Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/11/2024 | 51.50p | 52.00p | 43.00p | 43.00p | 1124033 |
04/11/2024 | 51.00p | 52.00p | 51.00p | 51.50p | 267519 |
01/11/2024 | 51.50p | 52.00p | 50.00p | 50.50p | 88755 |
31/10/2024 | 51.50p | 53.00p | 50.05p | 51.50p | 33080 |
30/10/2024 | 49.50p | 53.00p | 48.72p | 50.00p | 197305 |
29/10/2024 | 49.00p | 50.90p | 48.00p | 49.50p | 176261 |
28/10/2024 | 49.50p | 50.00p | 48.00p | 49.00p | 23403 |
25/10/2024 | 49.50p | 50.00p | 49.00p | 49.50p | 102581 |
24/10/2024 | 50.50p | 52.00p | 49.05p | 49.50p | 59951 |
23/10/2024 | 48.50p | 52.00p | 48.00p | 50.50p | 86138 |
22/10/2024 | 49.00p | 49.00p | 48.00p | 48.50p | 71843 |
21/10/2024 | 48.50p | 50.00p | 48.00p | 49.00p | 224499 |
18/10/2024 | 48.00p | 49.00p | 47.50p | 48.00p | 197704 |
17/10/2024 | 48.00p | 48.70p | 46.00p | 48.00p | 116428 |
16/10/2024 | 49.50p | 50.00p | 47.00p | 50.00p | 80866 |
15/10/2024 | 52.00p | 52.33p | 48.00p | 49.50p | 103919 |
14/10/2024 | 48.00p | 49.00p | 46.00p | 47.00p | 87948 |
11/10/2024 | 48.00p | 50.00p | 47.15p | 48.00p | 97639 |
10/10/2024 | 50.00p | 50.00p | 48.00p | 48.50p | 83972 |
09/10/2024 | 51.00p | 52.00p | 49.00p | 50.00p | 84878 |
08/10/2024 | 51.00p | 52.00p | 50.00p | 51.00p | 28415 |
07/10/2024 | 51.50p | 52.00p | 50.00p | 51.00p | 25835 |
04/10/2024 | 52.70p | 53.40p | 51.00p | 51.50p | 67545 |
03/10/2024 | 52.70p | 53.40p | 52.00p | 52.70p | 10781 |
02/10/2024 | 55.00p | 56.00p | 52.00p | 52.70p | 167732 |
01/10/2024 | 55.50p | 56.00p | 54.00p | 55.00p | 52514 |
30/09/2024 | 55.50p | 57.00p | 54.00p | 55.50p | 16536 |
27/09/2024 | 55.50p | 57.00p | 54.51p | 55.50p | 43183 |
26/09/2024 | 53.50p | 57.00p | 52.00p | 55.50p | 214826 |
25/09/2024 | 53.50p | 55.00p | 52.67p | 53.50p | 40240 |
24/09/2024 | 54.00p | 55.00p | 52.00p | 53.50p | 127304 |
23/09/2024 | 54.00p | 55.00p | 53.20p | 53.20p | 119478 |
20/09/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 208437 |
19/09/2024 | 50.00p | 55.00p | 49.00p | 53.00p | 261678 |
18/09/2024 | 50.50p | 52.00p | 49.77p | 52.00p | 99898 |
17/09/2024 | 50.50p | 51.00p | 50.05p | 50.50p | 24907 |
16/09/2024 | 51.50p | 52.00p | 50.00p | 50.50p | 152701 |
13/09/2024 | 51.50p | 52.00p | 51.00p | 51.50p | 93993 |
12/09/2024 | 50.00p | 53.00p | 49.00p | 51.50p | 246564 |
11/09/2024 | 49.00p | 50.00p | 48.00p | 49.00p | 55023 |
10/09/2024 | 50.50p | 52.00p | 48.56p | 49.00p | 251219 |
09/09/2024 | 51.00p | 52.00p | 49.27p | 49.50p | 200221 |
06/09/2024 | 50.50p | 52.00p | 49.81p | 50.50p | 128819 |
05/09/2024 | 48.50p | 51.60p | 48.00p | 50.50p | 224674 |
04/09/2024 | 48.50p | 49.00p | 47.00p | 48.50p | 220560 |
03/09/2024 | 46.00p | 51.00p | 46.00p | 48.50p | 586077 |
02/09/2024 | 42.00p | 47.20p | 41.50p | 45.50p | 519294 |
30/08/2024 | 41.50p | 43.00p | 41.00p | 42.00p | 57874 |
29/08/2024 | 42.50p | 43.00p | 41.00p | 41.50p | 112393 |
