Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2024 | 54.00p | 54.00p | 48.50p | 54.00p | 1271 |
07/03/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
06/03/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
05/03/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
04/03/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
01/03/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
29/02/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
28/02/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
27/02/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
26/02/2024 | 54.00p | 58.60p | 54.00p | 54.00p | 1 |
23/02/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
22/02/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
21/02/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
20/02/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
19/02/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
16/02/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
15/02/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
14/02/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
13/02/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
12/02/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
09/02/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
08/02/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
07/02/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
06/02/2024 | 54.00p | 58.68p | 54.00p | 54.00p | 2794 |
05/02/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
02/02/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
01/02/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
31/01/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
30/01/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
29/01/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
26/01/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
25/01/2024 | 54.00p | 54.80p | 54.00p | 54.00p | 0 |
24/01/2024 | 56.50p | 56.50p | 50.00p | 54.00p | 3000 |
23/01/2024 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
22/01/2024 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
19/01/2024 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
18/01/2024 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
17/01/2024 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
16/01/2024 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
15/01/2024 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
12/01/2024 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
11/01/2024 | 56.50p | 60.00p | 56.50p | 56.50p | 519 |
10/01/2024 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
09/01/2024 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
08/01/2024 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
05/01/2024 | 56.50p | 58.25p | 56.50p | 56.50p | 1725 |
04/01/2024 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
03/01/2024 | 56.50p | 56.50p | 54.20p | 56.50p | 3000 |
02/01/2024 | 56.50p | 60.00p | 56.50p | 56.50p | 16654 |
29/12/2023 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
28/12/2023 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
27/12/2023 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
22/12/2023 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
21/12/2023 | 54.00p | 56.50p | 54.00p | 56.50p | 1829 |
20/12/2023 | 54.00p | 54.00p | 53.57p | 54.00p | 0 |
19/12/2023 | 56.50p | 56.50p | 51.50p | 54.00p | 5000 |
18/12/2023 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
15/12/2023 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
14/12/2023 | 56.50p | 58.25p | 56.50p | 56.50p | 50 |
13/12/2023 | 56.50p | 58.25p | 56.50p | 56.50p | 60 |
12/12/2023 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
11/12/2023 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
08/12/2023 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
07/12/2023 | 56.50p | 58.25p | 56.50p | 56.50p | 422 |
06/12/2023 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
05/12/2023 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
04/12/2023 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
01/12/2023 | 56.50p | 56.50p | 55.88p | 56.50p | 0 |
30/11/2023 | 56.50p | 56.50p | 54.65p | 56.50p | 0 |
29/11/2023 | 56.50p | 56.50p | 54.65p | 56.50p | 0 |
28/11/2023 | 56.50p | 56.50p | 54.65p | 56.50p | 0 |
27/11/2023 | 56.50p | 56.50p | 54.65p | 56.50p | 0 |
24/11/2023 | 56.50p | 56.50p | 54.65p | 56.50p | 0 |
23/11/2023 | 55.00p | 56.50p | 53.50p | 56.50p | 0 |
22/11/2023 | 55.00p | 55.00p | 53.50p | 55.00p | 0 |
21/11/2023 | 55.00p | 55.00p | 53.50p | 55.00p | 0 |
20/11/2023 | 55.00p | 57.50p | 55.00p | 55.00p | 2000 |
17/11/2023 | 55.00p | 55.00p | 54.12p | 55.00p | 0 |
16/11/2023 | 55.00p | 55.00p | 54.12p | 55.00p | 0 |
15/11/2023 | 55.00p | 55.00p | 54.12p | 55.00p | 0 |
14/11/2023 | 55.00p | 55.00p | 54.12p | 55.00p | 0 |
13/11/2023 | 55.00p | 55.00p | 54.12p | 55.00p | 0 |
10/11/2023 | 55.00p | 55.00p | 54.12p | 55.00p | 0 |
09/11/2023 | 55.00p | 55.00p | 54.12p | 55.00p | 0 |
08/11/2023 | 55.00p | 55.00p | 54.12p | 55.00p | 0 |
07/11/2023 | 55.00p | 57.50p | 55.00p | 55.00p | 956 |
06/11/2023 | 55.00p | 58.95p | 50.00p | 55.00p | 5827 |
03/11/2023 | 55.00p | 55.00p | 54.12p | 55.00p | 0 |
02/11/2023 | 55.00p | 55.00p | 54.12p | 55.00p | 0 |
01/11/2023 | 55.00p | 55.00p | 54.12p | 55.00p | 0 |
31/10/2023 | 55.00p | 55.00p | 54.12p | 55.00p | 0 |
30/10/2023 | 55.00p | 55.00p | 55.00p | 55.00p | 437 |
27/10/2023 | 55.00p | 55.00p | 54.12p | 55.00p | 0 |
26/10/2023 | 55.00p | 55.00p | 54.12p | 55.00p | 0 |
25/10/2023 | 55.00p | 55.00p | 54.12p | 55.00p | 0 |
24/10/2023 | 57.50p | 57.50p | 55.00p | 55.00p | 1000 |
23/10/2023 | 57.50p | 57.50p | 55.00p | 57.50p | 2028 |
20/10/2023 | 57.50p | 57.86p | 57.50p | 57.50p | 0 |
19/10/2023 | 55.00p | 65.00p | 55.00p | 57.50p | 0 |
18/10/2023 | 65.00p | 65.00p | 50.00p | 57.50p | 9000 |
