Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/01/2024 | 23.00p | 23.70p | 23.00p | 23.00p | 11000 |
30/01/2024 | 23.00p | 23.00p | 22.80p | 23.00p | 113724 |
29/01/2024 | 22.50p | 24.00p | 22.33p | 23.00p | 130322 |
26/01/2024 | 23.50p | 24.00p | 22.00p | 22.50p | 121496 |
25/01/2024 | 24.00p | 25.00p | 23.06p | 23.50p | 60016 |
24/01/2024 | 23.50p | 24.00p | 23.06p | 24.00p | 257298 |
23/01/2024 | 24.00p | 25.00p | 23.38p | 23.50p | 36799 |
22/01/2024 | 24.50p | 24.85p | 24.00p | 24.00p | 136128 |
19/01/2024 | 24.50p | 24.50p | 24.26p | 24.50p | 105545 |
18/01/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 180597 |
17/01/2024 | 25.50p | 25.88p | 24.50p | 24.50p | 69540 |
16/01/2024 | 25.50p | 26.00p | 25.40p | 25.50p | 777 |
15/01/2024 | 26.00p | 26.00p | 25.38p | 25.50p | 12234 |
12/01/2024 | 26.00p | 27.00p | 26.00p | 26.00p | 644 |
11/01/2024 | 26.00p | 30.01p | 26.00p | 26.00p | 375438 |
10/01/2024 | 23.00p | 27.00p | 23.00p | 26.00p | 88209 |
09/01/2024 | 23.00p | 23.90p | 22.77p | 23.00p | 26394 |
08/01/2024 | 23.00p | 23.70p | 22.00p | 23.00p | 123427 |
05/01/2024 | 20.50p | 24.00p | 20.38p | 23.00p | 254433 |
04/01/2024 | 21.50p | 22.00p | 19.68p | 20.00p | 149592 |
03/01/2024 | 22.00p | 22.00p | 20.82p | 21.50p | 61916 |
02/01/2024 | 23.00p | 23.00p | 21.34p | 22.00p | 86183 |
29/12/2023 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
28/12/2023 | 23.00p | 23.18p | 22.00p | 23.00p | 5021 |
27/12/2023 | 23.00p | 23.18p | 22.00p | 23.00p | 53458 |
22/12/2023 | 25.00p | 25.00p | 22.24p | 23.00p | 110000 |
21/12/2023 | 25.00p | 25.00p | 24.70p | 25.00p | 14400 |
20/12/2023 | 25.00p | 25.88p | 25.00p | 25.00p | 8452 |
19/12/2023 | 23.00p | 25.70p | 23.00p | 25.00p | 129666 |
18/12/2023 | 22.50p | 23.00p | 22.50p | 23.00p | 22050 |
15/12/2023 | 22.00p | 23.00p | 21.55p | 22.50p | 37020 |
14/12/2023 | 22.00p | 22.98p | 21.55p | 22.00p | 117823 |
13/12/2023 | 22.00p | 22.40p | 21.34p | 22.00p | 13497 |
12/12/2023 | 20.50p | 23.00p | 20.50p | 22.00p | 745729 |
11/12/2023 | 20.50p | 20.88p | 20.00p | 20.50p | 61933 |
08/12/2023 | 20.50p | 21.00p | 20.15p | 20.50p | 43041 |
07/12/2023 | 19.50p | 20.96p | 19.50p | 20.50p | 112514 |
06/12/2023 | 19.50p | 19.99p | 19.50p | 19.50p | 1574 |
05/12/2023 | 19.50p | 20.00p | 19.50p | 19.50p | 7000 |
04/12/2023 | 22.50p | 22.50p | 18.31p | 19.50p | 635087 |
01/12/2023 | 22.50p | 22.50p | 21.13p | 22.50p | 350551 |
30/11/2023 | 22.50p | 22.50p | 22.00p | 22.50p | 10000 |
29/11/2023 | 22.50p | 22.59p | 22.13p | 22.50p | 23925 |
28/11/2023 | 22.50p | 22.80p | 22.13p | 22.50p | 1363 |
27/11/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 2 |
24/11/2023 | 22.50p | 22.70p | 22.00p | 22.50p | 35750 |
23/11/2023 | 22.00p | 22.74p | 21.81p | 22.50p | 57133 |
22/11/2023 | 22.00p | 22.97p | 21.40p | 22.00p | 227039 |
21/11/2023 | 22.00p | 22.97p | 21.00p | 22.00p | 2521 |