28/08/2024 | 43.00p | 43.00p | 42.00p | 42.50p | 29611 |
27/08/2024 | 43.75p | 44.00p | 42.16p | 43.00p | 111995 |
23/08/2024 | 45.50p | 45.50p | 43.50p | 43.75p | 164339 |
22/08/2024 | 44.50p | 47.00p | 44.50p | 45.50p | 69083 |
21/08/2024 | 43.00p | 46.23p | 43.00p | 45.90p | 284985 |
20/08/2024 | 43.00p | 44.00p | 42.00p | 43.00p | 31016 |
19/08/2024 | 43.50p | 44.00p | 42.00p | 43.00p | 72618 |
16/08/2024 | 43.50p | 44.00p | 42.25p | 43.50p | 41628 |
15/08/2024 | 44.50p | 45.00p | 43.10p | 43.50p | 61303 |
14/08/2024 | 44.50p | 45.00p | 44.00p | 44.50p | 17467 |
13/08/2024 | 44.50p | 44.63p | 44.00p | 44.50p | 15792 |
12/08/2024 | 44.50p | 45.00p | 44.00p | 44.50p | 6328 |
09/08/2024 | 44.50p | 44.80p | 44.33p | 44.50p | 63065 |
08/08/2024 | 43.50p | 45.00p | 43.50p | 44.50p | 113382 |
07/08/2024 | 42.00p | 44.00p | 41.00p | 43.50p | 410535 |
06/08/2024 | 42.00p | 43.00p | 41.00p | 42.00p | 77378 |
05/08/2024 | 44.50p | 45.00p | 41.00p | 42.00p | 246222 |
02/08/2024 | 44.50p | 45.00p | 43.15p | 44.50p | 133671 |
01/08/2024 | 46.00p | 46.40p | 44.00p | 45.90p | 215951 |
31/07/2024 | 47.50p | 48.00p | 45.22p | 46.00p | 288399 |
30/07/2024 | 50.00p | 51.00p | 47.50p | 47.50p | 92683 |
29/07/2024 | 50.00p | 51.00p | 48.50p | 50.00p | 86828 |
26/07/2024 | 50.00p | 51.00p | 49.00p | 50.00p | 88176 |
25/07/2024 | 52.50p | 52.50p | 49.00p | 50.00p | 199605 |
24/07/2024 | 54.00p | 55.00p | 51.31p | 53.00p | 192699 |
23/07/2024 | 51.50p | 55.00p | 51.00p | 54.00p | 251896 |
22/07/2024 | 51.50p | 52.00p | 51.00p | 51.50p | 121833 |
19/07/2024 | 52.00p | 53.00p | 51.00p | 51.50p | 83030 |
18/07/2024 | 51.50p | 52.00p | 51.00p | 51.50p | 133346 |
17/07/2024 | 51.50p | 52.00p | 51.07p | 51.50p | 95466 |
16/07/2024 | 52.00p | 53.00p | 51.00p | 51.50p | 152255 |
15/07/2024 | 51.50p | 54.90p | 50.55p | 52.00p | 615329 |
12/07/2024 | 47.50p | 50.00p | 46.81p | 47.50p | 52483 |
11/07/2024 | 47.50p | 49.00p | 46.00p | 47.50p | 51332 |
10/07/2024 | 47.50p | 49.00p | 46.00p | 47.50p | 114764 |
09/07/2024 | 47.00p | 50.00p | 45.00p | 47.50p | 96327 |
08/07/2024 | 47.00p | 49.00p | 45.00p | 47.00p | 72625 |
05/07/2024 | 48.50p | 49.00p | 47.00p | 48.00p | 83315 |
04/07/2024 | 48.50p | 49.00p | 48.00p | 48.50p | 47457 |
03/07/2024 | 49.00p | 51.00p | 48.00p | 48.50p | 58773 |
02/07/2024 | 51.50p | 53.00p | 48.31p | 49.00p | 163624 |
01/07/2024 | 51.00p | 53.00p | 50.00p | 51.50p | 71048 |
28/06/2024 | 51.00p | 53.00p | 50.00p | 53.00p | 24975 |
27/06/2024 | 51.00p | 52.00p | 50.00p | 51.00p | 55309 |
26/06/2024 | 48.50p | 52.00p | 48.50p | 51.00p | 243750 |
25/06/2024 | 48.50p | 50.00p | 47.00p | 48.50p | 36750 |
24/06/2024 | 47.50p | 50.00p | 47.00p | 50.00p | 102747 |
21/06/2024 | 47.50p | 48.00p | 47.00p | 47.50p | 52080 |
20/06/2024 | 47.50p | 48.00p | 47.00p | 47.50p | 5240 |
19/06/2024 | 48.00p | 49.00p | 47.00p | 47.50p | 75371 |
18/06/2024 | 48.50p | 50.00p | 47.00p | 48.00p | 125765 |
