Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/11/2024 | 73.50p | 77.00p | 70.70p | 73.50p | 2012 |
07/11/2024 | 70.00p | 77.00p | 67.00p | 74.00p | 19176 |
06/11/2024 | 65.00p | 70.00p | 62.00p | 66.00p | 13531 |
05/11/2024 | 65.00p | 70.00p | 60.00p | 65.00p | 21407 |
04/11/2024 | 59.00p | 70.00p | 59.00p | 65.00p | 39984 |
01/11/2024 | 55.00p | 60.00p | 55.00p | 55.00p | 327 |
31/10/2024 | 55.00p | 60.00p | 55.00p | 55.00p | 320 |
30/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
29/10/2024 | 55.00p | 56.00p | 50.00p | 55.00p | 4000 |
28/10/2024 | 55.00p | 56.00p | 50.00p | 55.00p | 19327 |
25/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
24/10/2024 | 55.00p | 60.00p | 55.00p | 55.00p | 1500 |
23/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
22/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
21/10/2024 | 55.00p | 60.00p | 52.00p | 60.00p | 7519 |
18/10/2024 | 55.00p | 60.00p | 55.00p | 60.00p | 934 |
17/10/2024 | 55.00p | 55.00p | 50.75p | 55.00p | 1000 |
16/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
15/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
14/10/2024 | 55.00p | 57.45p | 55.00p | 55.00p | 12877 |
11/10/2024 | 55.00p | 55.00p | 50.00p | 55.00p | 7 |
10/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
09/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
08/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
07/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
04/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
03/10/2024 | 55.00p | 55.00p | 52.00p | 55.00p | 8098 |
02/10/2024 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
01/10/2024 | 57.50p | 59.95p | 52.00p | 55.00p | 55738 |
30/09/2024 | 57.50p | 57.50p | 53.00p | 57.50p | 14373 |
27/09/2024 | 57.50p | 59.40p | 55.00p | 57.50p | 46 |
26/09/2024 | 57.50p | 58.33p | 57.50p | 57.50p | 0 |
25/09/2024 | 57.50p | 58.33p | 57.50p | 57.50p | 0 |
24/09/2024 | 57.50p | 58.33p | 57.50p | 57.50p | 0 |
23/09/2024 | 57.50p | 59.95p | 57.50p | 57.50p | 1652 |
20/09/2024 | 57.50p | 58.33p | 57.50p | 57.50p | 0 |
19/09/2024 | 59.00p | 60.00p | 55.00p | 59.00p | 1240 |
18/09/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
17/09/2024 | 59.00p | 63.00p | 59.00p | 59.00p | 7 |
16/09/2024 | 60.00p | 63.80p | 55.00p | 59.00p | 2572 |
13/09/2024 | 60.00p | 63.80p | 60.00p | 60.00p | 3 |
12/09/2024 | 60.00p | 61.45p | 55.00p | 60.00p | 1530 |
11/09/2024 | 60.00p | 65.00p | 60.00p | 60.00p | 34348 |
10/09/2024 | 60.00p | 63.80p | 60.00p | 60.00p | 50 |
09/09/2024 | 60.00p | 60.95p | 60.00p | 60.00p | 4915 |
06/09/2024 | 60.00p | 63.80p | 60.00p | 60.00p | 11 |
05/09/2024 | 60.00p | 65.00p | 60.00p | 60.00p | 715 |
04/09/2024 | 60.00p | 60.00p | 55.00p | 60.00p | 4000 |
03/09/2024 | 59.00p | 59.00p | 55.00p | 59.00p | 10283 |
02/09/2024 | 59.00p | 62.04p | 59.00p | 59.00p | 4009 |
30/08/2024 | 59.00p | 62.04p | 59.00p | 59.00p | 10 |
29/08/2024 | 59.00p | 62.04p | 59.00p | 59.00p | 9 |
28/08/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
27/08/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
23/08/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
22/08/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
21/08/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
20/08/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
19/08/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
16/08/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
15/08/2024 | 59.00p | 60.00p | 59.00p | 59.00p | 8613 |
14/08/2024 | 59.00p | 59.00p | 55.96p | 59.00p | 14 |
13/08/2024 | 59.00p | 60.47p | 59.00p | 59.00p | 4415 |
12/08/2024 | 59.00p | 59.00p | 55.96p | 59.00p | 1 |
09/08/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
08/08/2024 | 59.00p | 59.00p | 57.67p | 59.00p | 0 |
07/08/2024 | 59.00p | 60.00p | 59.00p | 59.00p | 2 |