20/11/2023 | 22.00p | 22.98p | 21.12p | 22.00p | 40646 |
17/11/2023 | 21.00p | 22.88p | 21.00p | 22.00p | 165782 |
16/11/2023 | 20.50p | 21.98p | 20.06p | 21.00p | 1715895 |
15/11/2023 | 20.50p | 21.00p | 20.33p | 20.50p | 284996 |
14/11/2023 | 20.50p | 20.99p | 20.00p | 20.50p | 671508 |
13/11/2023 | 22.50p | 22.50p | 20.36p | 20.50p | 344484 |
10/11/2023 | 22.50p | 22.97p | 22.50p | 22.50p | 56278 |
09/11/2023 | 23.00p | 23.00p | 22.12p | 22.50p | 8440 |
08/11/2023 | 23.00p | 23.29p | 22.00p | 23.00p | 121283 |
07/11/2023 | 23.00p | 23.94p | 22.60p | 23.00p | 100700 |
06/11/2023 | 22.50p | 22.80p | 22.50p | 22.50p | 73288 |
03/11/2023 | 23.00p | 23.00p | 21.30p | 22.50p | 40691 |
02/11/2023 | 24.00p | 24.00p | 22.50p | 23.00p | 42513 |
01/11/2023 | 25.00p | 25.66p | 24.00p | 24.00p | 49493 |
31/10/2023 | 24.00p | 25.76p | 24.00p | 25.00p | 62557 |
30/10/2023 | 24.00p | 24.00p | 23.38p | 24.00p | 91268 |
27/10/2023 | 24.00p | 24.60p | 23.38p | 24.00p | 5899 |
26/10/2023 | 24.00p | 25.00p | 23.00p | 24.00p | 42093 |
25/10/2023 | 23.50p | 24.00p | 23.00p | 23.50p | 48266 |
24/10/2023 | 23.50p | 23.70p | 22.12p | 23.50p | 139300 |
23/10/2023 | 27.00p | 27.00p | 23.06p | 23.50p | 85954 |
20/10/2023 | 27.50p | 28.00p | 26.00p | 27.00p | 62358 |
19/10/2023 | 27.50p | 27.84p | 27.35p | 27.50p | 4343 |
18/10/2023 | 27.50p | 27.88p | 27.50p | 27.50p | 3551 |
17/10/2023 | 28.00p | 28.76p | 27.10p | 27.50p | 83322 |
16/10/2023 | 28.00p | 28.00p | 27.63p | 28.00p | 12445 |
13/10/2023 | 28.00p | 28.75p | 27.50p | 28.00p | 15079 |
12/10/2023 | 28.00p | 28.00p | 27.00p | 28.00p | 15968 |
11/10/2023 | 28.50p | 29.00p | 27.20p | 28.00p | 50753 |
10/10/2023 | 28.50p | 29.00p | 28.50p | 28.50p | 993 |
09/10/2023 | 29.50p | 30.20p | 28.13p | 28.50p | 43447 |
06/10/2023 | 30.00p | 30.00p | 29.00p | 29.50p | 39221 |
05/10/2023 | 30.00p | 30.78p | 29.20p | 30.00p | 86175 |
04/10/2023 | 30.00p | 31.00p | 29.00p | 30.20p | 15044 |
03/10/2023 | 30.00p | 31.00p | 30.00p | 30.50p | 297634 |
02/10/2023 | 30.00p | 31.00p | 29.36p | 30.00p | 20791 |
29/09/2023 | 29.00p | 30.00p | 28.36p | 30.00p | 46150 |
28/09/2023 | 29.50p | 30.00p | 29.00p | 29.00p | 75117 |
27/09/2023 | 28.00p | 30.00p | 28.00p | 29.50p | 108345 |
26/09/2023 | 28.00p | 29.00p | 28.00p | 28.00p | 64585 |
25/09/2023 | 29.00p | 29.00p | 27.00p | 28.00p | 83247 |
22/09/2023 | 29.00p | 29.50p | 27.62p | 29.00p | 128602 |
21/09/2023 | 29.00p | 29.00p | 28.00p | 29.00p | 1599 |
20/09/2023 | 29.00p | 29.12p | 28.00p | 29.00p | 19169 |
19/09/2023 | 29.00p | 30.00p | 29.00p | 29.00p | 1919 |
18/09/2023 | 29.50p | 29.50p | 28.31p | 29.00p | 17121 |
15/09/2023 | 30.00p | 31.00p | 29.00p | 29.50p | 320452 |
14/09/2023 | 28.00p | 31.00p | 28.00p | 30.00p | 291365 |
13/09/2023 | 27.00p | 27.70p | 26.75p | 27.00p | 25000 |
12/09/2023 | 26.00p | 27.00p | 26.00p | 27.00p | 5827 |
11/09/2023 | 26.00p | 27.00p | 25.50p | 26.00p | 35559 |
