Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2024 | 49.00p | 49.00p | 48.80p | 49.00p | 0 |
17/01/2024 | 49.00p | 49.00p | 48.80p | 49.00p | 0 |
16/01/2024 | 49.00p | 49.00p | 48.80p | 49.00p | 0 |
15/01/2024 | 49.00p | 49.00p | 48.80p | 49.00p | 0 |
12/01/2024 | 49.00p | 49.00p | 48.25p | 49.00p | 9327 |
11/01/2024 | 49.00p | 49.50p | 48.10p | 49.00p | 22000 |
10/01/2024 | 49.00p | 49.33p | 49.00p | 49.00p | 0 |
09/01/2024 | 49.00p | 49.00p | 48.06p | 49.00p | 9988 |
08/01/2024 | 49.00p | 49.33p | 49.00p | 49.00p | 0 |
05/01/2024 | 49.00p | 49.33p | 49.00p | 49.00p | 0 |
04/01/2024 | 49.00p | 49.33p | 49.00p | 49.00p | 0 |
03/01/2024 | 49.00p | 49.00p | 48.06p | 49.00p | 19694 |
02/01/2024 | 49.00p | 49.00p | 48.00p | 49.00p | 18081 |
29/12/2023 | 48.50p | 48.88p | 48.50p | 48.50p | 0 |
28/12/2023 | 48.50p | 50.00p | 47.00p | 48.50p | 5004 |
27/12/2023 | 48.50p | 49.25p | 48.50p | 48.50p | 0 |
22/12/2023 | 48.50p | 49.25p | 48.50p | 48.50p | 0 |
21/12/2023 | 48.50p | 50.00p | 48.50p | 48.50p | 150 |
20/12/2023 | 47.00p | 50.00p | 46.30p | 48.50p | 6570 |
19/12/2023 | 47.00p | 47.00p | 46.25p | 47.00p | 86949 |
18/12/2023 | 47.00p | 47.33p | 47.00p | 47.00p | 0 |
15/12/2023 | 47.00p | 47.33p | 47.00p | 47.00p | 0 |
14/12/2023 | 45.50p | 47.00p | 44.00p | 47.00p | 60665 |
13/12/2023 | 45.50p | 46.25p | 45.50p | 45.50p | 0 |
12/12/2023 | 45.50p | 46.25p | 45.50p | 45.50p | 0 |
11/12/2023 | 45.50p | 45.50p | 45.00p | 45.50p | 1000 |
08/12/2023 | 46.50p | 47.00p | 45.00p | 45.50p | 27839 |
07/12/2023 | 46.50p | 46.50p | 46.00p | 46.50p | 100 |
06/12/2023 | 47.50p | 47.50p | 47.00p | 47.00p | 5000 |
05/12/2023 | 47.50p | 47.50p | 46.80p | 47.50p | 1927 |
04/12/2023 | 47.50p | 48.50p | 47.50p | 47.50p | 0 |
01/12/2023 | 48.50p | 48.50p | 48.00p | 48.50p | 0 |
30/11/2023 | 48.50p | 48.50p | 47.00p | 48.50p | 414 |
29/11/2023 | 48.50p | 48.50p | 48.00p | 48.50p | 0 |
28/11/2023 | 49.00p | 49.00p | 47.55p | 48.50p | 33170 |
27/11/2023 | 49.00p | 49.00p | 47.00p | 49.00p | 1575 |
24/11/2023 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
23/11/2023 | 51.00p | 51.00p | 48.00p | 49.00p | 54155 |
22/11/2023 | 51.00p | 53.00p | 51.00p | 51.00p | 6 |
21/11/2023 | 51.00p | 52.00p | 51.00p | 51.00p | 0 |
20/11/2023 | 49.00p | 53.00p | 49.00p | 51.00p | 20037 |
17/11/2023 | 50.00p | 50.00p | 48.55p | 49.00p | 14033 |
16/11/2023 | 50.00p | 50.00p | 49.33p | 50.00p | 0 |
15/11/2023 | 50.00p | 50.00p | 49.33p | 50.00p | 0 |
14/11/2023 | 50.00p | 50.00p | 49.50p | 50.00p | 500 |
13/11/2023 | 50.00p | 50.00p | 49.33p | 50.00p | 0 |
10/11/2023 | 50.50p | 52.00p | 48.00p | 50.00p | 10322 |
09/11/2023 | 50.50p | 50.86p | 50.50p | 50.50p | 0 |
08/11/2023 | 50.50p | 50.86p | 50.50p | 50.50p | 0 |
07/11/2023 | 50.50p | 50.50p | 49.50p | 50.50p | 65 |
