Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 30.50p | 32.00p | 30.50p | 31.50p | 91822 |
19/12/2024 | 29.50p | 31.00p | 29.50p | 30.50p | 65004 |
18/12/2024 | 30.00p | 31.00p | 29.77p | 30.00p | 41679 |
17/12/2024 | 30.50p | 30.50p | 29.00p | 30.00p | 72627 |
16/12/2024 | 31.50p | 33.00p | 30.05p | 30.50p | 196656 |
13/12/2024 | 30.50p | 32.00p | 30.50p | 31.00p | 37241 |
12/12/2024 | 31.50p | 31.50p | 30.00p | 30.50p | 22569 |
11/12/2024 | 31.50p | 32.00p | 31.02p | 31.50p | 10177 |
10/12/2024 | 27.50p | 32.00p | 27.50p | 31.50p | 320476 |
09/12/2024 | 27.50p | 30.00p | 27.50p | 29.50p | 563686 |
06/12/2024 | 27.50p | 27.94p | 27.50p | 27.50p | 15000 |
05/12/2024 | 27.50p | 27.89p | 27.50p | 27.50p | 68179 |
04/12/2024 | 27.50p | 28.00p | 27.00p | 27.50p | 4953 |
03/12/2024 | 27.50p | 27.87p | 27.30p | 27.50p | 91379 |
02/12/2024 | 27.50p | 28.00p | 27.50p | 27.50p | 9111 |
29/11/2024 | 27.50p | 27.50p | 27.32p | 27.50p | 6181 |
28/11/2024 | 27.50p | 27.50p | 27.05p | 27.50p | 1051 |
27/11/2024 | 27.50p | 28.00p | 27.32p | 27.50p | 14084 |
26/11/2024 | 27.50p | 28.00p | 27.30p | 27.50p | 990 |
25/11/2024 | 27.70p | 27.70p | 27.30p | 27.50p | 10172 |
22/11/2024 | 27.70p | 28.40p | 27.26p | 27.70p | 41514 |
21/11/2024 | 27.70p | 28.40p | 27.70p | 27.70p | 413 |
20/11/2024 | 28.50p | 29.00p | 27.70p | 27.70p | 69175 |
19/11/2024 | 28.50p | 28.50p | 28.00p | 28.50p | 3648 |
18/11/2024 | 28.50p | 28.50p | 28.00p | 28.50p | 12811 |
15/11/2024 | 28.50p | 29.00p | 28.00p | 28.50p | 20435 |
14/11/2024 | 28.50p | 29.00p | 27.80p | 28.50p | 12734 |
13/11/2024 | 28.00p | 29.00p | 27.00p | 28.50p | 48562 |
12/11/2024 | 29.00p | 30.60p | 26.50p | 28.50p | 19416 |
11/11/2024 | 29.00p | 29.00p | 26.82p | 29.00p | 20653 |
08/11/2024 | 29.00p | 29.00p | 28.20p | 29.00p | 315 |
07/11/2024 | 29.00p | 29.00p | 28.22p | 29.00p | 31484 |
06/11/2024 | 29.50p | 30.00p | 28.20p | 29.00p | 40053 |
05/11/2024 | 28.50p | 28.50p | 28.10p | 28.50p | 4399 |
04/11/2024 | 28.50p | 28.50p | 28.00p | 28.00p | 1202 |
01/11/2024 | 28.00p | 29.00p | 28.00p | 28.50p | 53821 |
31/10/2024 | 28.00p | 29.00p | 27.36p | 28.00p | 25652 |
30/10/2024 | 28.00p | 29.00p | 27.05p | 28.00p | 2764 |
29/10/2024 | 28.00p | 29.00p | 27.16p | 28.00p | 9524 |
28/10/2024 | 28.00p | 28.00p | 27.12p | 28.00p | 33466 |
25/10/2024 | 28.00p | 28.00p | 26.40p | 28.00p | 11197 |
24/10/2024 | 28.00p | 28.00p | 27.35p | 28.00p | 2126 |
23/10/2024 | 28.00p | 28.03p | 27.35p | 28.00p | 7932 |
22/10/2024 | 28.00p | 28.38p | 27.35p | 28.00p | 29524 |
21/10/2024 | 28.00p | 29.00p | 27.50p | 28.00p | 185423 |
18/10/2024 | 28.00p | 28.00p | 27.70p | 28.00p | 79357 |
17/10/2024 | 28.00p | 29.00p | 27.68p | 28.00p | 22216 |
16/10/2024 | 28.00p | 29.00p | 27.51p | 28.00p | 162755 |
15/10/2024 | 31.00p | 32.00p | 27.00p | 28.00p | 241567 |
14/10/2024 | 31.00p | 31.28p | 30.00p | 31.00p | 10332 |
