p | 27.00p | 26.00p | 26.00p | 29837 |
29/07/2024 | 26.00p | 26.85p | 26.00p | 26.00p | 7563 |
26/07/2024 | 26.00p | 27.00p | 25.69p | 26.00p | 99617 |
25/07/2024 | 25.50p | 27.00p | 25.50p | 26.00p | 85816 |
24/07/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 57961 |
23/07/2024 | 25.50p | 25.90p | 25.50p | 25.50p | 3861 |
22/07/2024 | 25.50p | 26.00p | 25.50p | 25.50p | 72714 |
19/07/2024 | 25.50p | 25.50p | 25.00p | 25.50p | 107721 |
18/07/2024 | 25.00p | 26.00p | 25.00p | 25.50p | 45456 |
17/07/2024 | 25.00p | 25.75p | 25.00p | 25.00p | 7766 |
16/07/2024 | 25.00p | 25.75p | 24.00p | 25.00p | 28799 |
15/07/2024 | 25.00p | 25.00p | 24.73p | 25.00p | 5056 |
12/07/2024 | 25.00p | 25.00p | 24.71p | 25.00p | 14355 |
11/07/2024 | 25.00p | 25.00p | 24.68p | 25.00p | 5000 |
10/07/2024 | 25.50p | 25.50p | 24.65p | 25.00p | 57804 |
09/07/2024 | 25.00p | 26.00p | 25.00p | 25.50p | 96141 |
08/07/2024 | 25.00p | 26.00p | 24.44p | 25.00p | 4088 |
05/07/2024 | 24.50p | 25.00p | 24.18p | 25.00p | 59409 |
04/07/2024 | 24.00p | 24.90p | 23.56p | 24.50p | 58253 |
03/07/2024 | 24.00p | 24.49p | 23.50p | 24.00p | 70816 |
02/07/2024 | 24.50p | 26.00p | 23.50p | 24.00p | 192259 |
01/07/2024 | 24.00p | 24.50p | 24.00p | 24.50p | 100000 |
28/06/2024 | 24.00p | 25.00p | 23.00p | 24.00p | 82971 |
27/06/2024 | 23.00p | 24.88p | 23.00p | 24.00p | 168331 |
26/06/2024 | 23.50p | 23.70p | 22.25p | 23.00p | 100715 |
25/06/2024 | 23.00p | 23.96p | 22.38p | 23.00p | 22508 |
24/06/2024 | 23.00p | 24.00p | 22.02p | 23.00p | 53342 |
21/06/2024 | 21.00p | 23.89p | 21.00p | 23.00p | 207632 |
20/06/2024 | 20.50p | 22.00p | 20.15p | 21.00p | 20422 |
19/06/2024 | 22.50p | 22.50p | 20.26p | 20.50p | 143758 |
18/06/2024 | 23.00p | 23.00p | 22.00p | 22.50p | 2155 |
17/06/2024 | 23.00p | 23.20p | 23.00p | 23.00p | 8622 |
14/06/2024 | 23.00p | 23.00p | 22.41p | 23.00p | 0 |
13/06/2024 | 23.00p | 23.00p | 22.24p | 23.00p | 6286 |
12/06/2024 | 23.00p | 25.00p | 22.00p | 23.00p | 136564 |
11/06/2024 | 23.50p | 24.00p | 22.00p | 23.00p | 93460 |
10/06/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 108004 |
07/06/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 87417 |
06/06/2024 | 23.50p | 23.50p | 23.38p | 23.50p | 3617 |
05/06/2024 | 23.50p | 23.70p | 23.00p | 23.50p | 45666 |
04/06/2024 | 25.00p | 25.00p | 23.00p | 23.50p | 130279 |
03/06/2024 | 26.00p | 27.00p | 24.60p | 26.00p | 69667 |
31/05/2024 | 26.00p | 26.00p | 25.73p | 26.00p | 4591 |
30/05/2024 | 26.00p | 27.00p | 25.17p | 26.00p | 10605 |
29/05/2024 | 26.00p | 27.00p | 25.80p | 26.00p | 398 |
28/05/2024 | 26.00p | 27.00p | 25.11p | 26.00p | 31805 |
24/05/2024 | 26.00p | 26.00p | 25.22p | 26.00p | 4200 |
23/05/2024 | 26.00p | 27.00p | 25.22p | 26.00p | 2214 |
22/05/2024 | 26.00p | 27.00p | 25.23p | 26.00p | 13359 |
21/05/2024 | 26.00p | 26.00p | 25.22p | 26.00p | 17201 |
20/05/2024 | 26.50p | 27.00p | 25.20p | 26.00p | 86368 |
17/05/2024 | 27.00p | 27.00p | 26.00p | 26.30p | 95994 |
16/05/2024 | 27.00p | 28.00p | 26.28p | 27.00p | 48035 |
15/05/2024 | 27.00p | 27.09p | 26.32p | 27.00p | 13866 |
14/05/2024 | 25.00p | 28.00p | 25.00p | 27.00p | 79943 |
13/05/2024 | 25.00p | 26.00p | 24.00p | 25.00p | 10774 |
10/05/2024 | 25.00p | 26.00p | 24.88p | 25.00p | 76285 |
09/05/2024 | 27.00p | 27.20p | 24.77p | 25.00p | 262084 |
08/05/2024 | 26.00p | 27.40p | 26.00p | 27.00p | 244419 |
07/05/2024 | 23.00p | 27.00p | 22.20p | 26.00p | 628081 |
