Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/08/2024 | 49.00p | 49.90p | 47.00p | 48.05p | 113436 |
06/08/2024 | 47.50p | 49.90p | 46.53p | 48.05p | 102630 |
05/08/2024 | 49.40p | 50.00p | 46.40p | 46.65p | 212085 |
02/08/2024 | 49.40p | 51.00p | 49.40p | 50.25p | 173337 |
01/08/2024 | 50.40p | 52.00p | 49.40p | 50.50p | 24422 |
31/07/2024 | 51.80p | 52.00p | 50.00p | 51.10p | 107488 |
30/07/2024 | 50.60p | 51.80p | 50.00p | 50.40p | 97246 |
29/07/2024 | 49.80p | 51.80p | 49.40p | 50.10p | 101670 |
26/07/2024 | 50.00p | 53.20p | 49.40p | 50.40p | 180007 |
25/07/2024 | 52.20p | 53.40p | 49.78p | 51.70p | 72443 |
24/07/2024 | 50.00p | 53.20p | 50.00p | 51.50p | 66899 |
23/07/2024 | 49.50p | 53.20p | 49.49p | 51.60p | 606092 |
22/07/2024 | 51.00p | 53.80p | 49.50p | 49.75p | 190044 |
19/07/2024 | 51.60p | 53.80p | 50.60p | 51.70p | 91499 |
18/07/2024 | 51.60p | 53.80p | 51.60p | 52.70p | 102601 |
17/07/2024 | 54.00p | 54.00p | 51.61p | 52.90p | 42448 |
16/07/2024 | 52.40p | 53.80p | 51.61p | 53.00p | 76068 |
15/07/2024 | 52.40p | 53.80p | 51.60p | 52.70p | 83118 |
12/07/2024 | 51.60p | 52.70p | 51.60p | 52.70p | 53871 |
11/07/2024 | 52.80p | 53.80p | 51.60p | 52.70p | 66034 |
10/07/2024 | 53.00p | 53.80p | 51.60p | 52.70p | 60716 |
09/07/2024 | 53.00p | 52.75p | 51.95p | 52.70p | 82550 |
08/07/2024 | 53.00p | 52.75p | 51.94p | 52.70p | 91244 |
05/07/2024 | 53.00p | 53.80p | 51.60p | 52.60p | 71194 |
04/07/2024 | 52.40p | 53.00p | 51.60p | 52.20p | 49502 |
03/07/2024 | 52.40p | 54.00p | 51.60p | 52.70p | 91684 |
02/07/2024 | 52.00p | 53.80p | 51.62p | 52.70p | 73515 |
01/07/2024 | 52.00p | 53.80p | 51.60p | 52.70p | 74649 |
28/06/2024 | 52.00p | 55.40p | 51.64p | 53.50p | 71696 |
27/06/2024 | 52.00p | 56.60p | 51.60p | 53.60p | 301699 |
26/06/2024 | 52.60p | 56.60p | 52.00p | 52.60p | 39673 |
25/06/2024 | 52.60p | 56.60p | 52.00p | 54.30p | 65276 |
24/06/2024 | 52.60p | 56.60p | 52.00p | 54.30p | 91057 |
21/06/2024 | 52.60p | 56.60p | 52.00p | 54.60p | 296111 |
20/06/2024 | 54.00p | 55.35p | 52.00p | 52.00p | 17641 |
19/06/2024 | 53.40p | 56.60p | 52.00p | 54.30p | 110346 |
18/06/2024 | 53.40p | 56.60p | 52.00p | 54.30p | 59577 |
17/06/2024 | 54.00p | 56.60p | 53.14p | 55.40p | 207800 |
14/06/2024 | 54.00p | 56.60p | 53.00p | 54.80p | 256987 |
13/06/2024 | 54.00p | 56.60p | 53.00p | 54.80p | 147261 |
12/06/2024 | 54.00p | 56.00p | 53.00p | 54.70p | 136720 |
11/06/2024 | 54.80p | 55.01p | 53.00p | 54.20p | 241299 |
10/06/2024 | 53.20p | 56.60p | 53.00p | 55.00p | 32616 |
07/06/2024 | 53.20p | 56.60p | 52.64p | 54.80p | 159754 |
06/06/2024 | 53.20p | 56.60p | 53.10p | 55.00p | 737892 |
05/06/2024 | 56.00p | 58.60p | 53.30p | 54.00p | 218316 |
04/06/2024 | 55.20p | 58.60p | 54.20p | 55.00p | 195399 |
03/06/2024 | 55.20p | 58.60p | 54.24p | 56.50p | 133391 |
31/05/2024 | 55.20p | 58.60p | 54.40p | 56.50p | 87717 |
30/05/2024 | 54.20p | 58.60p | 54.20p | 56.50p | 116465 |
