Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/02/2024 | 55.00p | 57.00p | 51.00p | 55.50p | 728338 |
08/02/2024 | 62.50p | 63.00p | 60.00p | 62.00p | 58150 |
07/02/2024 | 63.00p | 63.90p | 61.00p | 61.00p | 162898 |
06/02/2024 | 63.00p | 63.80p | 61.50p | 61.50p | 23704 |
05/02/2024 | 66.00p | 66.00p | 62.10p | 63.00p | 118934 |
02/02/2024 | 66.00p | 67.00p | 64.00p | 64.00p | 247129 |
01/02/2024 | 66.50p | 68.00p | 65.45p | 65.50p | 74124 |
31/01/2024 | 65.50p | 66.75p | 65.00p | 66.50p | 50816 |
30/01/2024 | 65.00p | 67.50p | 64.02p | 65.50p | 39619 |
29/01/2024 | 65.00p | 66.00p | 63.25p | 65.00p | 123503 |
26/01/2024 | 66.00p | 67.84p | 64.60p | 66.50p | 28894 |
25/01/2024 | 68.00p | 68.00p | 64.10p | 66.50p | 174000 |
24/01/2024 | 68.50p | 69.91p | 67.03p | 68.50p | 17418 |
23/01/2024 | 68.50p | 70.00p | 68.12p | 68.50p | 236168 |
22/01/2024 | 63.50p | 70.00p | 62.00p | 68.50p | 885986 |
19/01/2024 | 63.50p | 65.00p | 61.84p | 65.00p | 126272 |
18/01/2024 | 63.50p | 63.50p | 62.00p | 62.00p | 133372 |
17/01/2024 | 61.50p | 64.00p | 61.50p | 62.00p | 87166 |
16/01/2024 | 62.50p | 63.97p | 60.75p | 61.50p | 186866 |
15/01/2024 | 58.00p | 64.00p | 58.00p | 62.50p | 147667 |
12/01/2024 | 58.00p | 59.00p | 57.21p | 58.00p | 101053 |
11/01/2024 | 56.00p | 57.85p | 56.00p | 56.00p | 52786 |
10/01/2024 | 56.00p | 58.00p | 55.00p | 56.00p | 6622 |
09/01/2024 | 56.00p | 56.00p | 54.04p | 56.00p | 15002 |
08/01/2024 | 56.00p | 56.96p | 56.00p | 56.00p | 14082 |
05/01/2024 | 56.00p | 57.00p | 54.00p | 57.00p | 5130 |
04/01/2024 | 56.00p | 57.40p | 55.22p | 56.00p | 8170 |
03/01/2024 | 57.00p | 58.00p | 56.02p | 57.00p | 37341 |
02/01/2024 | 56.00p | 58.00p | 56.00p | 57.00p | 14444 |
29/12/2023 | 57.00p | 57.99p | 56.33p | 57.00p | 20892 |
28/12/2023 | 57.00p | 58.00p | 56.00p | 57.00p | 19781 |
27/12/2023 | 57.00p | 57.90p | 56.00p | 57.00p | 16237 |
22/12/2023 | 57.00p | 57.78p | 56.02p | 57.00p | 25139 |
21/12/2023 | 57.50p | 59.00p | 56.21p | 57.00p | 104001 |
20/12/2023 | 54.75p | 59.00p | 54.75p | 57.50p | 97259 |
19/12/2023 | 56.50p | 56.50p | 54.00p | 54.75p | 68160 |
18/12/2023 | 56.50p | 58.00p | 55.25p | 56.50p | 14110 |
15/12/2023 | 56.00p | 58.00p | 56.00p | 56.50p | 118962 |
14/12/2023 | 55.00p | 57.00p | 55.00p | 56.00p | 52232 |
13/12/2023 | 55.00p | 57.00p | 54.00p | 55.00p | 30854 |
12/12/2023 | 55.00p | 56.00p | 54.85p | 55.00p | 16931 |
11/12/2023 | 55.00p | 56.00p | 54.74p | 55.00p | 88077 |
08/12/2023 | 55.00p | 56.00p | 55.00p | 55.00p | 15702 |
07/12/2023 | 54.00p | 56.00p | 53.15p | 55.00p | 216360 |
06/12/2023 | 54.50p | 55.30p | 53.15p | 54.00p | 61742 |
05/12/2023 | 55.00p | 56.00p | 53.00p | 53.00p | 56235 |
04/12/2023 | 55.00p | 56.00p | 54.03p | 55.00p | 116953 |
01/12/2023 | 51.50p | 56.00p | 51.20p | 55.00p | 190095 |
30/11/2023 | 49.00p | 52.70p | 48.05p | 52.00p | 1199710 |