08/09/2023 | 26.00p | 27.00p | 26.00p | 26.00p | 4522 |
07/09/2023 | 26.00p | 27.00p | 25.81p | 26.00p | 34875 |
06/09/2023 | 26.00p | 27.00p | 25.76p | 26.00p | 57230 |
05/09/2023 | 26.00p | 27.00p | 25.75p | 26.00p | 34768 |
04/09/2023 | 26.00p | 26.90p | 26.00p | 26.00p | 1000 |
01/09/2023 | 28.00p | 28.00p | 25.75p | 26.00p | 134120 |
31/08/2023 | 28.00p | 29.00p | 27.00p | 28.00p | 118212 |
30/08/2023 | 25.00p | 28.75p | 24.63p | 28.00p | 84584 |
29/08/2023 | 23.00p | 25.95p | 23.00p | 25.00p | 60498 |
25/08/2023 | 23.00p | 24.00p | 22.80p | 23.00p | 23197 |
24/08/2023 | 23.00p | 24.00p | 22.78p | 23.00p | 71361 |
23/08/2023 | 23.00p | 23.69p | 22.75p | 23.00p | 19025 |
22/08/2023 | 23.00p | 24.00p | 22.55p | 23.00p | 132566 |
21/08/2023 | 21.00p | 23.74p | 21.00p | 23.00p | 269845 |
18/08/2023 | 22.50p | 23.00p | 21.00p | 21.00p | 211366 |
17/08/2023 | 22.50p | 22.50p | 22.50p | 22.50p | 26000 |
16/08/2023 | 23.00p | 23.00p | 22.29p | 22.50p | 13516 |
15/08/2023 | 23.00p | 23.60p | 22.00p | 23.00p | 3302 |
14/08/2023 | 24.00p | 24.00p | 22.65p | 23.00p | 112799 |
11/08/2023 | 23.20p | 24.90p | 23.00p | 24.00p | 497036 |
10/08/2023 | 24.00p | 24.00p | 22.00p | 23.20p | 298159 |
09/08/2023 | 22.50p | 23.50p | 22.50p | 23.50p | 51323 |
08/08/2023 | 22.50p | 23.00p | 22.50p | 22.50p | 32477 |
07/08/2023 | 21.00p | 22.74p | 21.00p | 22.50p | 121607 |
04/08/2023 | 21.00p | 21.00p | 20.00p | 21.00p | 1712 |
03/08/2023 | 21.00p | 21.05p | 21.00p | 21.00p | 0 |
02/08/2023 | 21.00p | 21.00p | 20.00p | 21.00p | 10147 |
01/08/2023 | 21.00p | 21.65p | 20.15p | 21.00p | 68062 |
31/07/2023 | 21.00p | 21.00p | 20.35p | 21.00p | 57178 |
28/07/2023 | 21.00p | 21.00p | 20.30p | 21.00p | 23250 |
27/07/2023 | 21.00p | 21.55p | 20.00p | 21.00p | 23252 |
26/07/2023 | 21.00p | 21.79p | 20.45p | 21.00p | 7919 |
25/07/2023 | 21.00p | 21.72p | 20.45p | 21.00p | 16899 |
24/07/2023 | 19.50p | 20.89p | 19.50p | 20.50p | 253362 |
21/07/2023 | 22.00p | 22.00p | 19.43p | 19.50p | 230434 |
20/07/2023 | 22.00p | 22.64p | 22.00p | 22.00p | 12750 |
19/07/2023 | 21.00p | 22.40p | 21.00p | 22.00p | 41508 |
18/07/2023 | 21.00p | 21.00p | 20.35p | 21.00p | 6649 |
17/07/2023 | 21.00p | 21.00p | 20.77p | 21.00p | 0 |
14/07/2023 | 21.00p | 21.20p | 20.35p | 21.00p | 61350 |
13/07/2023 | 21.00p | 21.75p | 20.31p | 21.00p | 22117 |
12/07/2023 | 21.00p | 21.50p | 21.00p | 21.00p | 81922 |
11/07/2023 | 21.00p | 21.25p | 20.30p | 21.00p | 225000 |
10/07/2023 | 21.00p | 21.50p | 20.20p | 21.00p | 23813 |
07/07/2023 | 21.00p | 21.00p | 20.00p | 21.00p | 45000 |
06/07/2023 | 21.00p | 21.86p | 20.57p | 21.00p | 18019 |
05/07/2023 | 21.00p | 21.50p | 20.35p | 21.00p | 31590 |
04/07/2023 | 21.00p | 21.25p | 20.57p | 21.00p | 140000 |
03/07/2023 | 20.50p | 21.00p | 20.25p | 21.00p | 93536 |
30/06/2023 | 20.50p | 21.00p | 20.25p | 20.50p | 287 |
29/06/2023 | 20.50p | 20.99p | 20.13p | 20.50p | 53775 |