29/05/2024 | 55.20p | 58.60p | 54.24p | 55.00p | 186603 |
28/05/2024 | 54.40p | 58.80p | 54.40p | 55.80p | 76462 |
24/05/2024 | 55.00p | 58.80p | 54.00p | 56.40p | 58465 |
23/05/2024 | 55.00p | 57.00p | 55.20p | 55.90p | 75974 |
22/05/2024 | 55.00p | 58.80p | 55.20p | 56.60p | 224406 |
21/05/2024 | 55.00p | 58.80p | 55.00p | 57.70p | 134490 |
20/05/2024 | 56.80p | 58.80p | 55.20p | 57.00p | 232925 |
17/05/2024 | 56.80p | 58.80p | 55.20p | 57.40p | 272318 |
16/05/2024 | 56.80p | 58.80p | 55.20p | 57.00p | 129838 |
15/05/2024 | 56.80p | 58.80p | 55.20p | 57.00p | 150530 |
14/05/2024 | 56.80p | 58.80p | 55.20p | 57.00p | 114167 |
13/05/2024 | 55.20p | 58.60p | 55.20p | 56.80p | 375617 |
10/05/2024 | 56.00p | 58.80p | 55.00p | 56.90p | 182677 |
09/05/2024 | 53.00p | 56.00p | 49.60p | 55.10p | 470205 |
08/05/2024 | 49.30p | 52.80p | 49.11p | 51.20p | 350486 |
07/05/2024 | 48.60p | 49.20p | 46.10p | 48.85p | 618532 |
03/05/2024 | 47.30p | 48.60p | 45.70p | 47.70p | 108219 |
02/05/2024 | 47.30p | 48.60p | 45.70p | 47.15p | 142997 |
01/05/2024 | 44.60p | 48.80p | 46.00p | 47.30p | 90081 |
30/04/2024 | 44.60p | 48.90p | 44.60p | 46.85p | 278036 |
29/04/2024 | 45.00p | 47.39p | 43.50p | 47.30p | 199129 |
26/04/2024 | 45.00p | 47.00p | 43.60p | 45.10p | 38521 |
25/04/2024 | 44.50p | 46.00p | 43.60p | 45.15p | 160294 |
24/04/2024 | 43.60p | 45.77p | 43.60p | 45.00p | 126272 |
23/04/2024 | 45.80p | 47.00p | 44.10p | 45.55p | 45070 |
22/04/2024 | 45.00p | 47.00p | 43.00p | 45.70p | 100888 |
19/04/2024 | 44.00p | 45.00p | 43.18p | 44.30p | 88906 |
18/04/2024 | 44.00p | 45.00p | 43.40p | 44.20p | 120615 |
17/04/2024 | 41.50p | 45.00p | 41.50p | 44.00p | 110776 |
16/04/2024 | 41.40p | 43.13p | 41.40p | 42.00p | 113711 |
15/04/2024 | 44.70p | 44.70p | 41.79p | 42.80p | 175836 |
12/04/2024 | 44.70p | 44.70p | 41.85p | 43.35p | 170023 |
11/04/2024 | 41.40p | 44.50p | 41.40p | 43.30p | 73959 |
10/04/2024 | 41.40p | 44.70p | 42.50p | 43.65p | 113114 |
09/04/2024 | 41.40p | 44.70p | 42.20p | 43.45p | 107946 |
08/04/2024 | 41.40p | 44.70p | 41.40p | 43.40p | 254590 |
05/04/2024 | 42.00p | 43.90p | 41.50p | 42.80p | 217582 |
04/04/2024 | 42.00p | 42.90p | 41.40p | 41.50p | 232692 |
03/04/2024 | 43.90p | 44.60p | 42.00p | 42.45p | 256834 |
02/04/2024 | 44.00p | 46.05p | 41.85p | 42.00p | 134934 |
28/03/2024 | 46.90p | 46.90p | 44.00p | 45.35p | 602660 |
27/03/2024 | 44.10p | 46.60p | 42.50p | 46.60p | 194152 |
26/03/2024 | 43.00p | 44.00p | 41.00p | 43.20p | 414144 |
25/03/2024 | 40.70p | 43.00p | 40.34p | 42.80p | 926931 |
22/03/2024 | 41.30p | 42.50p | 40.70p | 41.75p | 182989 |
21/03/2024 | 41.10p | 42.40p | 41.10p | 41.80p | 184048 |
20/03/2024 | 44.00p | 44.00p | 42.40p | 41.00p | 522442 |
19/03/2024 | 44.00p | 44.90p | 41.90p | 42.40p | 507156 |
18/03/2024 | 44.70p | 48.10p | 43.62p | 44.00p | 408534 |
15/03/2024 | 44.90p | 49.40p | 44.10p | 44.40p | 186775 |
