Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/10/2024 | 42.50p | 44.75p | 40.00p | 43.00p | 22352 |
30/10/2024 | 41.50p | 44.00p | 40.25p | 42.50p | 13352 |
29/10/2024 | 39.50p | 43.00p | 38.00p | 41.50p | 93428 |
28/10/2024 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
25/10/2024 | 39.50p | 39.50p | 38.30p | 39.50p | 4000 |
24/10/2024 | 39.50p | 46.00p | 38.90p | 39.50p | 2495 |
23/10/2024 | 39.50p | 40.10p | 39.50p | 39.50p | 10000 |
22/10/2024 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
21/10/2024 | 39.50p | 39.50p | 38.15p | 39.50p | 6407 |
18/10/2024 | 42.50p | 42.50p | 38.10p | 39.50p | 42329 |
17/10/2024 | 41.50p | 48.00p | 38.00p | 42.50p | 89526 |
16/10/2024 | 40.00p | 41.60p | 37.00p | 41.50p | 65205 |
15/10/2024 | 40.00p | 45.00p | 35.00p | 40.00p | 115 |
14/10/2024 | 40.00p | 40.00p | 38.00p | 40.00p | 11367 |
11/10/2024 | 37.50p | 45.00p | 35.00p | 40.00p | 10509 |
10/10/2024 | 42.50p | 45.00p | 35.00p | 37.50p | 62612 |
09/10/2024 | 46.50p | 50.00p | 40.00p | 44.00p | 151460 |
08/10/2024 | 62.50p | 79.00p | 44.60p | 45.40p | 499338 |
07/10/2024 | 35.00p | 35.67p | 35.00p | 35.00p | 0 |
04/10/2024 | 35.00p | 35.00p | 34.15p | 35.00p | 44000 |
03/10/2024 | 35.00p | 37.00p | 35.00p | 35.00p | 140 |
02/10/2024 | 35.00p | 36.20p | 35.00p | 35.00p | 138 |
01/10/2024 | 35.00p | 36.60p | 35.00p | 35.00p | 4999 |
30/09/2024 | 35.00p | 36.00p | 35.00p | 35.00p | 0 |
27/09/2024 | 33.50p | 36.00p | 33.50p | 35.00p | 13002 |
26/09/2024 | 34.00p | 34.40p | 33.40p | 33.50p | 36100 |
25/09/2024 | 34.00p | 36.00p | 34.00p | 34.00p | 57933 |
24/09/2024 | 34.00p | 34.67p | 34.00p | 34.00p | 0 |
23/09/2024 | 34.00p | 34.40p | 34.00p | 34.00p | 1500 |
20/09/2024 | 34.00p | 34.67p | 34.00p | 34.00p | 0 |
19/09/2024 | 34.00p | 34.67p | 34.00p | 34.00p | 0 |
18/09/2024 | 34.00p | 34.40p | 33.33p | 34.00p | 0 |
17/09/2024 | 34.00p | 36.00p | 34.00p | 34.40p | 4427 |
16/09/2024 | 34.00p | 34.22p | 33.63p | 34.00p | 21500 |
13/09/2024 | 36.00p | 36.00p | 33.50p | 34.50p | 17775 |
12/09/2024 | 36.00p | 36.00p | 35.00p | 36.00p | 1966 |
11/09/2024 | 36.50p | 36.50p | 35.00p | 36.00p | 5000 |
10/09/2024 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
09/09/2024 | 37.00p | 38.00p | 35.00p | 36.50p | 3830 |
06/09/2024 | 37.00p | 37.00p | 36.33p | 37.00p | 0 |
05/09/2024 | 37.00p | 37.00p | 35.25p | 37.00p | 8000 |
04/09/2024 | 37.50p | 38.00p | 37.50p | 37.50p | 0 |
03/09/2024 | 38.00p | 40.00p | 38.00p | 38.00p | 2 |
02/09/2024 | 38.00p | 39.00p | 38.00p | 38.00p | 0 |
30/08/2024 | 38.00p | 38.00p | 36.25p | 38.00p | 322 |
29/08/2024 | 38.00p | 40.00p | 38.00p | 38.00p | 2 |
28/08/2024 | 38.00p | 39.00p | 38.00p | 38.00p | 0 |
27/08/2024 | 38.00p | 40.00p | 38.00p | 38.00p | 0 |
23/08/2024 | 37.00p | 40.00p | 35.00p | 40.00p | 30005 |
