Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/09/2024 | 50.00p | 50.00p | 49.00p | 50.00p | 2000 |
05/09/2024 | 50.00p | 50.00p | 49.00p | 50.00p | 163 |
04/09/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
03/09/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
02/09/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
30/08/2024 | 50.00p | 50.00p | 45.55p | 50.00p | 30614 |
29/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
28/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
27/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
23/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
22/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
21/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
20/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
19/08/2024 | 50.00p | 50.00p | 46.90p | 49.60p | 45000 |
16/08/2024 | 51.00p | 51.50p | 45.00p | 49.60p | 25129 |
15/08/2024 | 47.50p | 49.00p | 47.50p | 47.50p | 2400 |
14/08/2024 | 47.50p | 47.50p | 46.32p | 47.50p | 0 |
13/08/2024 | 47.50p | 49.00p | 47.50p | 47.50p | 2250 |
12/08/2024 | 47.50p | 47.50p | 46.32p | 47.50p | 0 |
09/08/2024 | 47.50p | 49.00p | 47.50p | 47.50p | 873 |
08/08/2024 | 47.50p | 47.50p | 46.32p | 47.50p | 0 |
07/08/2024 | 47.50p | 47.50p | 46.32p | 47.50p | 0 |
06/08/2024 | 47.50p | 47.50p | 45.00p | 47.50p | 1 |
05/08/2024 | 47.50p | 47.50p | 46.32p | 47.50p | 0 |
02/08/2024 | 47.50p | 47.50p | 46.32p | 47.50p | 0 |
01/08/2024 | 47.50p | 49.95p | 47.50p | 47.50p | 1 |
31/07/2024 | 47.50p | 47.50p | 46.32p | 47.50p | 0 |
30/07/2024 | 46.00p | 55.00p | 45.50p | 47.50p | 35034 |
29/07/2024 | 46.00p | 46.00p | 45.79p | 46.00p | 0 |
26/07/2024 | 46.00p | 46.00p | 45.79p | 46.00p | 0 |
25/07/2024 | 46.00p | 46.00p | 45.79p | 46.00p | 0 |
24/07/2024 | 46.00p | 46.00p | 45.79p | 46.00p | 0 |
23/07/2024 | 46.00p | 46.00p | 45.79p | 46.00p | 0 |
22/07/2024 | 46.00p | 46.00p | 45.79p | 46.00p | 0 |
19/07/2024 | 45.00p | 46.92p | 40.00p | 46.00p | 0 |
18/07/2024 | 46.00p | 46.00p | 45.79p | 46.00p | 0 |
17/07/2024 | 46.00p | 46.00p | 45.79p | 46.00p | 0 |
16/07/2024 | 46.00p | 50.00p | 46.00p | 46.00p | 565 |
15/07/2024 | 46.00p | 46.00p | 45.79p | 46.00p | 0 |
12/07/2024 | 46.00p | 46.00p | 45.79p | 46.00p | 0 |
11/07/2024 | 46.00p | 46.00p | 45.79p | 46.00p | 0 |
10/07/2024 | 46.00p | 46.00p | 42.00p | 46.00p | 52 |
09/07/2024 | 46.00p | 46.00p | 42.00p | 46.00p | 53 |
08/07/2024 | 46.00p | 46.00p | 45.79p | 46.00p | 0 |
05/07/2024 | 45.00p | 46.00p | 41.40p | 46.00p | 227 |
04/07/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
03/07/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
02/07/2024 | 45.00p | 50.00p | 40.00p | 45.00p | 13 |
01/07/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
28/06/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
27/06/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
26/06/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
25/06/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
24/06/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
21/06/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
20/06/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
19/06/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
18/06/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
17/06/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
14/06/2024 | 45.00p | 50.00p | 40.00p | 45.00p | 6 |
13/06/2024 | 45.00p | 50.00p | 40.00p | 45.00p | 9 |
12/06/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
11/06/2024 | 45.00p | 50.00p | 45.00p | 45.00p | 600 |
10/06/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
07/06/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
