Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/01/2024 | 59.50p | 63.00p | 58.10p | 62.00p | 12099 |
29/01/2024 | 58.50p | 61.79p | 58.50p | 58.50p | 24 |
26/01/2024 | 58.50p | 62.00p | 55.70p | 58.50p | 11912 |
25/01/2024 | 58.50p | 61.79p | 56.75p | 58.50p | 13047 |
24/01/2024 | 58.50p | 61.58p | 58.50p | 58.50p | 1263 |
23/01/2024 | 58.50p | 61.58p | 57.02p | 58.50p | 1563 |
22/01/2024 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
19/01/2024 | 58.50p | 58.50p | 55.00p | 58.50p | 4652 |
18/01/2024 | 57.00p | 60.00p | 57.00p | 58.50p | 27240 |
17/01/2024 | 57.00p | 60.00p | 54.00p | 54.00p | 26832 |
16/01/2024 | 57.50p | 60.00p | 55.30p | 60.00p | 6649 |
15/01/2024 | 56.00p | 57.50p | 54.00p | 57.50p | 17457 |
12/01/2024 | 55.00p | 57.00p | 54.00p | 55.50p | 19926 |
11/01/2024 | 54.50p | 57.00p | 53.75p | 55.00p | 7000 |
10/01/2024 | 54.50p | 56.00p | 52.50p | 54.50p | 3285 |
09/01/2024 | 51.50p | 56.50p | 51.50p | 53.50p | 88659 |
08/01/2024 | 51.50p | 54.58p | 48.00p | 51.50p | 57249 |
05/01/2024 | 51.50p | 51.50p | 50.80p | 51.50p | 0 |
04/01/2024 | 51.50p | 55.00p | 49.00p | 51.50p | 49719 |
03/01/2024 | 51.50p | 53.50p | 50.80p | 51.50p | 0 |
02/01/2024 | 51.50p | 54.58p | 48.70p | 53.50p | 34551 |
29/12/2023 | 51.50p | 54.50p | 51.50p | 51.50p | 8246 |
28/12/2023 | 51.50p | 55.00p | 51.50p | 51.50p | 3136 |
27/12/2023 | 51.00p | 53.00p | 51.00p | 53.00p | 29294 |
22/12/2023 | 51.00p | 53.00p | 51.00p | 51.00p | 0 |
21/12/2023 | 51.00p | 53.00p | 51.00p | 53.00p | 34368 |
20/12/2023 | 51.00p | 53.64p | 51.00p | 53.00p | 20426 |
19/12/2023 | 51.00p | 53.64p | 51.00p | 51.00p | 401 |
18/12/2023 | 51.00p | 52.50p | 51.00p | 51.00p | 27500 |
15/12/2023 | 51.00p | 53.64p | 48.60p | 51.00p | 12 |
14/12/2023 | 51.00p | 54.00p | 48.53p | 51.00p | 7746 |
13/12/2023 | 51.00p | 54.00p | 51.00p | 51.00p | 42451 |
12/12/2023 | 51.00p | 52.50p | 51.00p | 51.00p | 14 |
11/12/2023 | 51.00p | 52.50p | 51.00p | 51.00p | 24 |
08/12/2023 | 51.00p | 52.40p | 50.50p | 51.00p | 23232 |
07/12/2023 | 51.00p | 52.40p | 51.00p | 51.00p | 39003 |
06/12/2023 | 51.00p | 52.50p | 50.00p | 50.50p | 156595 |
05/12/2023 | 51.50p | 55.00p | 48.00p | 51.00p | 1010 |
04/12/2023 | 51.50p | 54.00p | 50.50p | 51.50p | 40044 |
01/12/2023 | 51.50p | 55.00p | 51.50p | 51.50p | 3010 |
30/11/2023 | 51.50p | 55.00p | 48.86p | 51.50p | 15550 |
29/11/2023 | 51.50p | 54.58p | 51.50p | 52.50p | 11170 |
28/11/2023 | 53.50p | 54.82p | 53.00p | 53.50p | 300010 |
27/11/2023 | 51.00p | 54.00p | 51.00p | 53.50p | 21450 |
24/11/2023 | 50.50p | 54.00p | 50.50p | 50.50p | 12 |
23/11/2023 | 48.50p | 53.47p | 48.00p | 50.50p | 10253 |
22/11/2023 | 48.50p | 51.86p | 46.40p | 48.00p | 12061 |
21/11/2023 | 48.50p | 51.50p | 48.50p | 48.50p | 369 |
20/11/2023 | 48.50p | 52.00p | 46.40p | 49.00p | 2703 |
17/11/2023 | 48.50p | 48.50p | 47.80p | 48.50p | 0 |