11/10/2024 | 32.00p | 33.00p | 30.00p | 31.00p | 80904 |
10/10/2024 | 33.50p | 33.50p | 31.38p | 32.00p | 26593 |
09/10/2024 | 34.00p | 34.00p | 32.25p | 33.50p | 10020 |
08/10/2024 | 34.50p | 34.50p | 33.20p | 34.00p | 11221 |
07/10/2024 | 34.50p | 34.50p | 34.00p | 34.50p | 3723 |
04/10/2024 | 34.50p | 35.00p | 34.00p | 34.50p | 6259 |
03/10/2024 | 34.50p | 35.80p | 34.00p | 35.80p | 30965 |
02/10/2024 | 35.50p | 35.50p | 34.00p | 34.50p | 65575 |
01/10/2024 | 37.00p | 37.00p | 34.00p | 35.50p | 40612 |
30/09/2024 | 37.00p | 37.00p | 36.10p | 37.00p | 71 |
27/09/2024 | 37.00p | 38.00p | 36.68p | 37.00p | 3042 |
26/09/2024 | 37.00p | 37.00p | 36.00p | 37.00p | 4955 |
25/09/2024 | 37.00p | 37.08p | 36.10p | 37.00p | 14078 |
24/09/2024 | 37.50p | 38.00p | 36.00p | 37.00p | 72045 |
23/09/2024 | 38.00p | 39.00p | 36.25p | 37.50p | 39669 |
20/09/2024 | 38.00p | 38.44p | 37.10p | 38.00p | 16704 |
19/09/2024 | 39.00p | 40.00p | 37.00p | 38.00p | 31308 |
18/09/2024 | 39.00p | 39.00p | 38.00p | 39.00p | 71330 |
17/09/2024 | 39.00p | 39.00p | 38.68p | 39.00p | 33184 |
16/09/2024 | 39.00p | 40.00p | 38.62p | 39.00p | 97073 |
13/09/2024 | 38.50p | 45.00p | 37.70p | 39.00p | 216075 |
12/09/2024 | 45.50p | 46.00p | 35.68p | 38.50p | 559442 |
11/09/2024 | 45.50p | 46.00p | 45.00p | 46.00p | 10740 |
10/09/2024 | 46.50p | 48.00p | 46.50p | 46.50p | 23 |
09/09/2024 | 46.50p | 46.50p | 46.40p | 46.50p | 14921 |
06/09/2024 | 46.50p | 48.00p | 45.27p | 46.50p | 6262 |
05/09/2024 | 45.00p | 46.50p | 44.25p | 46.50p | 82525 |
04/09/2024 | 45.00p | 46.00p | 45.00p | 45.00p | 239997 |
03/09/2024 | 45.00p | 46.00p | 45.00p | 45.00p | 10401 |
02/09/2024 | 45.00p | 46.00p | 44.40p | 45.00p | 42014 |
30/08/2024 | 45.00p | 46.00p | 44.40p | 45.00p | 12558 |
29/08/2024 | 46.00p | 46.00p | 44.38p | 45.00p | 15678 |
28/08/2024 | 46.00p | 46.00p | 45.97p | 46.00p | 11500 |
27/08/2024 | 45.50p | 46.40p | 45.34p | 46.00p | 48470 |
23/08/2024 | 44.50p | 46.00p | 43.20p | 45.50p | 79003 |
22/08/2024 | 43.50p | 46.00p | 43.50p | 44.50p | 115564 |
21/08/2024 | 43.00p | 43.05p | 43.00p | 43.00p | 4645 |
20/08/2024 | 43.00p | 44.00p | 42.11p | 43.00p | 87 |
19/08/2024 | 43.00p | 44.00p | 42.00p | 43.00p | 14102 |
16/08/2024 | 43.00p | 43.58p | 42.11p | 43.00p | 21619 |
15/08/2024 | 43.00p | 43.44p | 42.11p | 43.00p | 2779 |
14/08/2024 | 43.00p | 44.00p | 42.11p | 43.00p | 6108 |
13/08/2024 | 43.00p | 44.00p | 42.11p | 43.00p | 14287 |
12/08/2024 | 43.00p | 44.00p | 42.11p | 43.00p | 1797 |
09/08/2024 | 43.00p | 44.00p | 42.00p | 43.00p | 854 |
08/08/2024 | 43.00p | 43.40p | 42.00p | 43.00p | 109 |
07/08/2024 | 43.00p | 43.44p | 42.11p | 43.00p | 6648 |
06/08/2024 | 43.00p | 43.19p | 43.00p | 43.00p | 2230 |
05/08/2024 | 43.00p | 43.54p | 42.00p | 43.00p | 25373 |
02/08/2024 | 43.00p | 43.54p | 42.80p | 43.00p | 20642 |
