Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/05/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
14/05/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
13/05/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
12/05/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
09/05/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
08/05/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
07/05/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
06/05/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
02/05/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
01/05/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
30/04/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
29/04/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
28/04/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
25/04/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
24/04/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
23/04/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
22/04/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
17/04/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
16/04/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
15/04/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
14/04/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
11/04/2025 | 41.50p | 42.90p | 41.50p | 42.90p | 0 |
10/04/2025 | 41.50p | 42.90p | 41.50p | 42.90p | 0 |
09/04/2025 | 41.50p | 42.90p | 42.90p | 42.90p | 0 |
08/04/2025 | 41.50p | 42.90p | 41.50p | 42.90p | 2000 |
07/04/2025 | 43.20p | 43.20p | 41.80p | 41.90p | 13811 |
04/04/2025 | 44.50p | 46.00p | 43.00p | 44.50p | 148 |
03/04/2025 | 44.50p | 44.50p | 43.00p | 44.50p | 303977 |
02/04/2025 | 45.00p | 45.00p | 43.00p | 44.50p | 211982 |
01/04/2025 | 45.00p | 45.20p | 43.00p | 45.00p | 19260 |
31/03/2025 | 45.00p | 45.64p | 43.00p | 45.00p | 150422 |
28/03/2025 | 45.00p | 45.00p | 43.00p | 45.00p | 9370 |
27/03/2025 | 45.00p | 45.00p | 43.40p | 45.00p | 71153 |
26/03/2025 | 45.00p | 45.78p | 43.54p | 45.20p | 14642 |
25/03/2025 | 45.00p | 45.78p | 43.54p | 45.20p | 127896 |
24/03/2025 | 45.00p | 45.20p | 43.60p | 45.20p | 71626 |
21/03/2025 | 45.00p | 45.78p | 43.76p | 45.20p | 51362 |
20/03/2025 | 45.00p | 45.20p | 43.76p | 45.20p | 70000 |
19/03/2025 | 45.00p | 45.78p | 43.76p | 45.20p | 41012 |
18/03/2025 | 45.00p | 45.78p | 43.40p | 43.80p | 79217 |
17/03/2025 | 45.00p | 45.20p | 43.69p | 45.20p | 64587 |
14/03/2025 | 45.00p | 45.20p | 43.69p | 45.20p | 307969 |
13/03/2025 | 45.00p | 45.78p | 43.62p | 45.20p | 134408 |
12/03/2025 | 45.50p | 45.50p | 44.18p | 45.50p | 53016 |
11/03/2025 | 45.50p | 47.00p | 44.00p | 45.50p | 3380 |
10/03/2025 | 45.50p | 46.10p | 44.15p | 45.50p | 19726 |
07/03/2025 | 45.50p | 45.50p | 44.00p | 45.50p | 41825 |
06/03/2025 | 45.50p | 45.50p | 45.00p | 45.50p | 0 |
05/03/2025 | 45.50p | 47.00p | 44.00p | 45.50p | 91156 |