06/11/2023 | 51.00p | 52.00p | 51.00p | 51.00p | 0 |
03/11/2023 | 51.00p | 52.00p | 51.00p | 51.00p | 0 |
02/11/2023 | 51.00p | 53.00p | 51.00p | 51.00p | 943 |
01/11/2023 | 51.00p | 52.00p | 51.00p | 51.00p | 0 |
31/10/2023 | 51.00p | 52.00p | 51.00p | 51.00p | 0 |
30/10/2023 | 51.00p | 52.00p | 51.00p | 51.00p | 0 |
27/10/2023 | 51.00p | 52.00p | 51.00p | 51.00p | 0 |
26/10/2023 | 51.00p | 52.00p | 51.00p | 51.00p | 0 |
25/10/2023 | 51.00p | 52.50p | 51.00p | 51.00p | 150 |
24/10/2023 | 51.00p | 52.00p | 51.00p | 51.00p | 0 |
23/10/2023 | 50.50p | 52.00p | 50.50p | 51.00p | 19207 |
20/10/2023 | 50.50p | 50.86p | 50.50p | 50.50p | 0 |
19/10/2023 | 51.50p | 51.50p | 50.25p | 51.50p | 13000 |
18/10/2023 | 51.50p | 51.50p | 50.50p | 51.50p | 225 |
17/10/2023 | 51.50p | 51.50p | 50.75p | 51.50p | 0 |
16/10/2023 | 50.50p | 52.00p | 50.50p | 51.50p | 15000 |
13/10/2023 | 50.00p | 52.00p | 48.00p | 50.50p | 50002 |
12/10/2023 | 49.00p | 49.00p | 48.10p | 49.00p | 60000 |
11/10/2023 | 49.00p | 49.00p | 48.00p | 49.00p | 400 |
10/10/2023 | 49.00p | 49.00p | 48.20p | 49.00p | 113 |
09/10/2023 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
06/10/2023 | 49.00p | 49.00p | 48.10p | 49.00p | 12807 |
05/10/2023 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
04/10/2023 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
03/10/2023 | 49.00p | 49.00p | 48.76p | 49.00p | 20000 |
02/10/2023 | 49.00p | 49.50p | 48.10p | 49.00p | 61160 |
29/09/2023 | 50.50p | 50.50p | 47.25p | 49.00p | 62019 |
28/09/2023 | 50.00p | 50.00p | 47.50p | 50.00p | 28827 |
27/09/2023 | 50.50p | 50.50p | 49.10p | 50.00p | 1115 |
26/09/2023 | 51.50p | 52.00p | 50.50p | 50.50p | 1 |
25/09/2023 | 52.00p | 55.00p | 50.55p | 52.00p | 20420 |
22/09/2023 | 51.00p | 52.00p | 51.00p | 52.00p | 3145 |
21/09/2023 | 49.50p | 52.00p | 48.00p | 51.00p | 132740 |
20/09/2023 | 49.50p | 49.50p | 48.00p | 49.50p | 3199 |
19/09/2023 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
18/09/2023 | 49.50p | 49.50p | 49.00p | 49.50p | 11764 |
15/09/2023 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
14/09/2023 | 50.50p | 50.50p | 50.00p | 50.50p | 0 |
13/09/2023 | 50.50p | 50.50p | 50.00p | 50.50p | 0 |
12/09/2023 | 50.50p | 50.50p | 50.00p | 50.50p | 0 |
11/09/2023 | 50.50p | 52.00p | 49.10p | 52.00p | 7835 |
08/09/2023 | 50.50p | 50.50p | 50.00p | 50.50p | 0 |
07/09/2023 | 51.50p | 52.00p | 49.00p | 50.50p | 15140 |
06/09/2023 | 51.50p | 51.50p | 50.65p | 51.50p | 500 |
05/09/2023 | 51.50p | 51.50p | 50.65p | 51.50p | 3234 |
04/09/2023 | 48.00p | 51.75p | 48.00p | 51.50p | 122192 |
01/09/2023 | 48.00p | 48.00p | 47.30p | 48.00p | 634 |
31/08/2023 | 48.00p | 48.15p | 48.00p | 48.00p | 127 |
30/08/2023 | 48.00p | 48.10p | 48.00p | 48.00p | 747 |
29/08/2023 | 49.00p | 49.00p | 47.00p | 48.00p | 26127 |