22/08/2024 | 37.00p | 37.00p | 36.00p | 37.00p | 15000 |
21/08/2024 | 37.00p | 37.00p | 35.67p | 37.00p | 0 |
20/08/2024 | 40.00p | 40.00p | 35.12p | 37.00p | 33752 |
19/08/2024 | 40.50p | 41.00p | 40.50p | 41.00p | 0 |
16/08/2024 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
15/08/2024 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
14/08/2024 | 41.00p | 41.00p | 40.00p | 41.00p | 2 |
13/08/2024 | 41.00p | 41.00p | 39.20p | 41.00p | 2 |
12/08/2024 | 40.50p | 41.50p | 40.50p | 41.00p | 4000 |
09/08/2024 | 40.50p | 41.50p | 40.50p | 40.50p | 1000 |
08/08/2024 | 40.50p | 40.50p | 39.60p | 40.50p | 0 |
07/08/2024 | 40.50p | 40.50p | 39.60p | 40.50p | 0 |
06/08/2024 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
05/08/2024 | 43.00p | 43.00p | 41.00p | 41.00p | 10000 |
02/08/2024 | 43.00p | 43.67p | 43.00p | 43.00p | 0 |
01/08/2024 | 43.00p | 43.40p | 42.20p | 43.00p | 5 |
31/07/2024 | 43.00p | 43.67p | 43.00p | 43.00p | 0 |
30/07/2024 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
29/07/2024 | 43.00p | 43.00p | 42.33p | 43.00p | 0 |
26/07/2024 | 44.00p | 44.00p | 41.12p | 43.00p | 100 |
25/07/2024 | 45.00p | 45.00p | 44.00p | 44.00p | 5000 |
24/07/2024 | 45.00p | 45.33p | 45.00p | 45.00p | 0 |
23/07/2024 | 45.00p | 45.33p | 45.00p | 45.00p | 0 |
22/07/2024 | 45.00p | 45.00p | 43.20p | 45.00p | 2 |
19/07/2024 | 45.00p | 46.00p | 45.00p | 45.00p | 0 |
18/07/2024 | 45.00p | 45.00p | 45.00p | 45.00p | 78 |
17/07/2024 | 46.00p | 46.00p | 45.00p | 45.00p | 10000 |
16/07/2024 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
15/07/2024 | 46.50p | 48.00p | 45.00p | 46.00p | 9254 |
12/07/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
11/07/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
10/07/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
09/07/2024 | 46.50p | 46.50p | 45.11p | 46.50p | 3117 |
08/07/2024 | 46.50p | 46.50p | 46.11p | 46.50p | 5000 |
05/07/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
04/07/2024 | 46.50p | 47.10p | 46.50p | 46.50p | 438 |
03/07/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
02/07/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
01/07/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
28/06/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
27/06/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
26/06/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
25/06/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
24/06/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
21/06/2024 | 46.50p | 46.50p | 45.75p | 46.50p | 0 |
20/06/2024 | 47.00p | 47.00p | 45.75p | 46.50p | 0 |
19/06/2024 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
18/06/2024 | 47.00p | 47.00p | 46.00p | 47.00p | 6000 |
17/06/2024 | 47.50p | 47.50p | 47.00p | 47.50p | 0 |
14/06/2024 | 47.50p | 47.50p | 47.00p | 47.50p | 0 |