29/11/2023 | 49.00p | 49.00p | 49.00p | 49.00p | 2053 |
28/11/2023 | 50.00p | 50.90p | 48.00p | 49.00p | 148244 |
27/11/2023 | 49.00p | 50.00p | 49.00p | 49.50p | 78052 |
24/11/2023 | 49.00p | 50.00p | 48.06p | 49.00p | 35840 |
23/11/2023 | 48.50p | 50.00p | 48.32p | 49.00p | 59829 |
22/11/2023 | 48.00p | 49.40p | 48.00p | 49.00p | 137158 |
21/11/2023 | 48.00p | 48.40p | 47.00p | 48.00p | 110048 |
20/11/2023 | 47.50p | 48.00p | 47.00p | 48.00p | 93893 |
17/11/2023 | 47.50p | 48.00p | 47.05p | 47.50p | 74557 |
16/11/2023 | 47.50p | 47.75p | 46.60p | 47.00p | 196529 |
15/11/2023 | 47.50p | 48.00p | 47.00p | 47.50p | 109996 |
14/11/2023 | 50.50p | 50.50p | 47.00p | 47.50p | 94848 |
13/11/2023 | 50.50p | 50.50p | 50.00p | 50.50p | 57284 |
10/11/2023 | 50.50p | 52.00p | 50.00p | 50.50p | 23426 |
09/11/2023 | 50.50p | 51.00p | 50.00p | 51.00p | 58491 |
08/11/2023 | 51.50p | 52.00p | 50.00p | 50.00p | 62175 |
07/11/2023 | 55.00p | 57.00p | 51.50p | 51.50p | 151503 |
06/11/2023 | 53.50p | 55.00p | 53.50p | 55.00p | 6340 |
03/11/2023 | 52.50p | 55.00p | 52.00p | 53.50p | 46724 |
02/11/2023 | 51.00p | 53.00p | 50.02p | 52.50p | 43736 |
01/11/2023 | 51.00p | 52.00p | 50.10p | 51.00p | 23908 |
31/10/2023 | 51.50p | 52.00p | 50.00p | 51.00p | 63633 |
30/10/2023 | 54.00p | 54.00p | 50.00p | 51.50p | 34465 |
27/10/2023 | 54.00p | 54.00p | 52.06p | 54.00p | 22425 |
26/10/2023 | 53.00p | 54.00p | 52.90p | 54.00p | 34390 |
25/10/2023 | 52.50p | 54.00p | 51.00p | 52.50p | 217 |
24/10/2023 | 52.50p | 53.00p | 51.41p | 52.50p | 5131 |
23/10/2023 | 52.50p | 52.50p | 51.21p | 52.50p | 34599 |
20/10/2023 | 53.00p | 54.00p | 51.30p | 54.00p | 78596 |
19/10/2023 | 53.50p | 55.00p | 51.00p | 54.00p | 52840 |
18/10/2023 | 57.00p | 57.00p | 52.10p | 54.00p | 18596 |
17/10/2023 | 57.00p | 57.00p | 55.00p | 57.00p | 20636 |
16/10/2023 | 57.00p | 57.00p | 55.00p | 57.00p | 8248 |
13/10/2023 | 57.00p | 57.00p | 55.55p | 57.00p | 9705 |
12/10/2023 | 56.50p | 57.00p | 55.60p | 57.00p | 39553 |
11/10/2023 | 56.50p | 56.50p | 55.60p | 56.50p | 2173 |
10/10/2023 | 54.00p | 58.00p | 52.00p | 56.50p | 130726 |
09/10/2023 | 56.00p | 57.00p | 53.00p | 53.00p | 17201 |
06/10/2023 | 57.50p | 57.50p | 54.04p | 56.00p | 104411 |
05/10/2023 | 61.00p | 61.98p | 57.00p | 58.00p | 53728 |
04/10/2023 | 61.50p | 62.88p | 60.00p | 61.00p | 38176 |
03/10/2023 | 61.50p | 63.00p | 59.00p | 61.50p | 58965 |
02/10/2023 | 60.00p | 65.00p | 58.66p | 63.00p | 178689 |
29/09/2023 | 56.50p | 61.90p | 56.50p | 60.00p | 55149 |
28/09/2023 | 55.50p | 58.00p | 55.50p | 58.00p | 25340 |
27/09/2023 | 53.50p | 56.00p | 53.00p | 55.50p | 64481 |
26/09/2023 | 53.00p | 55.00p | 52.60p | 53.50p | 46595 |
25/09/2023 | 52.00p | 55.00p | 51.50p | 53.00p | 191984 |
22/09/2023 | 51.50p | 53.00p | 51.50p | 51.50p | 255643 |
21/09/2023 | 52.00p | 53.90p | 51.00p | 51.50p | 119384 |
20/09/2023 | 50.50p | 53.90p | 50.10p | 51.50p | 53405 |