16/11/2023 | 48.50p | 48.50p | 46.40p | 48.50p | 870 |
15/11/2023 | 48.50p | 52.00p | 48.50p | 48.50p | 11009 |
14/11/2023 | 48.50p | 48.50p | 47.80p | 48.50p | 0 |
13/11/2023 | 48.50p | 52.00p | 48.50p | 48.50p | 12309 |
10/11/2023 | 48.50p | 52.00p | 48.50p | 52.00p | 26271 |
09/11/2023 | 48.50p | 52.00p | 47.00p | 48.50p | 65710 |
08/11/2023 | 48.50p | 51.00p | 46.40p | 48.50p | 31023 |
07/11/2023 | 48.50p | 52.00p | 48.50p | 48.50p | 100 |
06/11/2023 | 51.00p | 52.00p | 49.00p | 52.00p | 19800 |
03/11/2023 | 51.00p | 52.92p | 51.00p | 51.00p | 4709 |
02/11/2023 | 50.50p | 54.00p | 50.50p | 51.00p | 13312 |
01/11/2023 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
31/10/2023 | 52.50p | 53.00p | 50.00p | 50.50p | 8389 |
30/10/2023 | 52.50p | 53.75p | 52.50p | 52.50p | 9384 |
27/10/2023 | 52.50p | 53.33p | 52.50p | 52.50p | 0 |
26/10/2023 | 52.50p | 55.00p | 50.00p | 52.50p | 5331 |
25/10/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
24/10/2023 | 52.50p | 55.00p | 52.50p | 52.50p | 8917 |
23/10/2023 | 54.00p | 55.00p | 54.00p | 55.00p | 4 |
20/10/2023 | 54.00p | 55.00p | 53.00p | 54.00p | 42 |
19/10/2023 | 54.00p | 54.64p | 54.00p | 54.00p | 1 |
18/10/2023 | 54.00p | 54.00p | 53.00p | 54.00p | 5671 |
17/10/2023 | 54.00p | 57.00p | 54.00p | 55.50p | 1019 |
16/10/2023 | 56.50p | 60.00p | 53.00p | 57.00p | 11127 |
13/10/2023 | 56.50p | 56.50p | 53.00p | 55.00p | 5405 |
12/10/2023 | 56.50p | 57.10p | 56.50p | 56.50p | 649 |
11/10/2023 | 56.50p | 57.10p | 56.50p | 56.50p | 30 |
10/10/2023 | 56.50p | 57.13p | 55.00p | 56.50p | 17040 |
09/10/2023 | 56.50p | 57.00p | 53.00p | 56.50p | 2505 |
06/10/2023 | 56.50p | 56.50p | 53.00p | 56.50p | 9 |
05/10/2023 | 56.50p | 56.50p | 55.80p | 56.50p | 0 |
04/10/2023 | 56.50p | 60.00p | 56.50p | 57.00p | 989 |
03/10/2023 | 56.50p | 57.25p | 56.50p | 56.50p | 268 |
02/10/2023 | 56.50p | 57.40p | 53.25p | 56.50p | 24203 |
29/09/2023 | 55.50p | 57.55p | 53.25p | 56.50p | 14234 |
28/09/2023 | 55.50p | 57.20p | 53.30p | 55.50p | 2311 |
27/09/2023 | 55.50p | 57.45p | 55.00p | 55.50p | 14600 |
26/09/2023 | 59.50p | 60.90p | 53.00p | 56.00p | 14822 |
25/09/2023 | 62.50p | 63.60p | 56.00p | 59.50p | 26498 |
22/09/2023 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
21/09/2023 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
20/09/2023 | 62.50p | 63.70p | 60.00p | 62.50p | 2364 |
19/09/2023 | 63.50p | 67.00p | 60.00p | 62.50p | 3031 |
18/09/2023 | 63.50p | 63.50p | 60.00p | 63.50p | 2 |
15/09/2023 | 63.50p | 65.20p | 60.00p | 63.50p | 52907 |
14/09/2023 | 63.50p | 65.20p | 63.50p | 63.50p | 17 |
13/09/2023 | 64.50p | 66.00p | 64.50p | 64.50p | 2218 |
12/09/2023 | 64.50p | 67.00p | 62.00p | 67.00p | 17985 |
11/09/2023 | 64.50p | 67.00p | 62.00p | 67.00p | 21273 |
08/09/2023 | 64.50p | 66.00p | 64.50p | 64.50p | 1514 |