13/06/2024 | 47.50p | 47.50p | 46.62p | 47.50p | 20000 |
12/06/2024 | 47.50p | 47.50p | 47.00p | 47.50p | 0 |
11/06/2024 | 47.50p | 47.50p | 47.00p | 47.50p | 0 |
10/06/2024 | 47.00p | 47.50p | 46.62p | 47.50p | 3057 |
07/06/2024 | 47.00p | 48.00p | 46.55p | 47.00p | 30000 |
06/06/2024 | 46.50p | 48.00p | 46.50p | 47.00p | 30000 |
05/06/2024 | 46.50p | 47.50p | 46.00p | 46.50p | 813 |
04/06/2024 | 46.50p | 48.00p | 46.50p | 46.50p | 0 |
03/06/2024 | 46.50p | 48.00p | 46.50p | 48.00p | 4605 |
31/05/2024 | 46.50p | 47.50p | 46.50p | 46.50p | 105 |
30/05/2024 | 46.50p | 47.40p | 46.50p | 46.50p | 0 |
29/05/2024 | 46.50p | 48.00p | 46.50p | 46.50p | 347 |
28/05/2024 | 46.50p | 46.50p | 45.40p | 46.50p | 1 |
24/05/2024 | 46.50p | 47.40p | 46.50p | 46.50p | 0 |
23/05/2024 | 46.50p | 47.50p | 45.40p | 45.40p | 11092 |
22/05/2024 | 46.50p | 47.40p | 46.50p | 46.50p | 0 |
21/05/2024 | 47.00p | 47.00p | 46.16p | 47.00p | 21246 |
20/05/2024 | 44.50p | 48.00p | 44.50p | 47.00p | 20001 |
17/05/2024 | 44.50p | 44.50p | 44.00p | 44.50p | 0 |
16/05/2024 | 44.50p | 44.50p | 44.00p | 44.50p | 0 |
15/05/2024 | 44.50p | 44.50p | 44.00p | 44.50p | 0 |
14/05/2024 | 44.50p | 45.95p | 44.50p | 44.50p | 4339 |
13/05/2024 | 44.50p | 44.50p | 44.00p | 44.50p | 0 |
10/05/2024 | 44.50p | 44.50p | 44.00p | 44.50p | 0 |
09/05/2024 | 44.50p | 46.00p | 44.50p | 46.00p | 3 |
08/05/2024 | 44.50p | 45.70p | 44.50p | 44.50p | 6500 |
07/05/2024 | 44.50p | 44.65p | 44.50p | 44.50p | 6851 |
03/05/2024 | 44.50p | 44.50p | 44.00p | 44.50p | 0 |
02/05/2024 | 44.50p | 44.50p | 44.00p | 44.50p | 0 |
01/05/2024 | 44.50p | 44.50p | 44.00p | 44.50p | 0 |
30/04/2024 | 44.00p | 45.00p | 44.00p | 44.50p | 35000 |
29/04/2024 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
26/04/2024 | 46.00p | 46.00p | 45.00p | 45.00p | 5002 |
25/04/2024 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
24/04/2024 | 46.20p | 46.20p | 45.67p | 46.00p | 0 |
23/04/2024 | 46.20p | 46.20p | 46.20p | 46.20p | 0 |
22/04/2024 | 46.70p | 46.70p | 45.66p | 46.20p | 250 |
19/04/2024 | 46.70p | 47.35p | 46.70p | 46.70p | 3117 |
18/04/2024 | 48.00p | 49.50p | 48.00p | 48.00p | 0 |
17/04/2024 | 48.00p | 49.43p | 48.00p | 48.00p | 0 |
16/04/2024 | 48.00p | 48.00p | 46.00p | 48.00p | 1217 |
15/04/2024 | 48.00p | 49.43p | 48.00p | 48.00p | 0 |
12/04/2024 | 48.00p | 49.43p | 48.00p | 48.00p | 0 |
11/04/2024 | 48.00p | 49.43p | 48.00p | 48.00p | 0 |
10/04/2024 | 48.00p | 48.00p | 46.12p | 48.00p | 6082 |
09/04/2024 | 48.00p | 48.00p | 46.00p | 48.00p | 3936 |
08/04/2024 | 48.00p | 49.43p | 48.00p | 48.00p | 0 |
05/04/2024 | 48.50p | 48.50p | 46.00p | 48.00p | 5001 |
04/04/2024 | 48.50p | 48.80p | 48.50p | 48.50p | 5000 |
03/04/2024 | 48.50p | 48.50p | 48.20p | 48.50p | 0 |
02/04/2024 | 48.50p | 48.50p | 47.00p | 48.50p | 2 |