25/08/2023 | 49.00p | 49.33p | 49.00p | 49.00p | 0 |
24/08/2023 | 49.00p | 49.00p | 48.00p | 49.00p | 17 |
23/08/2023 | 49.00p | 49.00p | 48.06p | 49.00p | 35319 |
22/08/2023 | 49.00p | 49.33p | 49.00p | 49.00p | 0 |
21/08/2023 | 49.00p | 49.33p | 49.00p | 49.00p | 0 |
18/08/2023 | 50.50p | 50.50p | 49.00p | 49.00p | 16000 |
17/08/2023 | 51.50p | 51.50p | 49.00p | 50.50p | 30235 |
16/08/2023 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
15/08/2023 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
14/08/2023 | 52.00p | 52.00p | 51.25p | 52.00p | 10000 |
11/08/2023 | 52.00p | 52.00p | 50.00p | 52.00p | 16511 |
10/08/2023 | 51.00p | 53.00p | 50.35p | 52.00p | 48385 |
09/08/2023 | 51.00p | 51.00p | 50.35p | 51.00p | 500 |
08/08/2023 | 51.00p | 51.00p | 50.67p | 51.00p | 0 |
07/08/2023 | 51.00p | 51.00p | 50.67p | 51.00p | 0 |
04/08/2023 | 51.00p | 51.00p | 51.00p | 51.00p | 400 |
03/08/2023 | 51.00p | 51.00p | 50.67p | 51.00p | 0 |
02/08/2023 | 52.00p | 52.00p | 50.09p | 51.50p | 30276 |
01/08/2023 | 51.50p | 52.00p | 51.50p | 52.00p | 20000 |
31/07/2023 | 50.50p | 52.00p | 49.00p | 51.50p | 24533 |
28/07/2023 | 46.50p | 50.50p | 46.50p | 50.50p | 70600 |
27/07/2023 | 48.50p | 48.50p | 46.50p | 46.50p | 56820 |
26/07/2023 | 48.50p | 48.50p | 47.51p | 48.50p | 5 |
25/07/2023 | 49.00p | 49.00p | 48.10p | 48.50p | 28000 |
24/07/2023 | 51.00p | 51.00p | 48.00p | 49.00p | 46867 |
21/07/2023 | 51.00p | 51.64p | 50.30p | 51.00p | 6408 |
20/07/2023 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
19/07/2023 | 51.50p | 51.50p | 50.70p | 51.00p | 6106 |
18/07/2023 | 53.50p | 54.00p | 51.00p | 52.00p | 7755 |
17/07/2023 | 53.50p | 53.93p | 51.70p | 53.50p | 36745 |
14/07/2023 | 50.00p | 55.00p | 50.00p | 53.50p | 148006 |
13/07/2023 | 44.00p | 48.50p | 43.40p | 48.50p | 26299 |
12/07/2023 | 50.50p | 52.00p | 45.00p | 51.00p | 53933 |
11/07/2023 | 52.00p | 52.47p | 52.00p | 52.00p | 500 |
10/07/2023 | 50.50p | 54.00p | 50.50p | 52.00p | 47397 |
07/07/2023 | 49.50p | 52.00p | 49.50p | 50.00p | 62 |
06/07/2023 | 52.50p | 52.50p | 50.15p | 50.50p | 22983 |
05/07/2023 | 56.50p | 56.50p | 52.00p | 52.00p | 76731 |
04/07/2023 | 56.50p | 56.50p | 55.08p | 56.50p | 3786 |
03/07/2023 | 56.50p | 56.50p | 55.50p | 56.50p | 0 |
30/06/2023 | 57.50p | 58.70p | 55.90p | 56.50p | 16799 |
29/06/2023 | 60.00p | 60.00p | 55.15p | 57.50p | 114243 |
28/06/2023 | 60.00p | 60.00p | 59.71p | 60.00p | 0 |
27/06/2023 | 60.50p | 60.50p | 59.00p | 60.50p | 1411 |
26/06/2023 | 60.50p | 60.50p | 59.00p | 60.50p | 434 |
23/06/2023 | 59.00p | 61.00p | 57.00p | 60.50p | 44150 |
22/06/2023 | 54.00p | 61.00p | 53.52p | 59.00p | 416788 |
21/06/2023 | 53.50p | 54.70p | 52.41p | 54.00p | 20600 |
20/06/2023 | 53.50p | 54.80p | 52.09p | 53.50p | 56353 |
19/06/2023 | 48.50p | 55.85p | 48.50p | 53.75p | 135871 |