07/09/2023 | 64.50p | 65.00p | 64.50p | 64.50p | 266 |
06/09/2023 | 66.00p | 67.00p | 62.00p | 65.00p | 24887 |
05/09/2023 | 66.00p | 66.70p | 66.00p | 66.00p | 1000 |
04/09/2023 | 66.00p | 66.75p | 65.00p | 66.00p | 4645 |
01/09/2023 | 66.00p | 67.00p | 65.00p | 66.00p | 11208 |
31/08/2023 | 67.50p | 69.00p | 65.00p | 66.00p | 11224 |
30/08/2023 | 67.50p | 70.00p | 67.50p | 67.50p | 610 |
29/08/2023 | 67.50p | 70.00p | 65.00p | 67.50p | 5 |
25/08/2023 | 67.50p | 67.50p | 66.25p | 67.50p | 0 |
24/08/2023 | 67.50p | 69.00p | 65.00p | 67.50p | 80268 |
23/08/2023 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
22/08/2023 | 67.50p | 69.50p | 67.50p | 67.50p | 8200 |
21/08/2023 | 67.50p | 69.00p | 67.50p | 67.50p | 1 |
18/08/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 15 |
17/08/2023 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
16/08/2023 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
15/08/2023 | 67.50p | 70.00p | 67.50p | 69.00p | 15303 |
14/08/2023 | 69.50p | 70.00p | 65.00p | 68.50p | 32729 |
11/08/2023 | 69.50p | 69.98p | 67.00p | 69.50p | 12307 |
10/08/2023 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
09/08/2023 | 69.50p | 71.50p | 69.50p | 69.50p | 1 |
08/08/2023 | 69.50p | 71.50p | 67.35p | 69.50p | 50717 |
07/08/2023 | 69.50p | 70.25p | 67.35p | 70.00p | 76567 |
04/08/2023 | 68.50p | 69.50p | 67.35p | 69.50p | 307 |
03/08/2023 | 68.50p | 70.00p | 68.50p | 68.50p | 25000 |
02/08/2023 | 67.50p | 70.00p | 67.35p | 68.50p | 44247 |
01/08/2023 | 67.50p | 69.60p | 67.50p | 67.50p | 10002 |
31/07/2023 | 67.50p | 70.00p | 65.00p | 67.50p | 1475 |
28/07/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
27/07/2023 | 67.50p | 70.00p | 67.50p | 70.00p | 3750 |
26/07/2023 | 67.50p | 70.00p | 65.00p | 67.50p | 5582 |
25/07/2023 | 67.50p | 68.33p | 67.50p | 67.50p | 0 |
24/07/2023 | 67.50p | 69.60p | 67.50p | 67.50p | 3 |
21/07/2023 | 67.50p | 69.63p | 67.50p | 67.50p | 1086 |
20/07/2023 | 68.50p | 72.00p | 65.50p | 67.50p | 21983 |
19/07/2023 | 68.50p | 72.00p | 65.00p | 68.50p | 75355 |
18/07/2023 | 68.50p | 71.65p | 68.50p | 68.50p | 26257 |
17/07/2023 | 68.50p | 72.00p | 65.00p | 68.50p | 2100 |
14/07/2023 | 68.50p | 68.50p | 65.00p | 68.50p | 268 |
13/07/2023 | 68.50p | 68.50p | 65.00p | 68.50p | 3283 |
12/07/2023 | 70.00p | 71.00p | 68.50p | 68.50p | 126 |
11/07/2023 | 71.50p | 71.50p | 70.00p | 70.00p | 10000 |
10/07/2023 | 71.50p | 74.00p | 68.00p | 71.50p | 52 |
07/07/2023 | 71.50p | 74.00p | 68.70p | 71.50p | 15 |
06/07/2023 | 71.50p | 74.00p | 68.70p | 71.50p | 6328 |
05/07/2023 | 71.50p | 71.50p | 69.10p | 71.50p | 1 |
04/07/2023 | 71.50p | 74.77p | 69.10p | 71.50p | 27 |
03/07/2023 | 71.50p | 75.00p | 68.70p | 71.50p | 30294 |
30/06/2023 | 71.50p | 75.00p | 68.70p | 75.00p | 6978 |
29/06/2023 | 64.50p | 74.77p | 64.50p | 71.50p | 37427 |
