Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 14.74p | 14.74p | 13.90p | 14.38p | 9182164 |
19/12/2024 | 14.50p | 14.70p | 13.83p | 14.26p | 12464289 |
18/12/2024 | 14.68p | 16.08p | 14.54p | 14.62p | 12835912 |
17/12/2024 | 17.50p | 17.50p | 14.50p | 14.88p | 40093124 |
16/12/2024 | 16.80p | 17.57p | 16.70p | 17.44p | 5903908 |
13/12/2024 | 17.80p | 17.80p | 16.80p | 16.88p | 8047064 |
12/12/2024 | 17.20p | 18.00p | 17.14p | 17.20p | 3726513 |
11/12/2024 | 16.80p | 18.00p | 16.80p | 17.34p | 3293443 |
10/12/2024 | 17.50p | 18.02p | 16.90p | 16.92p | 5404306 |
09/12/2024 | 17.60p | 17.92p | 17.32p | 17.48p | 4001767 |
06/12/2024 | 17.54p | 17.90p | 17.50p | 17.64p | 4985130 |
05/12/2024 | 17.40p | 17.64p | 17.30p | 17.64p | 4283204 |
04/12/2024 | 17.30p | 17.58p | 16.76p | 17.50p | 7651066 |
03/12/2024 | 17.76p | 17.78p | 17.38p | 17.38p | 3650856 |
02/12/2024 | 17.30p | 17.86p | 17.30p | 17.50p | 2108890 |
29/11/2024 | 17.30p | 17.78p | 17.20p | 17.32p | 3395774 |
28/11/2024 | 17.80p | 17.80p | 17.20p | 17.38p | 5644316 |
27/11/2024 | 17.76p | 17.76p | 17.06p | 17.20p | 2053752 |
26/11/2024 | 17.80p | 17.80p | 17.22p | 17.32p | 3178815 |
25/11/2024 | 17.50p | 17.74p | 16.82p | 17.58p | 5620057 |
22/11/2024 | 17.16p | 17.60p | 17.02p | 17.30p | 5102109 |
21/11/2024 | 17.26p | 17.58p | 16.70p | 17.26p | 5627132 |
20/11/2024 | 16.70p | 17.34p | 16.70p | 17.00p | 6829636 |
19/11/2024 | 17.00p | 17.30p | 16.65p | 16.80p | 7641584 |
18/11/2024 | 17.24p | 17.50p | 16.90p | 17.10p | 4914539 |
15/11/2024 | 16.60p | 17.50p | 16.60p | 17.26p | 10820953 |
14/11/2024 | 16.90p | 17.30p | 15.76p | 16.86p | 22141010 |
13/11/2024 | 17.80p | 18.20p | 17.20p | 17.24p | 5812358 |
12/11/2024 | 17.20p | 17.60p | 16.68p | 17.38p | 17796166 |
11/11/2024 | 17.46p | 17.60p | 17.06p | 17.36p | 10658521 |
08/11/2024 | 18.32p | 18.98p | 17.42p | 17.42p | 17501888 |
07/11/2024 | 19.20p | 19.32p | 18.24p | 18.30p | 12254771 |
06/11/2024 | 19.14p | 19.67p | 18.91p | 19.02p | 2781946 |
05/11/2024 | 19.20p | 19.25p | 18.82p | 19.04p | 3004389 |
04/11/2024 | 18.80p | 19.29p | 18.12p | 18.94p | 4529458 |
01/11/2024 | 19.20p | 19.25p | 18.90p | 18.90p | 3432431 |
31/10/2024 | 20.00p | 20.00p | 18.90p | 18.90p | 7742877 |
30/10/2024 | 18.80p | 20.15p | 18.54p | 19.46p | 9559745 |
29/10/2024 | 19.50p | 19.50p | 18.76p | 18.80p | 2597137 |
28/10/2024 | 18.90p | 19.42p | 18.80p | 19.16p | 5682588 |