06/08/2024 | 60.00p | 60.00p | 55.00p | 59.00p | 2 |
05/08/2024 | 60.00p | 60.00p | 55.00p | 60.00p | 14933 |
02/08/2024 | 60.00p | 60.00p | 56.20p | 60.00p | 100 |
01/08/2024 | 60.00p | 61.98p | 60.00p | 60.00p | 1 |
31/07/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 3000 |
30/07/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 2708 |
29/07/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 4292 |
26/07/2024 | 60.00p | 64.80p | 60.00p | 60.00p | 109 |
25/07/2024 | 60.00p | 60.00p | 56.20p | 60.00p | 854 |
24/07/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
23/07/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
22/07/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
19/07/2024 | 60.00p | 60.00p | 58.33p | 60.00p | 0 |
18/07/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
17/07/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
16/07/2024 | 60.00p | 60.00p | 55.50p | 60.00p | 6028 |
15/07/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
12/07/2024 | 60.00p | 64.50p | 56.20p | 60.00p | 4649 |
11/07/2024 | 61.00p | 62.00p | 60.00p | 60.00p | 200 |
10/07/2024 | 61.00p | 63.00p | 58.50p | 61.00p | 0 |
09/07/2024 | 56.50p | 60.00p | 56.50p | 58.50p | 97121 |
08/07/2024 | 54.50p | 58.00p | 54.50p | 56.50p | 22748 |
05/07/2024 | 54.50p | 56.90p | 54.50p | 54.50p | 375 |
04/07/2024 | 54.50p | 54.50p | 53.10p | 54.50p | 2745 |
03/07/2024 | 51.00p | 53.50p | 51.00p | 53.50p | 0 |
02/07/2024 | 50.00p | 55.00p | 50.00p | 53.00p | 24751 |
01/07/2024 | 50.00p | 50.00p | 46.02p | 50.00p | 34039 |
28/06/2024 | 50.00p | 50.00p | 45.60p | 50.00p | 1 |
27/06/2024 | 47.50p | 51.46p | 45.00p | 50.00p | 3023 |
26/06/2024 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
25/06/2024 | 47.50p | 51.46p | 47.50p | 47.50p | 7607 |
24/06/2024 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
21/06/2024 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
20/06/2024 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
19/06/2024 | 47.00p | 48.00p | 46.77p | 47.50p | 11449 |
18/06/2024 | 47.00p | 47.00p | 46.72p | 47.00p | 22884 |
17/06/2024 | 47.00p | 51.40p | 47.00p | 47.00p | 5220 |
14/06/2024 | 47.00p | 51.40p | 42.60p | 47.00p | 139 |
13/06/2024 | 47.00p | 49.00p | 47.00p | 48.00p | 10563 |
12/06/2024 | 47.00p | 51.70p | 47.00p | 47.00p | 3144 |
11/06/2024 | 47.00p | 52.00p | 47.00p | 49.00p | 202 |
10/06/2024 | 47.00p | 47.00p | 46.60p | 47.00p | 2500 |
07/06/2024 | 47.00p | 51.70p | 47.00p | 47.00p | 1 |
06/06/2024 | 47.00p | 47.00p | 46.00p | 47.00p | 0 |
05/06/2024 | 47.00p | 47.00p | 46.00p | 47.00p | 0 |
04/06/2024 | 47.00p | 52.00p | 47.00p | 47.00p | 803 |
03/06/2024 | 47.00p | 47.00p | 46.00p | 47.00p | 0 |
31/05/2024 | 47.00p | 51.20p | 47.00p | 47.00p | 3883 |
30/05/2024 | 47.00p | 51.20p | 47.00p | 47.00p | 600 |
29/05/2024 | 47.00p | 52.00p | 42.00p | 47.00p | 90 |
28/05/2024 | 47.00p | 47.00p | 46.00p | 47.00p | 0 |
24/05/2024 | 47.00p | 47.00p | 46.00p | 47.00p | 0 |
23/05/2024 | 47.00p | 51.20p | 47.00p | 47.00p | 1 |
22/05/2024 | 47.00p | 51.20p | 47.00p | 47.00p | 3 |
21/05/2024 | 47.00p | 47.00p | 45.15p | 47.00p | 3960 |
20/05/2024 | 47.00p | 47.00p | 46.00p | 47.00p | 0 |
17/05/2024 | 47.00p | 50.80p | 47.00p | 47.00p | 3098 |
16/05/2024 | 47.00p | 47.00p | 44.50p | 47.00p | 421 |
15/05/2024 | 47.00p | 50.80p | 46.00p | 47.00p | 21955 |
14/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
13/05/2024 | 50.00p | 55.00p | 46.00p | 50.00p | 134 |
10/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 5000 |
09/05/2024 | 50.00p | 50.00p | 46.00p | 50.00p | 14319 |
08/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 10 |
07/05/2024 | 50.00p | 50.00p | 46.00p | 50.00p | 6 |
03/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