01/08/2024 | 43.00p | 44.00p | 42.00p | 43.00p | 3694 |
31/07/2024 | 43.50p | 43.50p | 43.00p | 43.00p | 7199 |
30/07/2024 | 43.50p | 43.50p | 43.05p | 43.50p | 8000 |
29/07/2024 | 43.50p | 43.57p | 43.05p | 43.50p | 1426 |
26/07/2024 | 43.50p | 44.00p | 43.50p | 43.50p | 75 |
25/07/2024 | 43.50p | 44.00p | 43.05p | 43.50p | 3044 |
24/07/2024 | 44.50p | 45.00p | 42.25p | 45.00p | 57402 |
23/07/2024 | 44.50p | 45.00p | 44.00p | 44.50p | 110627 |
22/07/2024 | 44.50p | 45.00p | 43.55p | 44.50p | 6160 |
19/07/2024 | 44.00p | 44.50p | 44.00p | 44.50p | 33146 |
18/07/2024 | 43.00p | 44.00p | 43.00p | 43.50p | 56544 |
17/07/2024 | 43.00p | 43.45p | 43.00p | 43.00p | 4593 |
16/07/2024 | 43.00p | 44.00p | 43.00p | 44.00p | 2662 |
15/07/2024 | 43.00p | 43.50p | 42.00p | 43.00p | 28050 |
12/07/2024 | 40.50p | 44.00p | 40.50p | 43.00p | 274208 |
11/07/2024 | 39.50p | 40.98p | 39.50p | 40.50p | 91832 |
10/07/2024 | 39.50p | 39.50p | 39.12p | 39.50p | 1457 |
09/07/2024 | 38.50p | 40.00p | 38.50p | 39.50p | 25259 |
08/07/2024 | 38.50p | 39.20p | 38.00p | 39.20p | 29178 |
05/07/2024 | 38.50p | 38.88p | 38.00p | 38.50p | 11490 |
04/07/2024 | 38.00p | 38.74p | 37.64p | 38.50p | 36378 |
03/07/2024 | 38.00p | 38.40p | 37.00p | 38.00p | 574626 |
02/07/2024 | 38.50p | 39.00p | 37.13p | 38.40p | 128171 |
01/07/2024 | 38.50p | 38.50p | 38.00p | 38.50p | 25503 |
28/06/2024 | 38.50p | 38.65p | 38.11p | 38.50p | 95765 |
27/06/2024 | 40.50p | 41.00p | 38.50p | 38.50p | 71360 |
26/06/2024 | 41.00p | 42.00p | 39.00p | 41.00p | 31161 |
25/06/2024 | 41.00p | 41.00p | 40.64p | 41.00p | 9786 |
24/06/2024 | 41.00p | 42.00p | 40.00p | 41.00p | 13555 |
21/06/2024 | 41.00p | 41.00p | 40.00p | 41.00p | 277860 |
20/06/2024 | 41.00p | 41.00p | 40.00p | 41.00p | 16362 |
19/06/2024 | 41.00p | 41.88p | 39.20p | 41.00p | 6714 |
18/06/2024 | 41.00p | 41.00p | 40.25p | 41.00p | 28255 |
17/06/2024 | 42.00p | 42.00p | 40.00p | 41.00p | 48763 |
14/06/2024 | 42.00p | 42.00p | 41.12p | 42.00p | 16760 |
13/06/2024 | 42.00p | 43.00p | 41.00p | 42.00p | 34369 |
12/06/2024 | 42.00p | 43.00p | 41.41p | 42.00p | 2014 |
11/06/2024 | 42.00p | 42.00p | 41.38p | 42.00p | 8902 |
10/06/2024 | 42.00p | 42.00p | 41.26p | 42.00p | 2652 |
07/06/2024 | 42.00p | 42.62p | 41.38p | 42.00p | 2251 |
06/06/2024 | 42.00p | 42.90p | 41.00p | 42.00p | 3963 |
05/06/2024 | 42.00p | 42.00p | 41.50p | 42.00p | 4346 |
04/06/2024 | 42.00p | 43.00p | 41.88p | 42.00p | 2363 |
03/06/2024 | 42.00p | 43.00p | 41.88p | 42.00p | 3110 |
31/05/2024 | 41.50p | 43.00p | 41.50p | 42.00p | 28886 |
30/05/2024 | 40.50p | 42.00p | 40.50p | 41.50p | 44973 |
29/05/2024 | 44.50p | 46.00p | 43.00p | 44.50p | 1216 |
28/05/2024 | 45.00p | 46.00p | 43.25p | 44.50p | 53984 |
24/05/2024 | 45.00p | 46.00p | 44.00p | 45.00p | 6710 |
23/05/2024 | 45.00p | 46.40p | 44.00p | 46.40p | 23360 |
22/05/2024 | 45.00p | 45.00p | 43.20p | 43.20p | 37919 |