19/09/2023 | 57.00p | 57.00p | 49.03p | 52.50p | 194665 |
18/09/2023 | 57.00p | 59.00p | 55.25p | 57.00p | 20070 |
15/09/2023 | 57.00p | 58.95p | 55.00p | 57.00p | 29223 |
14/09/2023 | 57.00p | 59.00p | 55.60p | 57.00p | 103634 |
13/09/2023 | 56.50p | 59.00p | 55.00p | 57.00p | 40406 |
12/09/2023 | 58.50p | 58.99p | 55.00p | 57.00p | 47307 |
11/09/2023 | 58.50p | 59.45p | 57.81p | 58.50p | 96177 |
08/09/2023 | 58.00p | 60.00p | 56.85p | 58.50p | 41542 |
07/09/2023 | 58.00p | 60.00p | 54.00p | 58.00p | 246745 |
06/09/2023 | 54.50p | 60.00p | 53.00p | 58.00p | 216256 |
05/09/2023 | 51.50p | 57.00p | 51.50p | 57.00p | 158722 |
04/09/2023 | 50.50p | 53.00p | 49.00p | 51.50p | 118594 |
01/09/2023 | 49.50p | 52.00p | 48.00p | 52.00p | 168727 |
31/08/2023 | 49.50p | 50.00p | 48.00p | 49.00p | 148515 |
30/08/2023 | 51.00p | 51.00p | 47.00p | 50.00p | 284100 |
29/08/2023 | 50.00p | 53.00p | 49.01p | 52.00p | 176027 |
25/08/2023 | 51.00p | 52.00p | 48.00p | 52.00p | 684501 |
24/08/2023 | 48.50p | 54.90p | 46.13p | 51.00p | 456564 |
23/08/2023 | 47.50p | 48.50p | 47.50p | 48.50p | 5200 |
22/08/2023 | 47.50p | 48.00p | 47.50p | 47.50p | 10 |
21/08/2023 | 47.50p | 48.00p | 47.26p | 47.50p | 37058 |
18/08/2023 | 49.00p | 49.50p | 45.20p | 47.00p | 99375 |
17/08/2023 | 50.50p | 51.00p | 48.52p | 49.00p | 111165 |
16/08/2023 | 50.50p | 52.00p | 49.13p | 50.50p | 73008 |
15/08/2023 | 48.50p | 52.00p | 47.25p | 52.00p | 178541 |
14/08/2023 | 46.00p | 48.50p | 45.10p | 48.50p | 73311 |
11/08/2023 | 45.50p | 46.76p | 44.10p | 46.00p | 126856 |
10/08/2023 | 45.00p | 47.00p | 44.10p | 45.50p | 54273 |
09/08/2023 | 44.00p | 46.00p | 44.00p | 45.00p | 69347 |
08/08/2023 | 45.00p | 45.80p | 44.00p | 45.00p | 22773 |
07/08/2023 | 45.00p | 46.00p | 44.00p | 45.00p | 23493 |
04/08/2023 | 45.00p | 46.00p | 44.25p | 45.00p | 45388 |
03/08/2023 | 45.00p | 46.00p | 44.01p | 45.00p | 41987 |
02/08/2023 | 44.50p | 46.00p | 44.00p | 44.00p | 66319 |
01/08/2023 | 44.50p | 46.00p | 43.00p | 44.00p | 286073 |
31/07/2023 | 43.50p | 45.70p | 42.00p | 44.00p | 182117 |
28/07/2023 | 44.50p | 44.50p | 43.50p | 43.50p | 10367 |
27/07/2023 | 44.00p | 44.50p | 44.00p | 44.50p | 9743 |
26/07/2023 | 44.50p | 45.00p | 43.00p | 44.60p | 38137 |
25/07/2023 | 44.50p | 44.50p | 44.00p | 44.50p | 15 |
24/07/2023 | 44.50p | 45.00p | 43.00p | 44.50p | 170082 |
21/07/2023 | 44.00p | 45.00p | 43.00p | 44.50p | 37382 |
20/07/2023 | 43.50p | 44.80p | 43.00p | 44.00p | 174031 |
19/07/2023 | 42.00p | 45.00p | 40.00p | 43.50p | 2970753 |
18/07/2023 | 41.50p | 42.60p | 40.00p | 41.50p | 132227 |
17/07/2023 | 42.00p | 42.40p | 40.00p | 41.50p | 4240470 |
14/07/2023 | 42.00p | 43.00p | 41.00p | 42.00p | 59734 |
13/07/2023 | 41.00p | 43.00p | 41.00p | 42.00p | 94620 |
12/07/2023 | 42.00p | 43.29p | 40.00p | 41.00p | 132701 |
11/07/2023 | 43.00p | 44.00p | 41.25p | 42.00p | 201615 |