06/06/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
05/06/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
04/06/2024 | 45.00p | 45.00p | 40.00p | 45.00p | 39 |
03/06/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
31/05/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
30/05/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
29/05/2024 | 45.00p | 45.76p | 45.00p | 45.00p | 0 |
28/05/2024 | 47.50p | 47.50p | 40.00p | 45.00p | 20 |
24/05/2024 | 47.50p | 47.50p | 45.00p | 47.50p | 25 |
23/05/2024 | 47.50p | 50.00p | 45.00p | 47.50p | 36 |
22/05/2024 | 47.50p | 47.50p | 45.00p | 47.50p | 3025 |
21/05/2024 | 47.50p | 47.59p | 47.50p | 47.50p | 0 |
20/05/2024 | 47.50p | 49.56p | 47.50p | 47.50p | 4043 |
17/05/2024 | 46.00p | 50.00p | 45.00p | 47.50p | 51126 |
16/05/2024 | 43.50p | 47.00p | 42.00p | 46.00p | 15963 |
15/05/2024 | 42.50p | 45.00p | 41.00p | 43.50p | 4838 |
14/05/2024 | 42.50p | 42.92p | 42.50p | 42.50p | 0 |
13/05/2024 | 42.50p | 44.90p | 42.50p | 42.50p | 1104 |
10/05/2024 | 42.50p | 42.92p | 42.50p | 42.50p | 0 |
09/05/2024 | 42.50p | 44.50p | 42.50p | 42.50p | 4100 |
08/05/2024 | 42.50p | 45.00p | 41.00p | 45.00p | 96232 |
07/05/2024 | 44.50p | 47.00p | 42.00p | 42.50p | 41359 |
03/05/2024 | 36.00p | 49.00p | 36.00p | 44.50p | 77812 |
02/05/2024 | 35.00p | 35.00p | 34.14p | 35.00p | 0 |
01/05/2024 | 35.00p | 35.00p | 34.14p | 35.00p | 0 |
30/04/2024 | 35.00p | 35.00p | 34.14p | 35.00p | 0 |
29/04/2024 | 35.00p | 35.00p | 34.14p | 35.00p | 0 |
26/04/2024 | 35.00p | 35.00p | 34.14p | 35.00p | 0 |
25/04/2024 | 35.00p | 35.00p | 34.14p | 35.00p | 0 |
24/04/2024 | 35.00p | 35.00p | 34.14p | 35.00p | 0 |
23/04/2024 | 35.00p | 35.00p | 34.14p | 35.00p | 0 |
22/04/2024 | 35.00p | 35.00p | 34.14p | 35.00p | 0 |
19/04/2024 | 35.00p | 35.00p | 34.14p | 35.00p | 0 |
18/04/2024 | 35.00p | 35.00p | 34.14p | 35.00p | 0 |
17/04/2024 | 35.00p | 35.00p | 34.14p | 35.00p | 0 |
16/04/2024 | 35.00p | 35.00p | 34.14p | 35.00p | 0 |
15/04/2024 | 35.00p | 35.00p | 33.00p | 35.00p | 7 |
12/04/2024 | 35.00p | 35.00p | 34.14p | 35.00p | 0 |
11/04/2024 | 35.50p | 35.50p | 34.50p | 35.00p | 3000 |
10/04/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
09/04/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
08/04/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
05/04/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
04/04/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
03/04/2024 | 35.50p | 38.00p | 35.50p | 35.50p | 1315 |
02/04/2024 | 35.50p | 35.50p | 33.05p | 35.50p | 930 |
28/03/2024 | 35.50p | 35.50p | 33.00p | 35.50p | 10 |
27/03/2024 | 35.50p | 38.00p | 35.50p | 35.50p | 46 |
26/03/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
25/03/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
22/03/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
21/03/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
20/03/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
19/03/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
18/03/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
15/03/2024 | 34.00p | 35.50p | 34.00p | 35.50p | 10000 |
14/03/2024 | 33.00p | 35.00p | 33.00p | 34.00p | 5428 |
13/03/2024 | 33.00p | 33.00p | 32.89p | 33.00p | 0 |
12/03/2024 | 33.00p | 33.00p | 32.00p | 33.00p | 100 |
11/03/2024 | 33.00p | 33.00p | 32.89p | 33.00p | 0 |
08/03/2024 | 33.00p | 33.00p | 32.89p | 33.00p | 0 |
07/03/2024 | 33.00p | 33.00p | 32.89p | 33.00p | 0 |
06/03/2024 | 33.00p | 33.00p | 32.89p | 33.00p | 0 |
05/03/2024 | 33.50p | 33.50p | 32.03p | 33.00p | 4600 |
04/03/2024 | 33.50p | 34.21p | 33.50p | 33.50p | 0 |
01/03/2024 | 33.50p | 33.94p | 33.50p | 33.50p | 4000 |
29/02/2024 | 33.50p | 34.21p | 33.50p | 33.50p | 0 |