21/05/2024 | 45.00p | 45.00p | 44.00p | 45.00p | 37202 |
20/05/2024 | 45.00p | 45.00p | 43.50p | 45.00p | 132731 |
17/05/2024 | 44.50p | 46.00p | 43.80p | 45.00p | 155779 |
16/05/2024 | 45.50p | 46.00p | 43.00p | 44.50p | 140710 |
15/05/2024 | 47.50p | 48.00p | 45.00p | 45.50p | 95626 |
14/05/2024 | 48.00p | 48.00p | 47.00p | 47.50p | 26125 |
13/05/2024 | 48.00p | 48.00p | 47.10p | 48.00p | 10875 |
10/05/2024 | 48.00p | 48.00p | 47.00p | 48.00p | 19972 |
09/05/2024 | 48.50p | 49.00p | 47.00p | 48.00p | 53426 |
08/05/2024 | 48.50p | 48.50p | 48.00p | 48.50p | 37055 |
07/05/2024 | 48.50p | 49.00p | 48.00p | 48.50p | 47765 |
03/05/2024 | 48.50p | 49.00p | 48.15p | 48.50p | 56690 |
02/05/2024 | 48.50p | 49.00p | 48.11p | 48.50p | 72137 |
01/05/2024 | 51.50p | 51.50p | 48.39p | 48.50p | 244038 |
30/04/2024 | 51.50p | 52.00p | 51.00p | 51.50p | 9030 |
29/04/2024 | 52.00p | 53.00p | 51.00p | 51.50p | 41190 |
26/04/2024 | 52.00p | 53.00p | 51.62p | 52.00p | 4800 |
25/04/2024 | 52.00p | 52.00p | 51.62p | 52.00p | 3759 |
24/04/2024 | 52.00p | 53.00p | 51.60p | 52.00p | 30351 |
23/04/2024 | 52.00p | 52.88p | 51.51p | 52.00p | 49034 |
22/04/2024 | 52.00p | 52.00p | 51.50p | 52.00p | 0 |
19/04/2024 | 52.50p | 53.00p | 51.30p | 52.00p | 815 |
18/04/2024 | 52.00p | 53.00p | 51.30p | 52.00p | 218 |
17/04/2024 | 52.00p | 54.00p | 51.50p | 52.00p | 8326 |
16/04/2024 | 52.00p | 52.00p | 51.00p | 52.00p | 7092 |
15/04/2024 | 52.00p | 52.00p | 51.00p | 52.00p | 37005 |
12/04/2024 | 52.00p | 53.00p | 51.00p | 52.00p | 11498 |
11/04/2024 | 52.00p | 53.00p | 50.00p | 52.00p | 3978 |
10/04/2024 | 52.00p | 52.29p | 52.00p | 52.00p | 13993 |
09/04/2024 | 52.50p | 53.00p | 51.00p | 52.00p | 22600 |
08/04/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 43178 |
05/04/2024 | 52.50p | 53.00p | 50.00p | 52.50p | 36135 |
04/04/2024 | 53.00p | 54.00p | 51.00p | 52.50p | 92513 |
03/04/2024 | 54.50p | 55.00p | 52.00p | 53.00p | 47118 |
02/04/2024 | 54.50p | 55.00p | 54.00p | 54.50p | 11297 |
28/03/2024 | 54.50p | 56.20p | 53.25p | 56.20p | 21504 |
27/03/2024 | 55.50p | 58.00p | 54.00p | 55.00p | 34674 |
26/03/2024 | 56.00p | 56.00p | 55.00p | 55.50p | 6527 |
25/03/2024 | 56.00p | 58.00p | 55.00p | 56.00p | 36182 |
22/03/2024 | 56.00p | 57.00p | 55.00p | 56.00p | 15022 |
21/03/2024 | 56.00p | 56.00p | 55.36p | 56.00p | 68844 |
20/03/2024 | 56.00p | 56.00p | 55.50p | 55.50p | 213258 |
19/03/2024 | 56.00p | 56.14p | 55.00p | 55.50p | 11787 |
18/03/2024 | 56.00p | 57.00p | 55.00p | 56.00p | 9870 |
15/03/2024 | 57.50p | 58.00p | 55.00p | 56.00p | 59779 |
14/03/2024 | 57.50p | 57.50p | 57.25p | 57.50p | 24822 |
13/03/2024 | 57.50p | 59.20p | 57.00p | 57.40p | 106247 |
12/03/2024 | 57.50p | 58.00p | 57.18p | 57.50p | 26663 |
11/03/2024 | 57.50p | 57.58p | 57.50p | 57.50p | 3803 |
*Close Price adjusted for both dividends and splits