16/06/2023 | 48.50p | 48.50p | 47.75p | 48.50p | 6370 |
15/06/2023 | 48.50p | 48.50p | 47.00p | 48.50p | 18000 |
14/06/2023 | 48.50p | 48.50p | 48.00p | 48.50p | 6050 |
13/06/2023 | 46.50p | 49.91p | 46.50p | 48.50p | 75823 |
12/06/2023 | 45.50p | 47.00p | 45.50p | 46.00p | 28276 |
09/06/2023 | 44.00p | 45.50p | 44.00p | 45.50p | 30000 |
08/06/2023 | 44.00p | 44.00p | 43.00p | 44.00p | 1502 |
07/06/2023 | 42.50p | 44.00p | 42.00p | 44.00p | 20102 |
06/06/2023 | 42.50p | 42.50p | 39.00p | 39.00p | 5000 |
05/06/2023 | 42.50p | 43.45p | 42.50p | 42.50p | 0 |
02/06/2023 | 42.50p | 43.45p | 42.50p | 42.50p | 0 |
01/06/2023 | 42.50p | 42.50p | 41.10p | 42.50p | 152 |
31/05/2023 | 42.50p | 42.50p | 41.10p | 42.50p | 3000 |
30/05/2023 | 42.50p | 42.64p | 42.50p | 42.50p | 0 |
26/05/2023 | 42.50p | 42.64p | 42.50p | 42.50p | 0 |
25/05/2023 | 42.50p | 42.50p | 41.00p | 42.50p | 912 |
24/05/2023 | 42.50p | 42.64p | 42.00p | 42.50p | 0 |
23/05/2023 | 42.00p | 42.00p | 41.57p | 42.00p | 0 |
22/05/2023 | 42.00p | 42.00p | 41.57p | 42.00p | 0 |
19/05/2023 | 42.50p | 42.50p | 41.00p | 42.00p | 3 |
18/05/2023 | 42.50p | 42.50p | 42.09p | 42.50p | 0 |
17/05/2023 | 42.50p | 43.55p | 42.50p | 42.50p | 300 |
16/05/2023 | 42.00p | 43.00p | 41.44p | 42.00p | 0 |
15/05/2023 | 41.00p | 43.00p | 39.15p | 43.00p | 212792 |
12/05/2023 | 41.00p | 41.00p | 39.35p | 41.00p | 116 |
11/05/2023 | 41.00p | 43.00p | 39.00p | 41.00p | 494 |
10/05/2023 | 41.00p | 41.00p | 39.25p | 41.00p | 3968 |
09/05/2023 | 39.50p | 42.20p | 39.50p | 41.00p | 9662 |
05/05/2023 | 39.50p | 39.50p | 38.92p | 39.50p | 0 |
04/05/2023 | 39.50p | 41.00p | 39.50p | 41.00p | 18 |
03/05/2023 | 39.50p | 39.50p | 38.92p | 39.50p | 0 |
02/05/2023 | 38.50p | 39.50p | 38.50p | 39.50p | 50000 |
28/04/2023 | 39.50p | 39.50p | 38.00p | 38.50p | 47880 |
27/04/2023 | 40.00p | 40.00p | 39.91p | 40.00p | 0 |
26/04/2023 | 39.50p | 39.50p | 39.25p | 39.50p | 0 |
25/04/2023 | 40.00p | 40.00p | 39.25p | 39.50p | 0 |
24/04/2023 | 40.50p | 40.90p | 40.00p | 40.00p | 5277 |
21/04/2023 | 41.00p | 41.10p | 40.22p | 40.50p | 26514 |
20/04/2023 | 41.00p | 42.00p | 41.00p | 41.00p | 344 |
19/04/2023 | 40.50p | 41.00p | 40.50p | 41.00p | 50000 |
18/04/2023 | 39.50p | 40.50p | 39.50p | 40.50p | 60548 |
17/04/2023 | 40.00p | 40.00p | 39.35p | 39.50p | 25300 |
14/04/2023 | 41.50p | 41.50p | 39.20p | 40.00p | 11081 |
13/04/2023 | 42.00p | 42.00p | 41.33p | 41.50p | 34195 |
12/04/2023 | 42.00p | 43.00p | 42.00p | 42.00p | 3 |
11/04/2023 | 42.00p | 43.00p | 41.00p | 42.00p | 583 |
06/04/2023 | 42.00p | 42.05p | 41.50p | 42.00p | 85000 |
05/04/2023 | 42.00p | 42.94p | 42.00p | 42.00p | 2026 |
04/04/2023 | 41.00p | 42.94p | 40.25p | 42.00p | 26556 |
03/04/2023 | 37.00p | 41.10p | 37.00p | 41.00p | 163044 |
*Close Price adjusted for both dividends and splits