17/06/2024 | 47.00p | 49.00p | 47.00p | 48.50p | 238198 |
14/06/2024 | 47.50p | 48.00p | 46.00p | 47.00p | 39175 |
13/06/2024 | 47.50p | 48.00p | 47.26p | 47.50p | 16266 |
12/06/2024 | 47.00p | 48.00p | 46.56p | 47.50p | 63221 |
11/06/2024 | 49.00p | 49.00p | 46.00p | 47.00p | 350740 |
10/06/2024 | 49.00p | 50.00p | 48.00p | 49.00p | 97252 |
07/06/2024 | 49.00p | 49.90p | 48.60p | 49.00p | 111642 |
06/06/2024 | 49.50p | 51.00p | 48.35p | 49.00p | 292620 |
05/06/2024 | 47.00p | 51.00p | 46.00p | 51.00p | 353633 |
04/06/2024 | 45.00p | 48.90p | 44.00p | 47.00p | 584057 |
03/06/2024 | 45.00p | 46.00p | 44.00p | 45.00p | 88996 |
31/05/2024 | 45.00p | 46.00p | 44.22p | 45.00p | 106879 |
30/05/2024 | 44.50p | 46.00p | 44.00p | 44.50p | 740353 |
29/05/2024 | 45.00p | 45.90p | 44.00p | 44.50p | 239929 |
28/05/2024 | 45.50p | 46.00p | 44.00p | 45.00p | 314241 |
24/05/2024 | 47.50p | 50.00p | 44.00p | 45.50p | 1638742 |
23/05/2024 | 56.50p | 57.00p | 53.81p | 55.00p | 224727 |
22/05/2024 | 58.00p | 58.00p | 55.00p | 56.50p | 124015 |
21/05/2024 | 56.50p | 59.93p | 56.50p | 58.00p | 133698 |
20/05/2024 | 59.00p | 60.00p | 55.00p | 56.50p | 127008 |
17/05/2024 | 59.00p | 60.00p | 58.00p | 59.00p | 92914 |
16/05/2024 | 62.00p | 64.00p | 58.20p | 59.00p | 191608 |
15/05/2024 | 59.00p | 64.00p | 58.73p | 62.00p | 412074 |
14/05/2024 | 59.50p | 62.00p | 54.00p | 58.50p | 589219 |
13/05/2024 | 62.50p | 63.00p | 60.50p | 61.40p | 134870 |
10/05/2024 | 60.50p | 64.20p | 60.00p | 64.20p | 224789 |
09/05/2024 | 59.00p | 63.00p | 59.00p | 60.50p | 319083 |
08/05/2024 | 56.00p | 61.00p | 56.00p | 59.00p | 219922 |
07/05/2024 | 55.00p | 57.00p | 54.00p | 56.00p | 44052 |
03/05/2024 | 55.00p | 55.98p | 54.30p | 55.00p | 62496 |
02/05/2024 | 55.50p | 57.00p | 54.32p | 55.00p | 76600 |
01/05/2024 | 56.00p | 57.00p | 54.54p | 55.50p | 47445 |
30/04/2024 | 56.00p | 56.00p | 55.02p | 56.00p | 6274 |
29/04/2024 | 56.50p | 58.00p | 54.54p | 56.00p | 148668 |
26/04/2024 | 55.00p | 58.00p | 54.76p | 55.80p | 110372 |
25/04/2024 | 55.00p | 56.00p | 54.77p | 55.00p | 73568 |
24/04/2024 | 55.00p | 56.00p | 54.61p | 55.00p | 45800 |
23/04/2024 | 55.00p | 55.05p | 54.00p | 55.00p | 72257 |
22/04/2024 | 55.00p | 56.00p | 54.00p | 55.00p | 73194 |
19/04/2024 | 56.50p | 57.00p | 53.00p | 55.00p | 54046 |
18/04/2024 | 55.50p | 55.75p | 55.15p | 55.50p | 18964 |
17/04/2024 | 56.00p | 57.00p | 55.10p | 55.50p | 33095 |
16/04/2024 | 56.00p | 56.45p | 55.00p | 56.00p | 94275 |
15/04/2024 | 55.00p | 58.33p | 54.26p | 56.50p | 259555 |
12/04/2024 | 55.00p | 56.00p | 54.26p | 55.00p | 45238 |
11/04/2024 | 55.00p | 56.00p | 54.00p | 55.00p | 77996 |
10/04/2024 | 55.00p | 55.80p | 54.36p | 55.00p | 46646 |
09/04/2024 | 56.00p | 57.00p | 54.33p | 55.00p | 57207 |
08/04/2024 | 55.00p | 57.00p | 54.00p | 56.00p | 108977 |
05/04/2024 | 56.00p | 56.20p | 54.55p | 55.00p | 72639 |
04/04/2024 | 55.50p | 57.00p | 55.10p | 56.00p | 77692 |
