Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/11/2024 | 105.00p | 107.00p | 105.00p | 105.00p | 3200 |
21/11/2024 | 105.00p | 105.00p | 102.00p | 105.00p | 4800 |
20/11/2024 | 105.00p | 105.00p | 102.05p | 105.00p | 3672 |
19/11/2024 | 105.00p | 105.00p | 100.00p | 105.00p | 3988 |
18/11/2024 | 105.00p | 105.00p | 104.32p | 105.00p | 2123 |
15/11/2024 | 105.00p | 109.00p | 100.00p | 105.00p | 400 |
14/11/2024 | 105.00p | 109.00p | 100.00p | 105.00p | 702 |
13/11/2024 | 105.00p | 106.70p | 103.70p | 105.00p | 7000 |
12/11/2024 | 105.00p | 107.20p | 100.00p | 105.00p | 19275 |
11/11/2024 | 105.00p | 107.50p | 100.00p | 105.00p | 10267 |
08/11/2024 | 105.00p | 107.50p | 100.00p | 105.00p | 7420 |
07/11/2024 | 105.00p | 105.00p | 102.80p | 105.00p | 517 |
06/11/2024 | 105.00p | 108.80p | 98.00p | 105.00p | 39609 |
05/11/2024 | 100.00p | 109.50p | 90.00p | 105.00p | 14457 |
04/11/2024 | 87.50p | 100.00p | 87.50p | 92.50p | 9349 |
01/11/2024 | 89.00p | 89.00p | 86.75p | 87.50p | 6000 |
31/10/2024 | 89.00p | 95.00p | 83.60p | 89.00p | 525 |
30/10/2024 | 89.00p | 92.25p | 83.60p | 89.00p | 17038 |
29/10/2024 | 90.00p | 95.00p | 88.55p | 89.00p | 933 |
28/10/2024 | 92.50p | 92.50p | 85.00p | 90.00p | 3644 |
25/10/2024 | 92.50p | 95.00p | 92.50p | 92.50p | 0 |
24/10/2024 | 92.50p | 95.00p | 92.50p | 92.50p | 0 |
23/10/2024 | 92.50p | 92.50p | 91.40p | 92.50p | 17000 |
22/10/2024 | 92.50p | 92.50p | 91.50p | 92.50p | 2381 |
21/10/2024 | 92.50p | 92.50p | 82.50p | 92.50p | 19800 |
18/10/2024 | 92.50p | 97.50p | 92.50p | 92.50p | 210 |
17/10/2024 | 92.50p | 92.50p | 86.55p | 92.50p | 21232 |
16/10/2024 | 95.00p | 97.88p | 94.73p | 95.00p | 18458 |
15/10/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
14/10/2024 | 95.00p | 95.00p | 94.95p | 95.00p | 16 |
11/10/2024 | 95.00p | 96.70p | 90.60p | 95.00p | 13515 |
10/10/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
09/10/2024 | 95.00p | 95.00p | 92.00p | 95.00p | 2146 |
08/10/2024 | 95.00p | 96.80p | 95.00p | 95.00p | 947 |
07/10/2024 | 95.00p | 99.50p | 91.00p | 95.00p | 6262 |
04/10/2024 | 95.00p | 95.00p | 91.00p | 95.00p | 408 |
03/10/2024 | 95.00p | 95.00p | 90.50p | 95.00p | 3 |
02/10/2024 | 95.00p | 97.45p | 95.00p | 95.00p | 2500 |
01/10/2024 | 95.00p | 99.50p | 92.50p | 95.00p | 7520 |
30/09/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
27/09/2024 | 95.00p | 100.00p | 95.00p | 95.00p | 51 |
26/09/2024 | 95.00p | 96.50p | 90.00p | 95.00p | 14752 |
25/09/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
24/09/2024 | 95.00p | 96.80p | 95.00p | 95.00p | 2578 |
23/09/2024 | 95.00p | 95.00p | 92.00p | 95.00p | 5996 |
20/09/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
19/09/2024 | 97.50p | 97.50p | 91.50p | 95.00p | 15100 |
18/09/2024 | 95.00p | 97.97p | 86.00p | 97.50p | 6297 |
17/09/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 5400 |
16/09/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