03/05/2024 | 23.00p | 24.00p | 22.81p | 23.00p | 78699 |
02/05/2024 | 23.00p | 23.96p | 22.41p | 23.00p | 43270 |
01/05/2024 | 22.00p | 23.70p | 21.12p | 23.00p | 178653 |
30/04/2024 | 20.50p | 22.60p | 20.00p | 22.00p | 188570 |
29/04/2024 | 20.50p | 21.00p | 20.11p | 20.50p | 98107 |
26/04/2024 | 19.50p | 20.76p | 19.50p | 20.50p | 327379 |
25/04/2024 | 22.00p | 23.00p | 19.50p | 19.50p | 184936 |
24/04/2024 | 22.00p | 22.14p | 21.00p | 21.00p | 38442 |
23/04/2024 | 22.00p | 22.00p | 21.04p | 22.00p | 3306 |
22/04/2024 | 22.00p | 23.00p | 21.00p | 22.00p | 47631 |
19/04/2024 | 22.00p | 22.48p | 21.10p | 22.00p | 8612 |
18/04/2024 | 22.00p | 23.00p | 21.38p | 22.00p | 39074 |
17/04/2024 | 22.00p | 22.69p | 21.00p | 22.00p | 66856 |
16/04/2024 | 24.00p | 24.00p | 22.00p | 22.00p | 122438 |
15/04/2024 | 21.00p | 24.00p | 21.00p | 24.00p | 68628 |
12/04/2024 | 21.00p | 21.70p | 20.38p | 21.00p | 24923 |
11/04/2024 | 21.00p | 22.00p | 20.00p | 21.00p | 184509 |
10/04/2024 | 21.00p | 22.00p | 20.00p | 21.00p | 24909 |
09/04/2024 | 21.00p | 22.00p | 20.36p | 21.00p | 20438 |
08/04/2024 | 21.00p | 22.00p | 20.00p | 21.00p | 8231 |
05/04/2024 | 21.50p | 21.94p | 20.33p | 21.00p | 137160 |
04/04/2024 | 21.00p | 21.94p | 21.00p | 21.50p | 28378 |
03/04/2024 | 21.00p | 22.00p | 21.00p | 21.00p | 10881 |
02/04/2024 | 21.00p | 22.00p | 20.00p | 21.00p | 160677 |
28/03/2024 | 21.50p | 22.00p | 20.42p | 21.00p | 98421 |
27/03/2024 | 22.00p | 23.00p | 21.03p | 21.50p | 27766 |
26/03/2024 | 21.50p | 22.00p | 21.15p | 22.00p | 41335 |
25/03/2024 | 21.50p | 21.50p | 21.10p | 21.50p | 34509 |
22/03/2024 | 21.00p | 23.00p | 21.00p | 21.50p | 176049 |
21/03/2024 | 21.00p | 21.65p | 20.33p | 21.00p | 63187 |
20/03/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 255959 |
19/03/2024 | 21.00p | 21.00p | 20.11p | 20.50p | 52104 |
18/03/2024 | 21.00p | 22.00p | 20.36p | 21.00p | 47743 |
15/03/2024 | 20.50p | 21.80p | 20.36p | 21.00p | 106828 |
14/03/2024 | 19.00p | 20.94p | 18.67p | 20.50p | 163779 |
13/03/2024 | 18.50p | 20.00p | 18.50p | 19.00p | 33198 |
12/03/2024 | 19.00p | 19.41p | 18.26p | 18.50p | 138100 |
11/03/2024 | 19.50p | 19.67p | 18.50p | 19.00p | 79624 |
08/03/2024 | 18.50p | 19.70p | 18.50p | 19.50p | 79073 |
07/03/2024 | 18.50p | 18.50p | 18.15p | 18.50p | 34371 |
06/03/2024 | 18.50p | 18.89p | 18.10p | 18.50p | 85163 |
05/03/2024 | 18.50p | 19.00p | 18.25p | 18.50p | 194894 |
04/03/2024 | 19.50p | 19.74p | 18.22p | 18.50p | 409354 |
01/03/2024 | 19.50p | 20.00p | 19.18p | 19.50p | 88973 |
29/02/2024 | 19.50p | 19.87p | 19.25p | 19.50p | 124663 |
28/02/2024 | 20.00p | 20.00p | 19.10p | 19.50p | 285708 |
27/02/2024 | 20.50p | 21.00p | 19.35p | 20.00p | 72515 |
26/02/2024 | 20.50p | 21.00p | 19.61p | 20.50p | 121813 |
23/02/2024 | 21.00p | 22.00p | 20.10p | 20.50p | 40618 |
22/02/2024 | 21.00p | 21.63p | 20.00p | 21.00p | 128580 |
21/02/2024 | 24.00p | 24.00p | 21.00p | 21.00p | 199906 |
20/02/2024 | 24.00p | 24.00p | 23.00p | 24.00p | 60442 |
19/02/2024 | 22.00p | 23.90p | 21.80p | 23.00p | 83770 |
16/02/2024 | 21.00p | 22.50p | 21.00p | 22.00p | 64766 |
15/02/2024 | 23.00p | 23.00p | 21.00p | 21.00p | 198220 |
14/02/2024 | 20.50p | 24.00p | 20.50p | 22.50p | 464469 |
13/02/2024 | 20.50p | 20.70p | 20.22p | 20.50p | 71902 |
12/02/2024 | 20.50p | 20.90p | 20.22p | 20.50p | 93823 |
*Close Price adjusted for both dividends and splits