14/03/2024 | 46.10p | 49.50p | 45.60p | 47.55p | 185564 |
13/03/2024 | 46.30p | 49.50p | 46.30p | 47.00p | 167765 |
12/03/2024 | 48.50p | 49.50p | 47.06p | 48.40p | 869157 |
11/03/2024 | 47.70p | 49.70p | 46.50p | 48.30p | 123548 |
08/03/2024 | 46.30p | 48.70p | 46.30p | 47.90p | 128833 |
07/03/2024 | 48.10p | 49.60p | 47.05p | 48.75p | 72290 |
06/03/2024 | 48.10p | 49.60p | 46.93p | 48.85p | 167196 |
05/03/2024 | 48.10p | 49.60p | 46.76p | 48.85p | 490297 |
04/03/2024 | 46.80p | 49.60p | 46.00p | 46.80p | 479557 |
01/03/2024 | 46.40p | 49.20p | 46.01p | 47.45p | 269890 |
29/02/2024 | 46.40p | 49.40p | 46.17p | 46.85p | 71146 |
28/02/2024 | 46.40p | 49.20p | 46.11p | 47.05p | 395391 |
27/02/2024 | 46.10p | 49.40p | 46.00p | 47.30p | 76599 |
26/02/2024 | 46.10p | 49.40p | 46.20p | 47.70p | 159616 |
23/02/2024 | 46.10p | 49.60p | 46.18p | 47.75p | 101152 |
22/02/2024 | 46.10p | 49.70p | 46.00p | 47.80p | 131138 |
21/02/2024 | 48.00p | 49.60p | 46.00p | 47.15p | 26091 |
20/02/2024 | 48.30p | 49.40p | 45.54p | 47.85p | 175352 |
19/02/2024 | 48.30p | 49.60p | 45.00p | 47.60p | 167374 |
16/02/2024 | 46.60p | 49.40p | 45.92p | 47.15p | 118239 |
15/02/2024 | 46.40p | 47.90p | 45.10p | 46.50p | 194406 |
14/02/2024 | 48.80p | 49.60p | 45.13p | 45.70p | 315517 |
13/02/2024 | 49.20p | 51.00p | 46.20p | 47.45p | 280172 |
12/02/2024 | 49.20p | 53.60p | 49.20p | 50.40p | 197485 |
09/02/2024 | 49.20p | 51.80p | 49.45p | 50.75p | 158146 |
08/02/2024 | 49.20p | 53.20p | 49.20p | 50.70p | 226053 |
07/02/2024 | 50.60p | 53.80p | 49.20p | 50.00p | 144525 |
06/02/2024 | 53.00p | 53.00p | 49.63p | 52.60p | 92937 |
05/02/2024 | 51.20p | 54.40p | 49.74p | 52.00p | 149144 |
02/02/2024 | 52.00p | 53.80p | 50.40p | 53.80p | 200031 |
01/02/2024 | 53.80p | 53.80p | 50.20p | 53.80p | 337739 |
31/01/2024 | 51.80p | 51.80p | 50.54p | 51.00p | 90801 |
30/01/2024 | 52.20p | 52.20p | 49.20p | 51.80p | 39212 |
29/01/2024 | 52.20p | 53.01p | 50.00p | 51.00p | 140558 |
26/01/2024 | 50.00p | 53.60p | 49.34p | 51.80p | 134171 |
25/01/2024 | 58.00p | 58.68p | 49.40p | 50.20p | 306923 |
24/01/2024 | 62.00p | 62.00p | 58.00p | 58.50p | 194904 |
23/01/2024 | 62.00p | 63.00p | 59.20p | 61.20p | 326977 |
22/01/2024 | 62.00p | 64.00p | 59.00p | 62.50p | 548067 |
19/01/2024 | 61.00p | 62.60p | 59.56p | 62.10p | 160257 |
18/01/2024 | 62.20p | 63.40p | 60.10p | 61.00p | 758893 |
17/01/2024 | 58.40p | 61.63p | 58.07p | 60.70p | 423847 |
16/01/2024 | 58.00p | 59.40p | 57.50p | 59.20p | 191480 |
15/01/2024 | 56.20p | 59.00p | 56.20p | 58.80p | 254399 |
12/01/2024 | 56.00p | 58.00p | 56.00p | 57.50p | 181529 |
11/01/2024 | 55.00p | 57.00p | 52.20p | 56.50p | 180448 |
10/01/2024 | 53.00p | 56.80p | 53.00p | 55.90p | 79482 |
09/01/2024 | 53.00p | 55.75p | 52.82p | 55.50p | 361437 |
08/01/2024 | 50.00p | 53.00p | 49.00p | 53.00p | 242076 |
05/01/2024 | 50.00p | 51.20p | 48.88p | 51.10p | 140081 |