25/10/2024 | 20.50p | 20.50p | 18.92p | 19.06p | 10361875 |
24/10/2024 | 20.30p | 20.55p | 19.76p | 20.15p | 5509119 |
23/10/2024 | 20.80p | 20.80p | 19.94p | 20.15p | 7696175 |
22/10/2024 | 21.50p | 21.50p | 20.00p | 20.00p | 2832696 |
21/10/2024 | 20.80p | 22.00p | 20.45p | 20.50p | 5878511 |
18/10/2024 | 21.65p | 21.95p | 20.90p | 21.00p | 7209656 |
17/10/2024 | 21.65p | 21.90p | 21.40p | 21.65p | 6887828 |
16/10/2024 | 21.55p | 21.75p | 21.00p | 21.50p | 8967454 |
15/10/2024 | 20.20p | 21.35p | 20.20p | 21.25p | 9045272 |
14/10/2024 | 21.05p | 21.25p | 20.09p | 20.30p | 5421746 |
11/10/2024 | 20.40p | 21.29p | 20.30p | 20.95p | 10426425 |
10/10/2024 | 21.00p | 21.00p | 20.00p | 20.40p | 3513265 |
09/10/2024 | 20.30p | 20.70p | 19.90p | 20.30p | 5530881 |
08/10/2024 | 20.30p | 20.75p | 19.48p | 20.45p | 9876969 |
07/10/2024 | 19.22p | 20.10p | 19.22p | 19.96p | 8890687 |
04/10/2024 | 19.30p | 19.96p | 18.80p | 19.34p | 5723974 |
03/10/2024 | 19.20p | 19.98p | 19.18p | 19.26p | 2500682 |
02/10/2024 | 19.16p | 20.25p | 19.02p | 19.28p | 7358038 |
01/10/2024 | 19.80p | 19.80p | 19.12p | 19.20p | 5796135 |
30/09/2024 | 20.35p | 20.35p | 19.04p | 19.04p | 11036247 |
27/09/2024 | 19.40p | 20.20p | 19.40p | 19.94p | 5160596 |
26/09/2024 | 20.15p | 20.20p | 19.44p | 19.44p | 7918656 |
25/09/2024 | 19.40p | 19.93p | 19.20p | 19.44p | 3897653 |
24/09/2024 | 20.95p | 20.95p | 19.00p | 19.34p | 10051498 |
23/09/2024 | 19.60p | 20.50p | 19.30p | 20.30p | 8910677 |
20/09/2024 | 18.90p | 20.08p | 18.90p | 19.54p | 61855816 |
19/09/2024 | 19.00p | 19.28p | 18.70p | 19.00p | 6893721 |
18/09/2024 | 18.40p | 18.90p | 18.40p | 18.78p | 3374984 |
17/09/2024 | 18.82p | 18.98p | 18.44p | 18.50p | 2736621 |
16/09/2024 | 19.00p | 19.00p | 17.52p | 18.46p | 3370369 |
13/09/2024 | 18.52p | 18.70p | 18.00p | 18.68p | 4315912 |
12/09/2024 | 17.70p | 18.38p | 17.70p | 18.16p | 4669362 |
11/09/2024 | 17.90p | 18.24p | 17.60p | 17.64p | 7776045 |
10/09/2024 | 18.08p | 18.34p | 17.80p | 18.00p | 6656095 |
09/09/2024 | 18.52p | 18.94p | 18.00p | 18.04p | 5143871 |
06/09/2024 | 18.40p | 19.46p | 18.22p | 18.30p | 5883838 |
05/09/2024 | 18.00p | 19.45p | 18.00p | 18.62p | 9509770 |
04/09/2024 | 17.80p | 18.28p | 17.44p | 18.16p | 4272878 |
03/09/2024 | 18.24p | 18.38p | 17.84p | 17.90p | 3169931 |
02/09/2024 | 18.18p | 18.40p | 17.68p | 18.12p | 3368769 |