02/05/2024 | 50.00p | 51.20p | 45.00p | 50.00p | 37148 |
01/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
30/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
29/04/2024 | 50.00p | 51.48p | 49.33p | 50.00p | 30812 |
26/04/2024 | 50.00p | 50.00p | 49.33p | 50.00p | 5914 |
25/04/2024 | 50.00p | 50.00p | 49.33p | 50.00p | 400 |
24/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
23/04/2024 | 50.00p | 50.00p | 45.00p | 50.00p | 9468 |
22/04/2024 | 50.00p | 50.00p | 49.33p | 50.00p | 13 |
19/04/2024 | 50.00p | 55.00p | 45.00p | 50.00p | 13361 |
18/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
17/04/2024 | 50.00p | 50.00p | 45.00p | 50.00p | 7 |
16/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
15/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
12/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
11/04/2024 | 50.00p | 50.00p | 49.33p | 50.00p | 183 |
10/04/2024 | 50.00p | 55.00p | 49.33p | 50.00p | 1276 |
09/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 6875 |
08/04/2024 | 50.00p | 55.00p | 49.80p | 50.00p | 19133 |
05/04/2024 | 50.00p | 50.00p | 49.80p | 50.00p | 1200 |
04/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 2400 |
03/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 10524 |
02/04/2024 | 51.00p | 51.00p | 49.00p | 50.00p | 8 |
28/03/2024 | 50.00p | 55.47p | 47.00p | 51.00p | 29968 |
27/03/2024 | 50.00p | 50.00p | 47.20p | 50.00p | 2851 |
26/03/2024 | 50.00p | 51.67p | 50.00p | 50.00p | 0 |
25/03/2024 | 50.00p | 51.67p | 50.00p | 50.00p | 0 |
22/03/2024 | 50.00p | 50.00p | 48.80p | 50.00p | 1600 |
21/03/2024 | 50.00p | 50.00p | 47.20p | 50.00p | 400 |
20/03/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
19/03/2024 | 50.00p | 50.00p | 45.00p | 50.00p | 36 |
18/03/2024 | 50.00p | 50.00p | 48.00p | 48.00p | 124 |
15/03/2024 | 50.00p | 54.50p | 50.00p | 50.00p | 5036 |
14/03/2024 | 50.00p | 50.00p | 49.72p | 50.00p | 9400 |
13/03/2024 | 50.00p | 51.67p | 50.00p | 50.00p | 0 |
12/03/2024 | 50.00p | 51.67p | 50.00p | 50.00p | 0 |
11/03/2024 | 50.00p | 54.50p | 47.50p | 50.00p | 4507 |
08/03/2024 | 50.00p | 54.50p | 48.00p | 50.00p | 2573 |
07/03/2024 | 50.00p | 55.00p | 45.00p | 48.00p | 309 |
06/03/2024 | 50.00p | 55.00p | 46.00p | 50.00p | 17050 |
05/03/2024 | 50.00p | 53.00p | 50.00p | 50.00p | 30000 |
04/03/2024 | 50.00p | 51.67p | 50.00p | 50.00p | 0 |
01/03/2024 | 50.00p | 51.67p | 50.00p | 50.00p | 0 |
29/02/2024 | 50.00p | 53.00p | 50.00p | 50.00p | 66 |
28/02/2024 | 50.00p | 50.00p | 48.00p | 48.00p | 3000 |
27/02/2024 | 50.00p | 50.00p | 48.00p | 48.00p | 1477 |
26/02/2024 | 50.00p | 55.00p | 45.00p | 48.00p | 14981 |
23/02/2024 | 50.00p | 51.00p | 50.00p | 51.00p | 300 |
22/02/2024 | 50.00p | 54.00p | 47.00p | 50.00p | 7047 |
21/02/2024 | 50.00p | 50.00p | 47.00p | 50.00p | 268 |
20/02/2024 | 50.00p | 50.00p | 48.05p | 50.00p | 6769 |
19/02/2024 | 49.00p | 49.00p | 48.00p | 49.00p | 32 |
16/02/2024 | 48.00p | 53.00p | 48.00p | 53.00p | 76299 |
15/02/2024 | 40.00p | 52.50p | 35.60p | 48.00p | 90317 |
14/02/2024 | 62.50p | 65.00p | 58.30p | 60.50p | 5533 |
13/02/2024 | 62.50p | 62.89p | 58.50p | 58.50p | 5789 |
12/02/2024 | 62.50p | 64.70p | 60.00p | 62.50p | 17802 |
09/02/2024 | 62.50p | 64.70p | 60.30p | 62.50p | 10 |
08/02/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 293 |
07/02/2024 | 62.50p | 64.00p | 60.00p | 62.50p | 5082 |
06/02/2024 | 60.50p | 65.00p | 60.50p | 64.00p | 58051 |
05/02/2024 | 60.50p | 64.00p | 59.15p | 64.00p | 23875 |
02/02/2024 | 60.50p | 63.79p | 58.40p | 60.50p | 2936 |
01/02/2024 | 60.50p | 63.79p | 58.52p | 60.50p | 8698 |
31/01/2024 | 60.50p | 62.00p | 58.40p | 60.50p | 4903 |
30/01/2024 | 59.50p | 63.00p | 58.10p | 62.00p | 12099 |
29/01/2024 | 58.50p | 61.79p | 58.50p | 58.50p | 24 |
*Close Price adjusted for both dividends and splits