28/06/2023 | 20.50p | 21.00p | 20.15p | 20.50p | 38133 |
27/06/2023 | 20.00p | 20.75p | 19.30p | 20.50p | 275339 |
26/06/2023 | 20.50p | 20.50p | 19.36p | 20.00p | 34303 |
23/06/2023 | 21.50p | 21.50p | 20.50p | 20.50p | 73405 |
22/06/2023 | 21.50p | 21.50p | 21.00p | 21.50p | 17000 |
21/06/2023 | 22.00p | 22.00p | 21.28p | 21.50p | 81741 |
20/06/2023 | 22.00p | 22.48p | 21.26p | 22.00p | 19041 |
19/06/2023 | 22.50p | 23.00p | 22.00p | 22.00p | 32309 |
16/06/2023 | 23.50p | 23.50p | 22.00p | 22.50p | 98929 |
15/06/2023 | 24.50p | 24.50p | 23.00p | 23.50p | 77041 |
14/06/2023 | 24.50p | 24.50p | 24.10p | 24.50p | 18656 |
13/06/2023 | 24.50p | 24.75p | 24.17p | 24.50p | 16271 |
12/06/2023 | 24.50p | 24.50p | 24.17p | 24.50p | 13519 |
09/06/2023 | 24.50p | 25.00p | 24.50p | 24.50p | 100404 |
08/06/2023 | 24.50p | 24.75p | 24.11p | 24.50p | 66746 |
07/06/2023 | 24.50p | 24.50p | 24.37p | 24.50p | 12327 |
06/06/2023 | 24.50p | 25.00p | 24.37p | 24.50p | 188214 |
05/06/2023 | 24.50p | 25.00p | 24.37p | 24.50p | 34231 |
02/06/2023 | 24.50p | 25.00p | 24.31p | 24.50p | 15602 |
01/06/2023 | 24.50p | 24.60p | 24.28p | 24.50p | 30335 |
31/05/2023 | 24.50p | 24.82p | 24.26p | 24.50p | 56006 |
30/05/2023 | 24.50p | 24.90p | 24.22p | 24.50p | 114252 |
26/05/2023 | 24.50p | 24.88p | 24.15p | 24.50p | 81822 |
25/05/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 874 |
24/05/2023 | 26.00p | 26.00p | 24.11p | 24.50p | 176361 |
23/05/2023 | 26.50p | 26.68p | 25.00p | 26.00p | 100145 |
22/05/2023 | 26.50p | 26.68p | 26.00p | 26.50p | 12336 |
19/05/2023 | 28.00p | 28.09p | 26.50p | 26.50p | 131779 |
18/05/2023 | 28.00p | 28.00p | 27.00p | 28.00p | 3688 |
17/05/2023 | 28.00p | 28.33p | 27.00p | 28.00p | 5471 |
16/05/2023 | 28.00p | 28.33p | 27.31p | 28.00p | 6943 |
15/05/2023 | 27.00p | 28.00p | 26.75p | 28.00p | 178102 |
12/05/2023 | 27.00p | 27.89p | 26.65p | 27.00p | 133321 |
11/05/2023 | 27.00p | 28.00p | 26.60p | 28.00p | 88224 |
10/05/2023 | 27.00p | 27.00p | 26.55p | 27.00p | 18195 |
09/05/2023 | 28.00p | 28.25p | 26.50p | 27.00p | 148834 |
05/05/2023 | 28.00p | 28.10p | 27.02p | 28.00p | 35428 |
04/05/2023 | 28.00p | 28.10p | 27.00p | 28.00p | 43405 |
03/05/2023 | 28.00p | 29.00p | 27.26p | 28.00p | 56847 |
02/05/2023 | 28.00p | 29.00p | 27.20p | 28.00p | 157472 |
28/04/2023 | 27.00p | 28.90p | 27.00p | 28.00p | 199970 |
27/04/2023 | 27.00p | 28.00p | 26.16p | 27.00p | 214801 |
26/04/2023 | 26.50p | 27.58p | 26.15p | 27.00p | 59484 |
25/04/2023 | 28.00p | 29.00p | 25.50p | 26.50p | 512930 |
24/04/2023 | 29.00p | 29.50p | 27.00p | 28.00p | 397721 |
21/04/2023 | 28.00p | 28.90p | 27.37p | 28.00p | 71581 |
20/04/2023 | 28.00p | 29.70p | 28.00p | 28.00p | 76522 |
19/04/2023 | 28.00p | 29.70p | 27.23p | 28.00p | 64147 |
18/04/2023 | 28.00p | 28.90p | 27.45p | 28.00p | 28891 |
*Close Price adjusted for both dividends and splits