13/09/2024 | 105.00p | 108.25p | 105.00p | 105.00p | 13500 |
12/09/2024 | 95.00p | 106.67p | 95.00p | 105.00p | 0 |
11/09/2024 | 95.00p | 96.67p | 95.00p | 95.00p | 0 |
10/09/2024 | 95.00p | 95.00p | 93.05p | 95.00p | 4012 |
09/09/2024 | 90.00p | 95.00p | 90.00p | 95.00p | 1000 |
06/09/2024 | 95.00p | 95.00p | 92.00p | 95.00p | 2500 |
05/09/2024 | 100.00p | 100.00p | 95.00p | 97.00p | 28140 |
04/09/2024 | 100.00p | 100.00p | 98.33p | 100.00p | 0 |
03/09/2024 | 100.00p | 100.00p | 96.50p | 100.00p | 3110 |
02/09/2024 | 97.50p | 104.00p | 97.50p | 100.00p | 18600 |
30/08/2024 | 97.50p | 101.25p | 97.50p | 97.50p | 50 |
29/08/2024 | 97.50p | 100.00p | 97.50p | 97.50p | 7994 |
28/08/2024 | 100.00p | 100.00p | 95.00p | 100.00p | 3509 |
27/08/2024 | 100.00p | 100.00p | 96.00p | 100.00p | 13256 |
23/08/2024 | 97.50p | 100.00p | 91.00p | 100.00p | 12582 |
22/08/2024 | 97.50p | 97.50p | 94.00p | 97.50p | 1060 |
21/08/2024 | 97.50p | 100.00p | 95.00p | 97.50p | 0 |
20/08/2024 | 97.50p | 97.50p | 90.00p | 97.50p | 500 |
19/08/2024 | 97.50p | 101.25p | 97.50p | 97.50p | 4 |
16/08/2024 | 97.50p | 101.25p | 90.00p | 97.50p | 2897 |
15/08/2024 | 97.50p | 101.25p | 97.50p | 97.50p | 261 |
14/08/2024 | 100.00p | 101.25p | 90.00p | 97.50p | 2618 |
13/08/2024 | 100.00p | 101.20p | 100.00p | 100.00p | 528 |
12/08/2024 | 102.50p | 105.00p | 91.00p | 100.00p | 10447 |
09/08/2024 | 102.50p | 102.50p | 95.25p | 102.50p | 3000 |
08/08/2024 | 102.50p | 105.00p | 102.50p | 102.50p | 0 |
07/08/2024 | 102.50p | 105.00p | 102.50p | 102.50p | 0 |
06/08/2024 | 102.50p | 106.00p | 102.50p | 102.50p | 650 |
05/08/2024 | 102.50p | 102.50p | 95.57p | 102.50p | 904 |
02/08/2024 | 102.50p | 103.95p | 95.50p | 102.50p | 11903 |
01/08/2024 | 102.50p | 110.00p | 95.00p | 102.50p | 29015 |
31/07/2024 | 102.50p | 102.50p | 95.50p | 100.00p | 18000 |
30/07/2024 | 107.50p | 107.50p | 96.75p | 100.00p | 36300 |
29/07/2024 | 107.50p | 115.00p | 100.30p | 107.50p | 11496 |
26/07/2024 | 112.50p | 114.10p | 102.00p | 107.50p | 31046 |
25/07/2024 | 112.50p | 115.00p | 112.50p | 112.50p | 0 |
24/07/2024 | 112.50p | 115.00p | 112.50p | 112.50p | 1750 |
23/07/2024 | 112.50p | 112.50p | 105.00p | 112.50p | 2215 |
22/07/2024 | 115.00p | 115.00p | 110.20p | 112.50p | 3233 |
19/07/2024 | 110.00p | 115.00p | 100.00p | 115.00p | 55 |
18/07/2024 | 121.00p | 121.00p | 110.00p | 115.00p | 17543 |
17/07/2024 | 121.00p | 130.00p | 121.00p | 121.00p | 863 |
16/07/2024 | 121.00p | 124.43p | 121.00p | 121.00p | 1788 |
15/07/2024 | 121.00p | 128.20p | 113.00p | 121.00p | 1261 |
12/07/2024 | 121.00p | 125.00p | 121.00p | 121.00p | 42 |
11/07/2024 | 121.00p | 124.00p | 121.00p | 121.00p | 0 |
10/07/2024 | 121.00p | 124.00p | 121.00p | 121.00p | 0 |
09/07/2024 | 120.00p | 128.20p | 120.00p | 121.00p | 400 |
08/07/2024 | 120.00p | 120.00p | 111.47p | 120.00p | 5769 |
05/07/2024 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
