Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/03/2025 | 20.00p | 21.00p | 19.10p | 20.00p | 20482 |
06/03/2025 | 20.00p | 21.00p | 20.00p | 20.00p | 3928 |
05/03/2025 | 20.00p | 20.36p | 19.10p | 20.00p | 79545 |
04/03/2025 | 21.00p | 22.00p | 20.00p | 20.00p | 50953 |
03/03/2025 | 21.00p | 22.00p | 19.00p | 21.00p | 78601 |
28/02/2025 | 21.00p | 21.30p | 20.20p | 21.00p | 5264 |
27/02/2025 | 21.00p | 22.00p | 21.00p | 21.00p | 488 |
26/02/2025 | 21.50p | 22.78p | 20.00p | 21.00p | 12690 |
25/02/2025 | 21.50p | 24.00p | 20.00p | 21.50p | 50489 |
24/02/2025 | 21.50p | 22.30p | 20.13p | 21.50p | 11059 |
21/02/2025 | 21.50p | 23.00p | 20.00p | 21.50p | 1409 |
20/02/2025 | 21.50p | 22.30p | 20.75p | 21.50p | 7182 |
19/02/2025 | 21.50p | 23.00p | 20.75p | 21.50p | 2149 |
18/02/2025 | 22.00p | 23.00p | 20.00p | 21.50p | 18195 |
17/02/2025 | 22.00p | 22.54p | 22.00p | 22.00p | 4 |
14/02/2025 | 22.00p | 23.40p | 21.00p | 22.00p | 5707 |
13/02/2025 | 22.00p | 23.40p | 21.00p | 22.00p | 9571 |
12/02/2025 | 22.00p | 22.70p | 21.00p | 22.00p | 50496 |
11/02/2025 | 23.00p | 24.00p | 21.00p | 22.00p | 16781 |
10/02/2025 | 23.00p | 23.45p | 22.42p | 23.00p | 7342 |
07/02/2025 | 23.00p | 24.00p | 22.00p | 23.00p | 21960 |
06/02/2025 | 23.00p | 24.00p | 22.00p | 23.00p | 2477 |
05/02/2025 | 23.00p | 24.00p | 22.00p | 23.00p | 4577 |
04/02/2025 | 23.00p | 23.78p | 22.35p | 23.00p | 29840 |
03/02/2025 | 23.00p | 23.78p | 22.30p | 23.00p | 16376 |
31/01/2025 | 23.00p | 23.78p | 23.00p | 23.00p | 12705 |
30/01/2025 | 23.00p | 24.00p | 22.00p | 23.00p | 22364 |
29/01/2025 | 23.00p | 23.78p | 22.30p | 23.00p | 17539 |
28/01/2025 | 23.00p | 23.90p | 22.30p | 23.00p | 60241 |
27/01/2025 | 22.00p | 24.00p | 21.00p | 23.80p | 36991 |
24/01/2025 | 22.00p | 23.00p | 21.00p | 22.00p | 93150 |
23/01/2025 | 22.00p | 22.90p | 21.40p | 22.00p | 104102 |
22/01/2025 | 22.00p | 23.00p | 21.00p | 22.00p | 19158 |
21/01/2025 | 22.00p | 22.90p | 22.00p | 22.00p | 79032 |
20/01/2025 | 23.00p | 24.00p | 21.36p | 22.00p | 105494 |
17/01/2025 | 24.50p | 25.00p | 23.00p | 23.50p | 56056 |
16/01/2025 | 25.00p | 26.00p | 23.00p | 24.50p | 70285 |
15/01/2025 | 26.00p | 27.00p | 23.00p | 25.00p | 35850 |
14/01/2025 | 26.50p | 27.00p | 25.00p | 26.00p | 26175 |
13/01/2025 | 26.50p | 28.00p | 26.00p | 26.50p | 99932 |
10/01/2025 | 26.50p | 28.00p | 25.00p | 26.50p | 162701 |
09/01/2025 | 26.50p | 28.00p | 25.00p | 26.50p | 158263 |
08/01/2025 | 27.00p | 29.00p | 25.00p | 28.60p | 124783 |
07/01/2025 | 25.50p | 26.40p | 24.04p | 25.50p | 28387 |
06/01/2025 | 25.50p | 27.00p | 24.15p | 27.00p | 64159 |
03/01/2025 | 25.50p | 27.00p | 25.00p | 25.50p | 65890 |
02/01/2025 | 23.00p | 26.20p | 22.00p | 26.20p | 171179 |
31/12/2024 | 22.50p | 24.00p | 21.00p | 23.00p | 39284 |
30/12/2024 | 19.00p | 22.74p | 18.00p | 22.00p | 125768 |