04/01/2024 | 48.30p | 51.00p | 48.81p | 49.80p | 96662 |
03/01/2024 | 48.30p | 51.00p | 47.10p | 49.65p | 212359 |
02/01/2024 | 48.30p | 51.00p | 47.10p | 49.05p | 117310 |
29/12/2023 | 48.30p | 51.20p | 48.30p | 49.65p | 57287 |
28/12/2023 | 50.00p | 51.20p | 48.30p | 49.75p | 139389 |
27/12/2023 | 48.30p | 50.22p | 48.30p | 49.15p | 158472 |
22/12/2023 | 46.90p | 49.36p | 45.00p | 48.05p | 59957 |
21/12/2023 | 46.90p | 49.84p | 45.00p | 46.50p | 180326 |
20/12/2023 | 49.70p | 49.90p | 47.09p | 47.80p | 322423 |
19/12/2023 | 47.70p | 49.90p | 44.96p | 47.45p | 169100 |
18/12/2023 | 47.70p | 49.74p | 44.98p | 47.40p | 161236 |
15/12/2023 | 46.00p | 49.70p | 46.00p | 46.50p | 73466 |
14/12/2023 | 47.00p | 49.77p | 45.00p | 46.30p | 214777 |
13/12/2023 | 45.10p | 49.80p | 45.00p | 46.00p | 35512 |
12/12/2023 | 46.00p | 48.00p | 45.00p | 46.45p | 37064 |
11/12/2023 | 46.00p | 49.90p | 45.10p | 47.00p | 59621 |
08/12/2023 | 46.00p | 50.80p | 46.00p | 48.20p | 87063 |
07/12/2023 | 50.00p | 50.80p | 46.00p | 48.40p | 58081 |
06/12/2023 | 50.80p | 50.80p | 45.10p | 49.45p | 85468 |
05/12/2023 | 49.80p | 50.94p | 45.10p | 47.95p | 86502 |
04/12/2023 | 49.80p | 50.80p | 45.90p | 48.35p | 154462 |
01/12/2023 | 50.00p | 51.00p | 45.10p | 48.65p | 141897 |
30/11/2023 | 49.90p | 50.00p | 45.10p | 47.55p | 39421 |
29/11/2023 | 49.00p | 50.00p | 45.10p | 47.50p | 84481 |
28/11/2023 | 47.10p | 50.00p | 44.30p | 46.75p | 261853 |
27/11/2023 | 48.50p | 50.00p | 46.80p | 48.55p | 155293 |
24/11/2023 | 48.80p | 50.00p | 44.60p | 46.80p | 23128 |
23/11/2023 | 46.00p | 50.05p | 46.45p | 46.45p | 34673 |
22/11/2023 | 46.00p | 49.70p | 43.60p | 47.55p | 102818 |
21/11/2023 | 46.00p | 46.80p | 43.60p | 45.20p | 146974 |
20/11/2023 | 46.00p | 47.98p | 43.70p | 45.15p | 96747 |
17/11/2023 | 46.00p | 48.80p | 44.87p | 45.20p | 205984 |
16/11/2023 | 46.00p | 47.04p | 43.60p | 46.30p | 62815 |
15/11/2023 | 48.20p | 48.20p | 45.05p | 45.05p | 298711 |
14/11/2023 | 46.00p | 47.80p | 43.25p | 46.75p | 352865 |
13/11/2023 | 45.90p | 45.90p | 43.49p | 44.70p | 42342 |
10/11/2023 | 45.90p | 45.90p | 43.00p | 44.70p | 96652 |
09/11/2023 | 47.00p | 46.90p | 44.26p | 45.25p | 126354 |
08/11/2023 | 47.00p | 46.70p | 44.00p | 44.95p | 70423 |
07/11/2023 | 47.00p | 46.90p | 44.38p | 45.45p | 40997 |
06/11/2023 | 47.00p | 47.00p | 43.31p | 46.90p | 25838 |
03/11/2023 | 46.00p | 46.90p | 44.09p | 46.00p | 130055 |
02/11/2023 | 43.80p | 46.90p | 43.30p | 44.35p | 206557 |
01/11/2023 | 43.30p | 46.90p | 43.20p | 45.05p | 107088 |
31/10/2023 | 44.10p | 47.10p | 44.00p | 44.95p | 173568 |
30/10/2023 | 48.00p | 48.00p | 43.40p | 43.40p | 86637 |
27/10/2023 | 47.00p | 47.00p | 45.73p | 46.50p | 49655 |
26/10/2023 | 47.00p | 47.40p | 42.62p | 46.75p | 385619 |
25/10/2023 | 47.80p | 48.90p | 47.40p | 47.60p | 86073 |
24/10/2023 | 50.80p | 54.80p | 46.49p | 47.50p | 210863 |
*Close Price adjusted for both dividends and splits