04/07/2024 | 130.00p | 138.00p | 120.00p | 120.00p | 5278 |
03/07/2024 | 130.00p | 130.00p | 120.40p | 130.00p | 629 |
02/07/2024 | 132.50p | 132.50p | 125.00p | 130.00p | 7647 |
01/07/2024 | 132.50p | 132.50p | 125.00p | 132.50p | 3714 |
28/06/2024 | 132.50p | 132.50p | 127.82p | 132.50p | 2000 |
27/06/2024 | 132.50p | 140.00p | 125.00p | 132.50p | 6273 |
26/06/2024 | 132.50p | 132.50p | 131.20p | 132.50p | 375 |
25/06/2024 | 132.50p | 132.50p | 130.00p | 132.50p | 0 |
24/06/2024 | 127.50p | 135.00p | 127.50p | 132.50p | 7338 |
21/06/2024 | 127.50p | 127.62p | 127.50p | 127.50p | 1183 |
20/06/2024 | 127.50p | 130.00p | 126.25p | 127.50p | 411 |
19/06/2024 | 127.50p | 130.00p | 127.50p | 127.50p | 1088 |
18/06/2024 | 127.50p | 130.00p | 126.25p | 127.50p | 2253 |
17/06/2024 | 127.50p | 130.00p | 125.00p | 127.50p | 8045 |
14/06/2024 | 122.50p | 130.00p | 122.50p | 127.50p | 11558 |
13/06/2024 | 117.50p | 130.00p | 117.50p | 122.50p | 22751 |
12/06/2024 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
11/06/2024 | 112.50p | 122.00p | 112.50p | 115.00p | 4881 |
10/06/2024 | 110.00p | 115.20p | 110.00p | 112.50p | 4346 |
07/06/2024 | 110.00p | 114.00p | 110.00p | 110.00p | 940 |
06/06/2024 | 110.00p | 110.25p | 110.00p | 110.00p | 1909 |
05/06/2024 | 105.00p | 115.00p | 105.00p | 110.00p | 12707 |
04/06/2024 | 105.00p | 110.00p | 102.96p | 105.00p | 1208 |
03/06/2024 | 105.00p | 105.00p | 103.33p | 105.00p | 0 |
31/05/2024 | 105.00p | 105.00p | 103.33p | 105.00p | 0 |
30/05/2024 | 105.00p | 110.00p | 102.60p | 105.00p | 1919 |
29/05/2024 | 105.00p | 105.00p | 103.33p | 105.00p | 0 |
28/05/2024 | 105.00p | 109.70p | 105.00p | 105.00p | 957 |
24/05/2024 | 105.00p | 105.00p | 102.25p | 105.00p | 1250 |
23/05/2024 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
22/05/2024 | 105.00p | 105.00p | 102.70p | 105.00p | 93 |
21/05/2024 | 105.00p | 109.80p | 105.00p | 105.00p | 516 |
20/05/2024 | 105.00p | 105.00p | 101.66p | 105.00p | 1074 |
17/05/2024 | 105.00p | 108.00p | 104.30p | 105.00p | 11450 |
16/05/2024 | 105.00p | 105.00p | 101.51p | 105.00p | 3608 |
15/05/2024 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
14/05/2024 | 105.00p | 105.00p | 101.51p | 105.00p | 1990 |
13/05/2024 | 105.00p | 105.00p | 101.00p | 105.00p | 471 |
10/05/2024 | 105.00p | 105.00p | 101.40p | 105.00p | 2207 |
09/05/2024 | 105.00p | 105.00p | 103.72p | 105.00p | 664 |
08/05/2024 | 105.00p | 105.00p | 101.20p | 105.00p | 1702 |
07/05/2024 | 96.00p | 105.80p | 96.00p | 105.00p | 47132 |
03/05/2024 | 96.00p | 96.00p | 95.60p | 96.00p | 3110 |
02/05/2024 | 96.00p | 100.00p | 95.27p | 96.00p | 2150 |
01/05/2024 | 96.00p | 100.00p | 96.00p | 96.00p | 488 |
30/04/2024 | 96.00p | 98.70p | 95.12p | 96.00p | 4143 |
29/04/2024 | 96.00p | 100.00p | 94.75p | 96.00p | 8855 |
26/04/2024 | 95.00p | 102.00p | 94.25p | 97.50p | 2719 |
25/04/2024 | 95.00p | 95.00p | 92.00p | 95.00p | 1481 |