28/02/2024 | 33.50p | 34.21p | 33.50p | 33.50p | 0 |
27/02/2024 | 33.50p | 34.21p | 33.50p | 33.50p | 0 |
26/02/2024 | 33.50p | 34.21p | 33.50p | 33.50p | 0 |
23/02/2024 | 33.50p | 34.21p | 33.50p | 33.50p | 0 |
22/02/2024 | 33.50p | 34.21p | 33.50p | 33.50p | 0 |
21/02/2024 | 34.00p | 35.00p | 33.50p | 33.50p | 2 |
20/02/2024 | 34.00p | 34.00p | 33.57p | 34.00p | 0 |
19/02/2024 | 34.00p | 34.00p | 33.57p | 34.00p | 0 |
16/02/2024 | 34.00p | 34.00p | 33.57p | 34.00p | 0 |
15/02/2024 | 34.00p | 34.00p | 33.57p | 34.00p | 0 |
14/02/2024 | 34.00p | 34.00p | 33.57p | 34.00p | 0 |
13/02/2024 | 34.00p | 34.00p | 33.57p | 34.00p | 0 |
12/02/2024 | 34.00p | 34.00p | 33.57p | 34.00p | 0 |
09/02/2024 | 34.00p | 34.00p | 33.00p | 34.00p | 27 |
08/02/2024 | 34.00p | 34.00p | 33.00p | 34.00p | 2 |
07/02/2024 | 33.50p | 34.75p | 33.50p | 33.50p | 20000 |
06/02/2024 | 33.50p | 34.21p | 33.50p | 33.50p | 0 |
05/02/2024 | 33.50p | 34.21p | 33.50p | 33.50p | 0 |
02/02/2024 | 34.00p | 34.21p | 33.33p | 33.50p | 0 |
01/02/2024 | 34.00p | 35.50p | 33.57p | 34.00p | 0 |
31/01/2024 | 34.50p | 36.50p | 33.57p | 35.50p | 0 |
30/01/2024 | 34.50p | 36.50p | 34.29p | 36.50p | 0 |
29/01/2024 | 34.50p | 36.50p | 34.29p | 36.50p | 0 |
26/01/2024 | 34.50p | 36.50p | 34.29p | 36.50p | 0 |
25/01/2024 | 34.50p | 36.50p | 34.29p | 36.50p | 0 |
24/01/2024 | 34.50p | 36.50p | 34.29p | 36.50p | 0 |
23/01/2024 | 34.50p | 39.00p | 34.50p | 36.50p | 50002 |
22/01/2024 | 33.50p | 35.00p | 33.50p | 34.50p | 96012 |
19/01/2024 | 33.50p | 34.67p | 33.33p | 34.00p | 0 |
18/01/2024 | 33.50p | 33.50p | 33.33p | 33.50p | 0 |
17/01/2024 | 33.50p | 33.50p | 33.33p | 33.50p | 0 |
16/01/2024 | 33.50p | 35.00p | 33.50p | 33.50p | 2 |
15/01/2024 | 33.50p | 33.50p | 32.60p | 33.50p | 3565 |
12/01/2024 | 33.50p | 33.50p | 32.60p | 33.50p | 2219 |
11/01/2024 | 33.50p | 33.50p | 32.00p | 33.50p | 2 |
10/01/2024 | 33.50p | 33.50p | 33.33p | 33.50p | 0 |
09/01/2024 | 33.50p | 33.50p | 33.33p | 33.50p | 0 |
08/01/2024 | 33.50p | 35.00p | 33.50p | 33.50p | 2 |
05/01/2024 | 33.50p | 33.50p | 33.33p | 33.50p | 0 |
04/01/2024 | 33.50p | 33.50p | 33.33p | 33.50p | 0 |
03/01/2024 | 33.50p | 33.50p | 33.33p | 33.50p | 0 |
02/01/2024 | 33.50p | 33.50p | 33.33p | 33.50p | 0 |
29/12/2023 | 33.50p | 33.50p | 33.33p | 33.50p | 0 |
28/12/2023 | 33.50p | 33.50p | 33.33p | 33.50p | 0 |
27/12/2023 | 33.50p | 33.50p | 33.33p | 33.50p | 0 |
22/12/2023 | 33.00p | 34.84p | 31.80p | 33.50p | 6432 |
21/12/2023 | 33.00p | 33.80p | 33.00p | 33.00p | 12069 |
20/12/2023 | 33.00p | 33.00p | 32.14p | 33.00p | 0 |
19/12/2023 | 33.00p | 33.00p | 33.00p | 33.00p | 2500 |
18/12/2023 | 33.00p | 33.00p | 32.14p | 33.00p | 0 |
15/12/2023 | 33.00p | 33.00p | 32.14p | 33.00p | 0 |
14/12/2023 | 33.00p | 35.00p | 31.00p | 33.00p | 2856 |
13/12/2023 | 33.00p | 33.00p | 32.14p | 33.00p | 0 |
12/12/2023 | 33.00p | 33.80p | 33.00p | 33.00p | 2850 |
11/12/2023 | 33.00p | 33.00p | 32.14p | 33.00p | 0 |
08/12/2023 | 33.00p | 33.00p | 32.14p | 33.00p | 0 |
07/12/2023 | 33.00p | 33.00p | 31.25p | 33.00p | 8086 |
06/12/2023 | 33.00p | 33.00p | 32.14p | 33.00p | 0 |
05/12/2023 | 33.00p | 33.00p | 32.14p | 33.00p | 0 |
04/12/2023 | 33.00p | 33.00p | 32.14p | 33.00p | 0 |
01/12/2023 | 33.00p | 33.00p | 32.14p | 33.00p | 0 |
30/11/2023 | 33.00p | 33.00p | 32.14p | 33.00p | 0 |
29/11/2023 | 33.00p | 33.00p | 32.14p | 33.00p | 0 |
28/11/2023 | 33.00p | 33.00p | 32.14p | 33.00p | 0 |
27/11/2023 | 33.00p | 33.00p | 32.14p | 33.00p | 0 |
24/11/2023 | 33.00p | 33.00p | 32.14p | 33.00p | 0 |
23/11/2023 | 33.00p | 33.00p | 32.14p | 33.00p | 0 |
22/11/2023 | 33.00p | 33.00p | 32.14p | 33.00p | 0 |
*Close Price adjusted for both dividends and splits