30/08/2024 | 18.50p | 19.32p | 17.68p | 18.08p | 11181485 |
29/08/2024 | 18.30p | 18.98p | 18.30p | 18.50p | 5024657 |
28/08/2024 | 19.30p | 19.30p | 18.00p | 18.52p | 9580083 |
27/08/2024 | 19.10p | 19.44p | 18.80p | 18.80p | 4203016 |
23/08/2024 | 19.40p | 19.44p | 18.74p | 18.96p | 2552841 |
22/08/2024 | 18.76p | 19.42p | 17.82p | 18.92p | 4286806 |
21/08/2024 | 18.06p | 18.72p | 17.66p | 18.46p | 3196696 |
20/08/2024 | 18.40p | 18.68p | 17.88p | 18.26p | 6380394 |
19/08/2024 | 17.60p | 18.54p | 17.44p | 18.22p | 5731916 |
16/08/2024 | 17.84p | 18.44p | 17.48p | 17.82p | 3205034 |
15/08/2024 | 18.54p | 18.56p | 17.80p | 17.86p | 5153966 |
14/08/2024 | 18.30p | 18.56p | 17.94p | 18.30p | 3878862 |
13/08/2024 | 18.20p | 18.78p | 17.76p | 18.10p | 4913638 |
12/08/2024 | 18.24p | 18.50p | 17.80p | 17.92p | 4347991 |
09/08/2024 | 18.20p | 18.68p | 17.60p | 18.24p | 10773646 |
08/08/2024 | 16.84p | 18.17p | 16.58p | 17.82p | 10339916 |
07/08/2024 | 16.32p | 17.48p | 16.32p | 16.84p | 8259227 |
06/08/2024 | 16.10p | 16.98p | 15.92p | 16.34p | 8947659 |
05/08/2024 | 16.26p | 16.65p | 15.00p | 15.96p | 19564764 |
02/08/2024 | 18.80p | 19.15p | 16.70p | 16.74p | 33086308 |
01/08/2024 | 19.80p | 20.00p | 19.00p | 19.12p | 8633489 |
31/07/2024 | 19.24p | 19.78p | 19.20p | 19.38p | 6478074 |
30/07/2024 | 19.20p | 20.30p | 18.96p | 19.22p | 3123170 |
29/07/2024 | 19.82p | 20.05p | 19.14p | 19.14p | 5906416 |
26/07/2024 | 19.60p | 19.74p | 19.24p | 19.70p | 6783636 |
25/07/2024 | 19.26p | 19.52p | 18.74p | 19.24p | 7887290 |
24/07/2024 | 18.70p | 19.31p | 18.70p | 19.18p | 7134026 |
23/07/2024 | 19.82p | 19.96p | 18.72p | 19.04p | 14958033 |
22/07/2024 | 20.55p | 20.75p | 19.92p | 19.98p | 5647723 |
19/07/2024 | 20.50p | 20.95p | 20.10p | 20.50p | 3242655 |
18/07/2024 | 21.20p | 21.42p | 20.65p | 20.65p | 6504634 |
17/07/2024 | 21.40p | 22.40p | 20.90p | 21.10p | 10869333 |
16/07/2024 | 21.45p | 21.90p | 20.35p | 21.50p | 13051251 |
15/07/2024 | 19.84p | 21.81p | 19.71p | 21.50p | 18278582 |
12/07/2024 | 20.30p | 22.16p | 19.40p | 19.86p | 22923576 |
11/07/2024 | 19.22p | 20.55p | 18.08p | 20.55p | 14348214 |
10/07/2024 | 18.12p | 19.78p | 17.98p | 19.00p | 14448168 |
09/07/2024 | 19.00p | 19.70p | 17.78p | 18.90p | 49406804 |
08/07/2024 | 15.14p | 16.22p | 14.66p | 15.50p | 18743432 |
05/07/2024 | 14.30p | 15.16p | 13.88p | 15.04p | 18301064 |