03/04/2024 | 57.00p | 57.00p | 55.00p | 55.50p | 54142 |
02/04/2024 | 57.50p | 58.00p | 56.00p | 57.00p | 80250 |
28/03/2024 | 57.50p | 59.00p | 57.00p | 57.50p | 83310 |
27/03/2024 | 57.50p | 58.50p | 57.00p | 57.50p | 75041 |
26/03/2024 | 59.50p | 60.00p | 57.00p | 57.50p | 137858 |
25/03/2024 | 61.00p | 61.07p | 58.50p | 59.50p | 479381 |
22/03/2024 | 61.50p | 63.00p | 60.00p | 61.00p | 178177 |
21/03/2024 | 61.00p | 63.00p | 60.00p | 61.00p | 108466 |
20/03/2024 | 64.00p | 64.00p | 64.00p | 61.00p | 188654 |
19/03/2024 | 64.00p | 65.00p | 63.00p | 64.00p | 78789 |
18/03/2024 | 64.00p | 65.00p | 59.55p | 64.00p | 357002 |
15/03/2024 | 64.00p | 66.50p | 63.06p | 66.50p | 149722 |
14/03/2024 | 65.50p | 66.00p | 63.00p | 65.00p | 126179 |
13/03/2024 | 65.50p | 66.00p | 65.00p | 65.50p | 125035 |
12/03/2024 | 67.00p | 68.00p | 65.25p | 66.50p | 118570 |
11/03/2024 | 69.50p | 70.00p | 66.00p | 67.00p | 193405 |
08/03/2024 | 70.00p | 71.00p | 68.00p | 71.00p | 242973 |
07/03/2024 | 69.50p | 71.00p | 69.24p | 70.00p | 172485 |
06/03/2024 | 70.50p | 72.00p | 69.00p | 70.00p | 238836 |
05/03/2024 | 71.50p | 72.00p | 70.00p | 70.50p | 414135 |
04/03/2024 | 71.00p | 73.00p | 68.00p | 71.50p | 542097 |
01/03/2024 | 68.00p | 70.50p | 67.00p | 67.50p | 218178 |
29/02/2024 | 73.00p | 74.00p | 67.00p | 68.00p | 456645 |
28/02/2024 | 68.00p | 73.95p | 65.80p | 71.00p | 1559459 |
27/02/2024 | 65.00p | 75.00p | 56.00p | 61.50p | 2440089 |
26/02/2024 | 51.50p | 68.00p | 51.50p | 65.00p | 2836179 |
23/02/2024 | 48.50p | 51.00p | 47.00p | 50.50p | 85666 |
22/02/2024 | 50.50p | 51.00p | 47.15p | 48.50p | 87321 |
21/02/2024 | 48.00p | 54.25p | 48.00p | 50.50p | 244622 |
20/02/2024 | 45.00p | 50.00p | 45.00p | 50.00p | 70365 |
19/02/2024 | 43.50p | 46.00p | 42.35p | 45.00p | 40687 |
16/02/2024 | 46.50p | 47.50p | 42.00p | 43.50p | 140160 |
15/02/2024 | 48.50p | 50.00p | 45.12p | 46.50p | 93688 |
14/02/2024 | 49.50p | 51.00p | 47.68p | 48.50p | 100425 |
13/02/2024 | 49.00p | 50.90p | 48.49p | 49.50p | 205289 |
12/02/2024 | 50.00p | 51.00p | 48.10p | 49.00p | 170578 |
09/02/2024 | 49.50p | 51.50p | 49.50p | 50.00p | 417452 |
08/02/2024 | 45.00p | 53.50p | 44.50p | 49.50p | 431326 |
07/02/2024 | 46.00p | 47.00p | 43.75p | 45.00p | 54401 |
06/02/2024 | 46.50p | 47.25p | 45.00p | 46.00p | 42461 |
05/02/2024 | 47.50p | 49.00p | 45.00p | 46.50p | 116432 |
02/02/2024 | 46.00p | 49.88p | 45.11p | 47.50p | 329941 |
01/02/2024 | 42.00p | 47.00p | 41.38p | 46.00p | 234645 |
31/01/2024 | 39.00p | 43.70p | 38.00p | 43.00p | 378128 |
30/01/2024 | 39.00p | 40.80p | 37.00p | 38.50p | 151857 |
29/01/2024 | 36.50p | 41.00p | 36.50p | 38.50p | 123278 |
26/01/2024 | 30.50p | 38.00p | 30.50p | 35.50p | 588233 |
25/01/2024 | 30.50p | 31.24p | 29.00p | 30.50p | 484492 |
24/01/2024 | 31.00p | 32.00p | 29.25p | 30.50p | 41597 |
*Close Price adjusted for both dividends and splits