28/06/2023 | 64.50p | 66.75p | 64.50p | 64.50p | 1 |
27/06/2023 | 64.50p | 67.00p | 64.50p | 65.00p | 15474 |
26/06/2023 | 64.50p | 66.75p | 64.50p | 65.00p | 99978 |
23/06/2023 | 64.50p | 66.75p | 64.50p | 64.50p | 71 |
22/06/2023 | 64.50p | 66.75p | 64.50p | 64.50p | 88 |
21/06/2023 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
20/06/2023 | 61.50p | 64.50p | 60.00p | 64.50p | 29294 |
19/06/2023 | 61.50p | 61.50p | 60.00p | 61.50p | 5996 |
16/06/2023 | 60.50p | 62.00p | 58.00p | 61.50p | 60661 |
15/06/2023 | 60.50p | 60.90p | 59.00p | 60.50p | 16491 |
14/06/2023 | 60.50p | 60.90p | 58.00p | 60.50p | 26 |
13/06/2023 | 60.50p | 61.00p | 60.50p | 60.50p | 0 |
12/06/2023 | 60.50p | 61.00p | 58.00p | 60.50p | 3023 |
09/06/2023 | 60.50p | 61.00p | 60.00p | 60.00p | 39663 |
08/06/2023 | 60.50p | 60.50p | 58.00p | 60.50p | 21 |
07/06/2023 | 60.50p | 61.00p | 60.50p | 60.50p | 0 |
06/06/2023 | 60.50p | 61.00p | 60.50p | 60.50p | 8 |
05/06/2023 | 60.50p | 60.50p | 59.90p | 60.00p | 16750 |
02/06/2023 | 60.50p | 60.50p | 59.60p | 60.00p | 28770 |
01/06/2023 | 61.50p | 61.50p | 57.00p | 60.50p | 50423 |
31/05/2023 | 62.50p | 62.50p | 60.00p | 60.50p | 21964 |
30/05/2023 | 62.50p | 65.00p | 62.50p | 62.50p | 9 |
26/05/2023 | 62.50p | 65.00p | 60.00p | 62.50p | 1727 |
25/05/2023 | 66.50p | 67.00p | 60.00p | 62.50p | 17010 |
24/05/2023 | 66.50p | 68.00p | 65.00p | 66.50p | 23462 |
23/05/2023 | 66.50p | 68.00p | 65.00p | 67.00p | 3885 |
22/05/2023 | 66.50p | 67.00p | 66.50p | 66.50p | 1500 |
19/05/2023 | 66.50p | 68.00p | 66.50p | 66.50p | 2 |
18/05/2023 | 66.50p | 69.50p | 65.00p | 66.50p | 15190 |
17/05/2023 | 66.50p | 68.00p | 66.00p | 66.50p | 7409 |
16/05/2023 | 70.50p | 70.50p | 65.00p | 65.00p | 41133 |
15/05/2023 | 70.50p | 70.50p | 65.00p | 65.00p | 1582 |
12/05/2023 | 70.50p | 70.50p | 68.00p | 68.00p | 1625 |
11/05/2023 | 70.50p | 73.00p | 70.50p | 70.50p | 23 |
10/05/2023 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
09/05/2023 | 70.50p | 70.70p | 68.00p | 70.50p | 15 |
05/05/2023 | 71.50p | 71.50p | 69.00p | 70.50p | 57014 |
04/05/2023 | 71.50p | 71.50p | 70.92p | 71.50p | 46 |
03/05/2023 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
02/05/2023 | 71.50p | 71.50p | 71.00p | 71.50p | 73 |
28/04/2023 | 71.50p | 71.50p | 71.13p | 71.50p | 702 |
27/04/2023 | 71.50p | 71.50p | 69.00p | 71.50p | 19 |
26/04/2023 | 71.50p | 71.50p | 71.25p | 71.50p | 23 |
25/04/2023 | 71.50p | 71.50p | 71.25p | 71.50p | 2000 |
24/04/2023 | 71.50p | 72.40p | 69.00p | 71.50p | 37732 |
21/04/2023 | 71.50p | 72.70p | 69.00p | 71.50p | 18644 |
20/04/2023 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
19/04/2023 | 71.50p | 73.00p | 69.00p | 71.50p | 20958 |
18/04/2023 | 73.50p | 73.50p | 69.00p | 69.00p | 31685 |
17/04/2023 | 72.50p | 73.90p | 70.50p | 73.50p | 3205 |
*Close Price adjusted for both dividends and splits