04/07/2024 | 14.50p | 14.50p | 14.00p | 14.00p | 4385712 |
03/07/2024 | 13.26p | 14.26p | 13.14p | 14.16p | 14564501 |
02/07/2024 | 13.80p | 13.80p | 12.92p | 13.24p | 3294707 |
01/07/2024 | 13.50p | 13.72p | 13.20p | 13.20p | 4327466 |
28/06/2024 | 13.64p | 13.88p | 13.12p | 13.50p | 6075586 |
27/06/2024 | 13.54p | 13.98p | 13.44p | 13.58p | 4283089 |
26/06/2024 | 13.80p | 14.06p | 13.52p | 13.56p | 8663053 |
25/06/2024 | 14.24p | 14.58p | 13.69p | 13.76p | 4594666 |
24/06/2024 | 14.20p | 14.28p | 13.66p | 14.20p | 2683045 |
21/06/2024 | 14.26p | 14.26p | 14.00p | 14.04p | 6626713 |
20/06/2024 | 14.26p | 14.48p | 14.00p | 14.26p | 2724865 |
19/06/2024 | 14.20p | 14.58p | 13.96p | 14.26p | 4876945 |
18/06/2024 | 14.04p | 14.20p | 13.84p | 14.12p | 1984624 |
17/06/2024 | 13.84p | 14.30p | 13.84p | 13.84p | 2384331 |
14/06/2024 | 14.24p | 14.58p | 13.64p | 13.96p | 15388323 |
13/06/2024 | 14.50p | 14.88p | 14.04p | 14.38p | 15252792 |
12/06/2024 | 13.80p | 14.22p | 13.66p | 14.00p | 6461853 |
11/06/2024 | 14.90p | 14.90p | 13.92p | 13.98p | 7543258 |
10/06/2024 | 14.62p | 14.90p | 14.24p | 14.60p | 4978886 |
07/06/2024 | 14.54p | 14.90p | 14.36p | 14.48p | 3359982 |
06/06/2024 | 14.60p | 14.66p | 14.22p | 14.66p | 3680954 |
05/06/2024 | 14.70p | 15.20p | 14.32p | 14.32p | 7635904 |
04/06/2024 | 14.60p | 15.00p | 14.56p | 14.80p | 6080633 |
03/06/2024 | 14.00p | 15.10p | 14.00p | 14.96p | 16578012 |
31/05/2024 | 14.00p | 14.42p | 13.54p | 14.26p | 76381352 |
30/05/2024 | 13.90p | 14.10p | 13.58p | 13.76p | 8480118 |
29/05/2024 | 14.50p | 14.50p | 13.72p | 13.86p | 11783966 |
28/05/2024 | 14.60p | 14.95p | 14.30p | 14.38p | 9417496 |
24/05/2024 | 14.50p | 14.98p | 14.50p | 14.96p | 8796828 |
23/05/2024 | 14.90p | 15.11p | 14.40p | 14.86p | 5143273 |
22/05/2024 | 14.58p | 14.76p | 14.12p | 14.62p | 4939651 |
21/05/2024 | 14.50p | 15.28p | 13.24p | 14.36p | 16569307 |
20/05/2024 | 13.70p | 15.45p | 13.70p | 15.06p | 8936271 |
17/05/2024 | 14.14p | 14.80p | 14.14p | 14.58p | 9026344 |
16/05/2024 | 13.80p | 14.60p | 13.80p | 14.40p | 7101736 |
15/05/2024 | 13.50p | 14.30p | 13.50p | 14.04p | 10955661 |
14/05/2024 | 14.30p | 14.68p | 14.02p | 14.06p | 7760222 |
13/05/2024 | 14.00p | 14.90p | 13.06p | 14.32p | 8323565 |
10/05/2024 | 13.60p | 15.48p | 13.30p | 14.60p | 16734693 |
09/05/2024 | 13.60p | 14.50p | 13.34p | 13.34p | 5371895 |
08/05/2024 | 14.22p | 14.44p | 13.70p | 13.70p | 9043331 |