27/12/2024 | 19.00p | 20.00p | 18.02p | 19.00p | 9224 |
24/12/2024 | 19.00p | 20.00p | 18.00p | 19.00p | 10661 |
23/12/2024 | 19.00p | 19.09p | 19.00p | 19.00p | 2446 |
20/12/2024 | 19.00p | 20.40p | 17.25p | 19.00p | 40903 |
19/12/2024 | 19.00p | 20.40p | 18.00p | 20.40p | 99101 |
18/12/2024 | 20.00p | 21.00p | 18.00p | 19.00p | 55709 |
17/12/2024 | 20.00p | 20.22p | 19.00p | 20.00p | 11912 |
16/12/2024 | 20.50p | 21.00p | 19.00p | 20.00p | 58572 |
13/12/2024 | 23.00p | 23.00p | 20.00p | 20.50p | 68108 |
12/12/2024 | 22.50p | 23.35p | 21.06p | 23.00p | 22299 |
11/12/2024 | 22.50p | 24.00p | 21.00p | 22.50p | 8856 |
10/12/2024 | 23.00p | 25.00p | 21.00p | 24.40p | 32690 |
09/12/2024 | 23.00p | 24.90p | 21.31p | 23.00p | 27390 |
06/12/2024 | 23.00p | 25.00p | 21.25p | 23.00p | 123478 |
05/12/2024 | 23.00p | 23.90p | 23.00p | 23.00p | 24657 |
04/12/2024 | 22.50p | 24.40p | 21.15p | 24.00p | 64694 |
03/12/2024 | 22.50p | 23.60p | 21.00p | 22.50p | 24719 |
02/12/2024 | 22.50p | 23.70p | 21.04p | 22.50p | 22105 |
29/11/2024 | 22.50p | 24.00p | 21.00p | 22.50p | 18941 |
28/11/2024 | 22.50p | 24.00p | 21.00p | 22.50p | 50052 |
27/11/2024 | 22.50p | 23.85p | 21.75p | 22.50p | 28893 |
26/11/2024 | 22.50p | 24.00p | 22.50p | 22.50p | 9192 |
25/11/2024 | 22.00p | 25.00p | 21.00p | 25.00p | 74308 |
22/11/2024 | 22.00p | 23.00p | 21.20p | 22.00p | 41881 |
21/11/2024 | 22.00p | 22.90p | 21.00p | 22.00p | 29524 |
20/11/2024 | 25.00p | 27.00p | 21.00p | 22.00p | 235576 |
19/11/2024 | 25.00p | 26.50p | 24.00p | 25.00p | 44950 |
18/11/2024 | 23.50p | 26.00p | 23.00p | 25.00p | 82594 |
15/11/2024 | 22.00p | 24.40p | 21.00p | 24.00p | 65631 |
14/11/2024 | 22.00p | 22.60p | 22.00p | 22.00p | 6579 |
13/11/2024 | 21.50p | 23.00p | 20.30p | 22.00p | 26931 |
12/11/2024 | 22.50p | 25.00p | 20.00p | 20.60p | 153192 |
11/11/2024 | 21.50p | 25.00p | 21.10p | 22.50p | 136915 |
08/11/2024 | 21.50p | 23.00p | 20.00p | 21.50p | 21815 |
07/11/2024 | 18.50p | 22.90p | 17.00p | 21.50p | 128105 |
06/11/2024 | 18.50p | 20.00p | 18.48p | 18.50p | 14959 |
05/11/2024 | 18.50p | 19.00p | 17.00p | 18.50p | 88162 |
04/11/2024 | 18.00p | 19.00p | 17.00p | 18.00p | 237 |
01/11/2024 | 18.00p | 19.00p | 18.00p | 18.00p | 1858564 |
31/10/2024 | 20.00p | 21.00p | 18.00p | 18.00p | 56322 |
30/10/2024 | 21.00p | 21.00p | 19.00p | 20.00p | 20571 |
29/10/2024 | 20.50p | 22.00p | 19.00p | 21.00p | 79969 |
28/10/2024 | 20.50p | 22.00p | 19.00p | 20.50p | 1707 |
25/10/2024 | 20.50p | 22.00p | 19.00p | 20.50p | 8205 |
24/10/2024 | 20.50p | 22.40p | 19.00p | 20.50p | 29028 |
23/10/2024 | 20.50p | 20.50p | 19.33p | 20.50p | 18531 |
22/10/2024 | 20.50p | 20.50p | 19.75p | 20.50p | 900 |
21/10/2024 | 20.50p | 22.00p | 19.00p | 20.50p | 6170 |
18/10/2024 | 20.50p | 21.65p | 19.75p | 20.50p | 28207 |
17/10/2024 | 20.50p | 22.00p | 19.00p | 20.50p | 1581 |
16/10/2024 | 20.50p | 22.00p | 19.75p | 20.50p | 6152 |