10/07/2023 | 42.00p | 43.00p | 40.53p | 42.00p | 97777 |
07/07/2023 | 42.00p | 43.01p | 40.44p | 42.00p | 41010 |
06/07/2023 | 42.00p | 42.00p | 40.00p | 42.00p | 22559 |
05/07/2023 | 42.00p | 44.00p | 40.12p | 41.00p | 50063 |
04/07/2023 | 43.00p | 45.00p | 40.00p | 41.00p | 42279 |
03/07/2023 | 40.50p | 42.90p | 40.07p | 41.00p | 161688 |
30/06/2023 | 41.50p | 42.00p | 40.00p | 40.50p | 69868 |
29/06/2023 | 43.50p | 43.53p | 40.00p | 41.50p | 81849 |
28/06/2023 | 43.00p | 45.00p | 42.20p | 43.50p | 155769 |
27/06/2023 | 46.00p | 46.70p | 40.00p | 42.50p | 7508347 |
26/06/2023 | 46.00p | 46.00p | 46.00p | 46.00p | 8689 |
23/06/2023 | 46.50p | 47.00p | 45.01p | 46.00p | 65221 |
22/06/2023 | 46.50p | 46.90p | 45.42p | 46.50p | 10018 |
21/06/2023 | 46.50p | 47.40p | 45.00p | 46.50p | 29804 |
20/06/2023 | 46.50p | 47.00p | 45.36p | 46.50p | 30856 |
19/06/2023 | 46.00p | 47.40p | 46.00p | 46.50p | 37523 |
16/06/2023 | 48.00p | 49.00p | 45.00p | 46.00p | 58412 |
15/06/2023 | 48.00p | 48.40p | 46.00p | 48.00p | 35306 |
14/06/2023 | 49.00p | 49.00p | 46.22p | 48.50p | 46102 |
13/06/2023 | 49.00p | 50.00p | 48.00p | 49.00p | 34939 |
12/06/2023 | 48.50p | 50.00p | 48.50p | 49.00p | 1940 |
09/06/2023 | 48.50p | 50.00p | 48.22p | 49.00p | 50724 |
08/06/2023 | 49.00p | 49.89p | 49.00p | 49.00p | 48250 |
07/06/2023 | 49.00p | 49.90p | 48.40p | 49.00p | 49377 |
06/06/2023 | 47.50p | 50.00p | 47.50p | 49.00p | 147068 |
05/06/2023 | 47.50p | 49.00p | 46.50p | 47.50p | 23597 |
02/06/2023 | 48.00p | 48.99p | 46.25p | 47.50p | 41168 |
01/06/2023 | 48.00p | 49.20p | 46.85p | 48.00p | 21282 |
31/05/2023 | 48.00p | 50.00p | 47.25p | 48.00p | 262655 |
30/05/2023 | 48.50p | 50.00p | 47.78p | 49.00p | 12417 |
26/05/2023 | 48.50p | 49.70p | 47.00p | 48.50p | 54797 |
25/05/2023 | 48.50p | 50.00p | 48.40p | 50.00p | 61218 |
24/05/2023 | 50.00p | 50.00p | 47.09p | 48.50p | 20304 |
23/05/2023 | 50.00p | 50.00p | 48.10p | 50.00p | 9722 |
22/05/2023 | 50.00p | 52.00p | 49.11p | 50.00p | 112912 |
19/05/2023 | 49.25p | 51.00p | 48.00p | 48.50p | 125654 |
18/05/2023 | 50.00p | 51.00p | 48.06p | 49.00p | 522370 |
17/05/2023 | 46.50p | 53.00p | 46.50p | 51.00p | 343701 |
16/05/2023 | 43.50p | 46.00p | 43.50p | 46.00p | 35208 |
15/05/2023 | 42.00p | 43.00p | 41.32p | 42.00p | 43213 |
12/05/2023 | 41.50p | 42.00p | 41.00p | 42.00p | 12080 |
11/05/2023 | 42.00p | 43.00p | 42.00p | 42.00p | 232 |
10/05/2023 | 42.00p | 42.90p | 42.00p | 42.00p | 13150 |
09/05/2023 | 42.00p | 43.00p | 41.88p | 42.00p | 22472 |
05/05/2023 | 42.00p | 42.00p | 41.00p | 42.00p | 124194 |
04/05/2023 | 43.00p | 43.92p | 40.00p | 42.00p | 45053 |
03/05/2023 | 43.00p | 44.00p | 42.01p | 43.00p | 88457 |
02/05/2023 | 43.50p | 46.00p | 42.01p | 46.00p | 8283 |
28/04/2023 | 44.00p | 46.00p | 42.00p | 43.50p | 25305 |
27/04/2023 | 45.00p | 45.00p | 43.01p | 44.00p | 10874 |
*Close Price adjusted for both dividends and splits