07/05/2024 | 13.68p | 14.26p | 13.42p | 14.18p | 9135315 |
03/05/2024 | 13.00p | 13.72p | 13.00p | 13.54p | 3365915 |
02/05/2024 | 13.00p | 13.78p | 13.00p | 13.26p | 2475307 |
01/05/2024 | 13.44p | 13.76p | 13.16p | 13.20p | 1596646 |
30/04/2024 | 13.54p | 13.74p | 13.21p | 13.44p | 5613488 |
29/04/2024 | 13.50p | 13.80p | 12.94p | 13.40p | 6348092 |
26/04/2024 | 13.00p | 13.48p | 13.00p | 13.32p | 2414724 |
25/04/2024 | 13.10p | 13.96p | 13.02p | 13.20p | 3049575 |
24/04/2024 | 13.78p | 13.94p | 13.26p | 13.26p | 2963837 |
23/04/2024 | 13.00p | 13.62p | 12.94p | 13.46p | 5219195 |
22/04/2024 | 13.48p | 13.76p | 13.02p | 13.24p | 3637441 |
19/04/2024 | 13.30p | 14.00p | 12.70p | 13.16p | 6450821 |
18/04/2024 | 13.20p | 13.77p | 13.14p | 13.30p | 3297828 |
17/04/2024 | 13.30p | 13.68p | 13.24p | 13.24p | 3622806 |
16/04/2024 | 14.24p | 14.48p | 13.34p | 13.34p | 7238760 |
15/04/2024 | 13.92p | 14.40p | 13.84p | 14.18p | 5202993 |
12/04/2024 | 14.30p | 14.36p | 13.87p | 14.00p | 5575204 |
11/04/2024 | 14.00p | 14.40p | 13.86p | 13.90p | 4302465 |
10/04/2024 | 14.50p | 14.88p | 14.04p | 14.04p | 7735056 |
09/04/2024 | 13.38p | 14.44p | 13.32p | 13.94p | 7261195 |
08/04/2024 | 12.98p | 13.54p | 12.98p | 13.44p | 7010779 |
05/04/2024 | 12.90p | 13.28p | 12.72p | 13.04p | 6071262 |
04/04/2024 | 13.00p | 13.16p | 12.40p | 13.12p | 6242104 |
03/04/2024 | 12.80p | 13.06p | 12.48p | 12.50p | 6499748 |
02/04/2024 | 13.50p | 13.50p | 12.82p | 12.88p | 7684161 |
28/03/2024 | 13.20p | 13.51p | 12.91p | 13.20p | 8265545 |
27/03/2024 | 13.30p | 13.50p | 13.00p | 13.32p | 5189298 |
26/03/2024 | 14.00p | 14.00p | 12.92p | 13.33p | 4664015 |
25/03/2024 | 13.30p | 13.50p | 13.00p | 13.02p | 4334403 |
22/03/2024 | 13.00p | 13.72p | 13.00p | 13.32p | 6176264 |
21/03/2024 | 13.09p | 13.63p | 12.81p | 13.63p | 14298765 |
20/03/2024 | 13.50p | 13.50p | 13.38p | 13.15p | 5293197 |
19/03/2024 | 13.50p | 13.69p | 13.05p | 13.38p | 11590196 |
18/03/2024 | 13.40p | 14.17p | 13.35p | 13.71p | 10243981 |
15/03/2024 | 13.28p | 14.29p | 13.22p | 13.55p | 19401640 |
14/03/2024 | 13.26p | 13.92p | 13.00p | 13.34p | 14344901 |
13/03/2024 | 14.24p | 14.60p | 13.34p | 13.34p | 19035540 |
12/03/2024 | 14.50p | 14.99p | 14.01p | 14.46p | 17322694 |
11/03/2024 | 15.50p | 15.62p | 14.50p | 14.62p | 17201716 |
*Close Price adjusted for both dividends and splits