15/10/2024 | 20.50p | 22.00p | 19.75p | 20.50p | 3482 |
14/10/2024 | 20.50p | 22.00p | 19.00p | 21.20p | 10224 |
11/10/2024 | 20.50p | 22.00p | 19.00p | 20.50p | 13485 |
10/10/2024 | 20.50p | 22.00p | 19.30p | 20.50p | 1740 |
09/10/2024 | 20.50p | 22.00p | 19.00p | 20.50p | 1862 |
08/10/2024 | 19.50p | 22.00p | 19.00p | 20.50p | 1335 |
07/10/2024 | 19.50p | 20.00p | 19.50p | 19.50p | 2793 |
04/10/2024 | 19.50p | 19.99p | 19.25p | 19.50p | 18434 |
03/10/2024 | 21.00p | 23.00p | 19.00p | 19.50p | 45564 |
02/10/2024 | 21.50p | 23.00p | 19.00p | 21.00p | 21842 |
01/10/2024 | 21.50p | 22.40p | 20.06p | 21.50p | 2321 |
30/09/2024 | 21.50p | 22.40p | 20.06p | 21.50p | 8509 |
27/09/2024 | 21.50p | 23.00p | 20.00p | 21.50p | 15566 |
26/09/2024 | 21.50p | 23.00p | 20.00p | 21.50p | 54498 |
25/09/2024 | 21.50p | 23.00p | 20.30p | 21.50p | 247 |
24/09/2024 | 21.50p | 23.00p | 20.45p | 21.50p | 1488 |
23/09/2024 | 21.50p | 22.97p | 20.33p | 21.50p | 19726 |
20/09/2024 | 21.50p | 23.00p | 20.00p | 21.50p | 9903 |
19/09/2024 | 21.50p | 23.00p | 20.00p | 21.50p | 34627 |
18/09/2024 | 21.50p | 23.00p | 20.00p | 21.50p | 1149 |
17/09/2024 | 21.50p | 23.00p | 20.30p | 21.50p | 2693 |
16/09/2024 | 21.50p | 23.00p | 21.50p | 21.50p | 1784 |
13/09/2024 | 21.00p | 23.00p | 21.00p | 21.50p | 7126 |
12/09/2024 | 20.00p | 21.90p | 20.00p | 21.00p | 8643 |
11/09/2024 | 20.00p | 21.00p | 19.00p | 20.00p | 2904 |
10/09/2024 | 21.00p | 21.00p | 19.60p | 21.00p | 297 |
09/09/2024 | 21.00p | 21.90p | 20.22p | 21.00p | 7849 |
06/09/2024 | 20.50p | 21.94p | 20.00p | 21.00p | 2275 |
05/09/2024 | 20.50p | 22.00p | 20.50p | 20.50p | 182 |
04/09/2024 | 20.50p | 22.00p | 19.67p | 20.50p | 49416 |
03/09/2024 | 21.00p | 22.00p | 19.00p | 20.50p | 8760 |
02/09/2024 | 21.50p | 22.00p | 20.00p | 21.00p | 18429 |
30/08/2024 | 21.00p | 22.00p | 20.00p | 21.50p | 50810 |
29/08/2024 | 21.00p | 21.50p | 20.00p | 21.00p | 19799 |
28/08/2024 | 20.50p | 22.00p | 20.00p | 21.00p | 7947 |
27/08/2024 | 22.00p | 22.00p | 19.00p | 20.50p | 130548 |
23/08/2024 | 23.00p | 24.00p | 21.00p | 22.00p | 143156 |
22/08/2024 | 23.50p | 24.00p | 22.00p | 23.00p | 9966 |
21/08/2024 | 23.50p | 23.90p | 22.00p | 23.50p | 6350 |
20/08/2024 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
19/08/2024 | 23.50p | 23.92p | 22.00p | 23.50p | 6309 |
16/08/2024 | 23.50p | 25.00p | 22.00p | 23.50p | 277 |
15/08/2024 | 24.00p | 25.00p | 22.00p | 23.50p | 40772 |
14/08/2024 | 24.00p | 24.28p | 23.00p | 24.00p | 1509 |
13/08/2024 | 24.00p | 24.28p | 23.04p | 24.00p | 331 |
12/08/2024 | 24.00p | 24.24p | 24.00p | 24.00p | 268 |
09/08/2024 | 24.00p | 24.00p | 23.00p | 24.00p | 146 |
08/08/2024 | 24.00p | 24.28p | 23.00p | 24.00p | 200 |
07/08/2024 | 24.00p | 25.00p | 23.00p | 24.00p | 3350 |
06/08/2024 | 24.00p | 24.77p | 23.40p | 24.00p | 5914 |