17/10/2023 | 65.00p | 65.00p | 64.75p | 65.00p | 753 |
16/10/2023 | 65.00p | 65.00p | 64.29p | 65.00p | 0 |
13/10/2023 | 65.00p | 65.00p | 64.29p | 65.00p | 0 |
12/10/2023 | 65.00p | 65.00p | 64.29p | 65.00p | 0 |
11/10/2023 | 67.50p | 70.71p | 64.29p | 65.00p | 0 |
10/10/2023 | 67.50p | 68.82p | 67.50p | 67.50p | 0 |
09/10/2023 | 67.50p | 76.00p | 67.50p | 67.50p | 0 |
06/10/2023 | 78.00p | 78.00p | 72.00p | 76.00p | 3300 |
05/10/2023 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
04/10/2023 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
03/10/2023 | 78.50p | 78.50p | 75.00p | 78.00p | 1350 |
02/10/2023 | 81.00p | 81.86p | 77.82p | 78.50p | 0 |
29/09/2023 | 81.00p | 81.00p | 77.82p | 81.00p | 0 |
28/09/2023 | 81.00p | 81.00p | 77.82p | 81.00p | 0 |
27/09/2023 | 81.00p | 81.00p | 75.00p | 81.00p | 2 |
26/09/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
25/09/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
22/09/2023 | 81.00p | 81.00p | 75.00p | 81.00p | 2000 |
21/09/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
20/09/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
19/09/2023 | 81.00p | 81.00p | 75.00p | 81.00p | 3000 |
18/09/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
15/09/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
14/09/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
13/09/2023 | 81.00p | 81.00p | 75.25p | 81.00p | 5000 |
12/09/2023 | 81.00p | 81.00p | 75.25p | 81.00p | 162 |
11/09/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
08/09/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
07/09/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
06/09/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
05/09/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
04/09/2023 | 81.00p | 86.25p | 81.00p | 81.00p | 1300 |
01/09/2023 | 81.00p | 81.00p | 77.00p | 81.00p | 2000 |
31/08/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
30/08/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
29/08/2023 | 81.00p | 85.20p | 81.00p | 81.00p | 2568 |
25/08/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
24/08/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
23/08/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
22/08/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
21/08/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
18/08/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
17/08/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
16/08/2023 | 81.00p | 81.00p | 77.29p | 81.00p | 0 |
15/08/2023 | 83.50p | 84.00p | 81.00p | 81.00p | 7145 |
14/08/2023 | 83.50p | 84.00p | 83.50p | 83.50p | 0 |
11/08/2023 | 83.50p | 84.00p | 83.50p | 83.50p | 0 |
10/08/2023 | 83.50p | 84.00p | 83.50p | 83.50p | 0 |
09/08/2023 | 81.00p | 84.00p | 83.50p | 83.50p | 0 |
08/08/2023 | 85.00p | 88.75p | 83.50p | 83.50p | 0 |
07/08/2023 | 88.75p | 90.77p | 88.75p | 88.75p | 0 |
04/08/2023 | 88.75p | 90.77p | 88.75p | 88.75p | 0 |
03/08/2023 | 86.25p | 90.77p | 86.25p | 88.75p | 0 |
02/08/2023 | 90.75p | 90.75p | 85.00p | 88.75p | 14960 |
01/08/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
31/07/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
28/07/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
27/07/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
26/07/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
25/07/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
24/07/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
21/07/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
20/07/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
19/07/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
18/07/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
17/07/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
14/07/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
13/07/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
12/07/2023 | 90.75p | 93.00p | 90.75p | 90.75p | 12 |
11/07/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
10/07/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
07/07/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
06/07/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
05/07/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
04/07/2023 | 90.75p | 91.00p | 90.28p | 90.75p | 0 |
03/07/2023 | 90.75p | 91.00p | 90.75p | 91.00p | 425 |
30/06/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
29/06/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
28/06/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
27/06/2023 | 90.75p | 90.75p | 90.75p | 90.75p | 7192 |
26/06/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
23/06/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
22/06/2023 | 90.75p | 93.35p | 90.75p | 90.75p | 31 |
21/06/2023 | 90.75p | 93.35p | 90.75p | 90.75p | 113 |
20/06/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
19/06/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
16/06/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
15/06/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
14/06/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
13/06/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
12/06/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
09/06/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
08/06/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
07/06/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
06/06/2023 | 90.75p | 90.75p | 87.44p | 90.75p | 2000 |
05/06/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
02/06/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
01/06/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
31/05/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
30/05/2023 | 90.75p | 90.75p | 90.28p | 90.75p | 0 |
*Close Price adjusted for both dividends and splits