24/04/2024 | 95.00p | 100.00p | 95.00p | 95.00p | 3210 |
23/04/2024 | 95.00p | 100.00p | 95.00p | 95.00p | 988 |
22/04/2024 | 92.50p | 99.50p | 92.50p | 95.00p | 8963 |
19/04/2024 | 92.50p | 95.00p | 92.50p | 92.50p | 2 |
18/04/2024 | 92.50p | 95.00p | 92.50p | 92.50p | 785 |
17/04/2024 | 92.50p | 95.00p | 90.26p | 92.50p | 9740 |
16/04/2024 | 92.50p | 93.25p | 92.50p | 92.50p | 3741 |
15/04/2024 | 92.50p | 92.75p | 90.14p | 92.50p | 8191 |
12/04/2024 | 92.50p | 92.50p | 90.00p | 92.50p | 213286 |
11/04/2024 | 92.50p | 93.73p | 90.00p | 92.50p | 16050 |
10/04/2024 | 92.50p | 93.27p | 90.00p | 92.50p | 8020 |
09/04/2024 | 92.50p | 92.50p | 90.10p | 92.50p | 1426 |
08/04/2024 | 92.50p | 92.50p | 90.00p | 92.50p | 20711 |
05/04/2024 | 92.50p | 92.50p | 90.00p | 92.50p | 2648 |
04/04/2024 | 92.50p | 93.83p | 90.00p | 92.50p | 281235 |
03/04/2024 | 90.00p | 95.00p | 85.00p | 92.50p | 19735 |
02/04/2024 | 95.00p | 95.00p | 91.00p | 92.50p | 8885 |
28/03/2024 | 97.50p | 100.00p | 90.00p | 95.00p | 24500 |
27/03/2024 | 95.00p | 100.00p | 95.00p | 97.50p | 41904 |
26/03/2024 | 93.50p | 98.00p | 90.10p | 95.00p | 7709 |
25/03/2024 | 82.50p | 98.00p | 82.50p | 93.50p | 114722 |
22/03/2024 | 77.00p | 84.25p | 77.00p | 82.50p | 7934 |
21/03/2024 | 70.00p | 80.00p | 70.00p | 77.00p | 35983 |
20/03/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 20506 |
19/03/2024 | 70.00p | 70.33p | 70.00p | 70.00p | 853 |
18/03/2024 | 70.00p | 70.50p | 70.00p | 70.00p | 22005 |
15/03/2024 | 70.00p | 70.00p | 66.55p | 70.00p | 2505 |
14/03/2024 | 70.00p | 70.00p | 69.55p | 70.00p | 0 |
13/03/2024 | 70.00p | 70.00p | 69.55p | 70.00p | 0 |
12/03/2024 | 70.00p | 70.60p | 70.00p | 70.00p | 100 |
11/03/2024 | 70.00p | 70.60p | 70.00p | 70.00p | 3209 |
08/03/2024 | 70.00p | 70.60p | 70.00p | 70.00p | 835 |
07/03/2024 | 70.00p | 70.00p | 69.55p | 70.00p | 0 |
06/03/2024 | 70.00p | 70.00p | 69.55p | 70.00p | 0 |
05/03/2024 | 71.00p | 71.00p | 67.10p | 70.00p | 19650 |
04/03/2024 | 70.00p | 75.00p | 70.00p | 71.00p | 13681 |
01/03/2024 | 70.00p | 72.97p | 66.25p | 70.00p | 22664 |
29/02/2024 | 77.50p | 77.50p | 66.00p | 67.50p | 85149 |
28/02/2024 | 77.50p | 79.17p | 77.50p | 77.50p | 0 |
27/02/2024 | 77.50p | 77.50p | 70.10p | 77.50p | 15192 |
26/02/2024 | 77.50p | 78.50p | 75.50p | 77.50p | 16047 |
23/02/2024 | 85.00p | 85.00p | 76.50p | 77.50p | 21846 |
22/02/2024 | 85.00p | 85.00p | 83.33p | 85.00p | 0 |
21/02/2024 | 85.00p | 85.00p | 83.33p | 85.00p | 0 |
20/02/2024 | 85.00p | 85.00p | 80.00p | 85.00p | 300 |
19/02/2024 | 85.00p | 85.00p | 83.33p | 85.00p | 0 |
16/02/2024 | 88.50p | 88.50p | 82.00p | 87.00p | 29133 |
15/02/2024 | 85.00p | 88.50p | 85.00p | 88.50p | 7500 |
14/02/2024 | 85.00p | 85.00p | 80.00p | 85.00p | 1264 |
13/02/2024 | 85.00p | 85.00p | 81.50p | 85.00p | 4000 |
12/02/2024 | 87.50p | 87.50p | 80.00p | 85.00p | 3128 |
*Close Price adjusted for both dividends and splits