05/08/2024 | 24.00p | 25.00p | 23.00p | 24.00p | 2117 |
02/08/2024 | 24.00p | 25.00p | 24.00p | 24.00p | 30 |
01/08/2024 | 24.00p | 25.00p | 23.00p | 24.00p | 5360 |
31/07/2024 | 24.00p | 24.00p | 23.40p | 24.00p | 1000 |
30/07/2024 | 24.00p | 25.00p | 24.00p | 24.00p | 4599 |
29/07/2024 | 24.00p | 24.84p | 23.40p | 24.00p | 1315 |
26/07/2024 | 24.00p | 25.00p | 23.00p | 24.00p | 12041 |
25/07/2024 | 27.00p | 28.00p | 23.00p | 24.00p | 71650 |
24/07/2024 | 26.50p | 28.18p | 25.00p | 27.00p | 53747 |
23/07/2024 | 26.00p | 27.85p | 25.22p | 27.60p | 43990 |
22/07/2024 | 24.50p | 27.00p | 23.00p | 26.00p | 72086 |
19/07/2024 | 26.00p | 28.00p | 23.10p | 24.50p | 35170 |
18/07/2024 | 20.50p | 28.00p | 19.00p | 26.50p | 183221 |
17/07/2024 | 19.00p | 22.00p | 19.00p | 20.50p | 113574 |
16/07/2024 | 19.00p | 19.45p | 18.00p | 19.00p | 11500 |
15/07/2024 | 20.00p | 20.50p | 17.50p | 19.00p | 132145 |
12/07/2024 | 20.00p | 21.40p | 19.52p | 20.00p | 82819 |
11/07/2024 | 20.00p | 21.00p | 19.00p | 20.00p | 2529 |
10/07/2024 | 20.00p | 21.00p | 19.00p | 20.00p | 7481 |
09/07/2024 | 20.00p | 21.00p | 19.00p | 21.00p | 6727 |
08/07/2024 | 20.00p | 20.00p | 19.00p | 20.00p | 6294 |
05/07/2024 | 20.00p | 20.00p | 19.00p | 20.00p | 7868 |
04/07/2024 | 20.00p | 21.00p | 19.00p | 20.00p | 2299 |
03/07/2024 | 20.00p | 21.00p | 19.00p | 20.00p | 4079 |
02/07/2024 | 20.00p | 21.00p | 20.00p | 20.00p | 1324 |
01/07/2024 | 20.00p | 21.00p | 19.00p | 20.00p | 18458 |
28/06/2024 | 20.00p | 21.00p | 20.00p | 20.00p | 2921 |
27/06/2024 | 20.00p | 20.00p | 19.00p | 20.00p | 5603 |
26/06/2024 | 20.50p | 21.40p | 19.00p | 20.00p | 109630 |
25/06/2024 | 20.50p | 22.00p | 19.00p | 20.50p | 2489 |
24/06/2024 | 20.50p | 22.00p | 19.06p | 20.50p | 543 |
21/06/2024 | 21.00p | 22.00p | 19.00p | 20.50p | 8702 |
20/06/2024 | 21.00p | 22.00p | 20.00p | 21.00p | 4854 |
19/06/2024 | 21.00p | 22.00p | 19.60p | 21.00p | 5041 |
18/06/2024 | 21.00p | 22.00p | 20.00p | 21.00p | 20729 |
17/06/2024 | 22.00p | 23.00p | 20.00p | 21.00p | 26395 |
14/06/2024 | 22.00p | 23.00p | 21.00p | 22.00p | 15084 |
13/06/2024 | 22.00p | 22.39p | 21.28p | 22.00p | 7838 |
12/06/2024 | 22.00p | 23.00p | 20.60p | 22.00p | 761 |
11/06/2024 | 22.00p | 23.00p | 21.00p | 22.00p | 1478 |
10/06/2024 | 22.00p | 22.58p | 21.30p | 22.00p | 8162 |
07/06/2024 | 22.00p | 22.60p | 21.00p | 22.00p | 16802 |
06/06/2024 | 22.50p | 22.80p | 21.00p | 22.00p | 33614 |
05/06/2024 | 24.50p | 24.50p | 22.00p | 22.50p | 62425 |
04/06/2024 | 24.50p | 25.00p | 24.00p | 24.50p | 4839 |
03/06/2024 | 25.50p | 26.00p | 24.00p | 24.50p | 23125 |
31/05/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 21134 |
30/05/2024 | 26.50p | 27.00p | 25.00p | 25.50p | 23298 |
29/05/2024 | 26.50p | 26.65p | 25.00p | 26.50p | 27772 |
28/05/2024 | 28.00p | 29.00p | 25.00p | 26.50p | 18807 |
*Close Price adjusted for both dividends and splits