28/03/2024 | 48.50p | 50.00p | 46.00p | 46.00p | 25081 |
27/03/2024 | 49.00p | 49.70p | 47.00p | 48.50p | 17618 |
26/03/2024 | 49.00p | 49.50p | 49.00p | 49.00p | 4029 |
25/03/2024 | 49.00p | 49.70p | 49.00p | 49.00p | 2058 |
22/03/2024 | 49.00p | 49.00p | 48.67p | 49.00p | 0 |
21/03/2024 | 49.00p | 49.00p | 48.00p | 49.00p | 1100 |
20/03/2024 | 49.50p | 49.50p | 49.00p | 49.00p | 0 |
19/03/2024 | 49.50p | 49.50p | 48.67p | 49.00p | 0 |
18/03/2024 | 49.50p | 49.50p | 48.00p | 49.50p | 1 |
15/03/2024 | 49.50p | 49.50p | 49.00p | 49.50p | 0 |
14/03/2024 | 50.00p | 50.00p | 48.05p | 49.50p | 74740 |
13/03/2024 | 50.50p | 50.75p | 49.09p | 50.50p | 15764 |
12/03/2024 | 50.50p | 50.50p | 49.09p | 50.50p | 40000 |
11/03/2024 | 54.00p | 54.00p | 49.00p | 50.50p | 81295 |
08/03/2024 | 54.00p | 54.00p | 53.50p | 54.00p | 2828 |
07/03/2024 | 54.00p | 54.00p | 53.50p | 54.00p | 0 |
06/03/2024 | 54.00p | 54.69p | 53.50p | 54.00p | 6704 |
05/03/2024 | 54.00p | 54.00p | 53.50p | 54.00p | 0 |
04/03/2024 | 55.00p | 55.00p | 53.50p | 54.00p | 4145 |
01/03/2024 | 55.00p | 55.00p | 53.80p | 55.00p | 0 |
29/02/2024 | 55.00p | 55.00p | 53.40p | 55.00p | 2 |
28/02/2024 | 54.00p | 56.20p | 54.00p | 55.00p | 48558 |
27/02/2024 | 53.00p | 53.00p | 53.00p | 53.00p | 20 |
26/02/2024 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
23/02/2024 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
22/02/2024 | 53.00p | 53.00p | 52.78p | 53.00p | 10000 |
21/02/2024 | 53.00p | 54.33p | 53.00p | 53.00p | 0 |
20/02/2024 | 53.00p | 53.40p | 53.00p | 53.00p | 600 |
19/02/2024 | 53.00p | 54.33p | 53.00p | 53.00p | 0 |
16/02/2024 | 53.00p | 54.33p | 53.00p | 53.00p | 0 |
15/02/2024 | 53.00p | 53.25p | 53.00p | 53.00p | 10000 |
14/02/2024 | 53.50p | 55.00p | 53.50p | 53.50p | 235 |
13/02/2024 | 53.50p | 55.00p | 53.50p | 53.50p | 650 |
12/02/2024 | 53.50p | 53.50p | 52.75p | 53.50p | 0 |
09/02/2024 | 53.50p | 53.50p | 53.50p | 53.50p | 4500 |
08/02/2024 | 53.50p | 53.50p | 53.50p | 53.50p | 2499 |
07/02/2024 | 54.00p | 54.00p | 53.50p | 53.50p | 3928 |
06/02/2024 | 54.00p | 55.00p | 54.00p | 54.00p | 25018 |
05/02/2024 | 53.50p | 56.00p | 52.00p | 54.00p | 80231 |
02/02/2024 | 53.50p | 53.50p | 52.10p | 53.50p | 2000 |
01/02/2024 | 55.00p | 56.00p | 52.00p | 52.00p | 24927 |
31/01/2024 | 55.50p | 55.50p | 55.10p | 55.50p | 211 |
30/01/2024 | 56.00p | 57.00p | 56.00p | 56.00p | 15 |
29/01/2024 | 52.50p | 56.50p | 51.00p | 56.00p | 100503 |
26/01/2024 | 49.00p | 52.50p | 49.00p | 52.50p | 35232 |
25/01/2024 | 49.00p | 49.00p | 48.50p | 49.00p | 0 |
24/01/2024 | 49.00p | 49.00p | 48.50p | 49.00p | 0 |
23/01/2024 | 49.00p | 49.00p | 48.50p | 49.00p | 0 |
22/01/2024 | 49.00p | 49.00p | 48.80p | 49.00p | 0 |
19/01/2024 | 49.00p | 49.00p | 48.50p | 49.00p | 0 |
*Close Price adjusted for both dividends and splits