04/03/2025 | 45.50p | 45.50p | 44.30p | 45.50p | 28669 |
03/03/2025 | 45.50p | 47.00p | 44.00p | 45.50p | 84765 |
28/02/2025 | 45.50p | 45.50p | 45.05p | 45.50p | 21150 |
27/02/2025 | 45.50p | 47.00p | 44.00p | 45.50p | 29380 |
26/02/2025 | 45.50p | 45.50p | 44.00p | 45.50p | 65816 |
25/02/2025 | 45.50p | 45.50p | 45.33p | 45.50p | 35526 |
24/02/2025 | 45.50p | 45.50p | 45.32p | 45.50p | 49549 |
21/02/2025 | 45.50p | 46.10p | 45.32p | 45.50p | 161630 |
20/02/2025 | 45.50p | 46.00p | 45.50p | 45.50p | 227176 |
19/02/2025 | 45.50p | 46.10p | 45.50p | 45.50p | 44773 |
18/02/2025 | 45.50p | 46.10p | 45.29p | 45.50p | 21470 |
17/02/2025 | 45.50p | 46.60p | 45.29p | 45.50p | 120784 |
14/02/2025 | 46.00p | 46.76p | 44.45p | 46.00p | 20886 |
13/02/2025 | 46.00p | 46.00p | 45.24p | 46.00p | 7732 |
12/02/2025 | 46.00p | 46.00p | 45.04p | 46.00p | 143781 |
11/02/2025 | 46.00p | 46.76p | 45.04p | 46.00p | 21233 |
10/02/2025 | 46.00p | 48.00p | 44.92p | 46.00p | 32128 |
07/02/2025 | 46.00p | 46.80p | 44.87p | 46.00p | 20795 |
06/02/2025 | 46.00p | 46.00p | 44.76p | 46.00p | 143846 |
05/02/2025 | 46.00p | 46.80p | 44.76p | 46.00p | 184178 |
04/02/2025 | 46.00p | 47.20p | 44.72p | 46.00p | 70879 |
03/02/2025 | 46.00p | 46.00p | 44.04p | 46.00p | 564583 |
31/01/2025 | 46.00p | 46.20p | 44.50p | 46.20p | 87530 |
30/01/2025 | 45.10p | 45.10p | 44.50p | 45.10p | 143633 |
29/01/2025 | 45.10p | 45.10p | 44.50p | 45.10p | 59515 |
28/01/2025 | 45.10p | 45.10p | 44.50p | 45.10p | 18260 |
27/01/2025 | 45.10p | 45.36p | 44.00p | 45.10p | 212128 |
24/01/2025 | 45.10p | 45.36p | 44.13p | 45.10p | 120096 |
23/01/2025 | 45.40p | 46.80p | 44.00p | 45.10p | 110798 |
22/01/2025 | 45.40p | 45.74p | 44.13p | 45.40p | 7367 |
21/01/2025 | 45.40p | 45.84p | 44.25p | 45.40p | 192944 |
20/01/2025 | 45.20p | 45.84p | 43.76p | 45.40p | 214618 |
17/01/2025 | 45.60p | 45.60p | 44.13p | 45.40p | 152457 |
16/01/2025 | 45.60p | 45.60p | 44.14p | 45.60p | 22179 |
15/01/2025 | 45.60p | 45.60p | 44.10p | 45.60p | 95024 |
14/01/2025 | 45.60p | 45.60p | 44.14p | 45.60p | 29942 |
13/01/2025 | 45.60p | 46.10p | 44.00p | 45.60p | 74068 |
10/01/2025 | 45.60p | 46.14p | 44.13p | 45.60p | 61254 |
09/01/2025 | 45.60p | 46.14p | 44.10p | 45.60p | 68311 |
08/01/2025 | 45.60p | 47.20p | 44.00p | 45.60p | 11582 |
07/01/2025 | 45.70p | 45.70p | 44.08p | 45.60p | 33403 |
06/01/2025 | 45.70p | 45.70p | 44.08p | 45.70p | 60401 |
03/01/2025 | 45.70p | 45.70p | 44.07p | 45.70p | 68624 |
02/01/2025 | 45.70p | 47.00p | 44.03p | 45.70p | 17790 |
31/12/2024 | 45.70p | 45.70p | 44.03p | 45.70p | 5000 |
30/12/2024 | 45.00p | 45.70p | 44.00p | 45.70p | 178571 |
27/12/2024 | 45.00p | 45.00p | 44.02p | 45.00p | 4000 |
24/12/2024 | 45.00p | 45.00p | 44.02p | 45.00p | 2029 |
23/12/2024 | 45.00p | 45.00p | 44.15p | 45.00p | 39641 |
20/12/2024 | 45.50p | 47.00p | 44.15p | 46.00p | 74493 |
19/12/2024 | 45.50p | 47.00p | 44.37p | 45.50p | 30313 |
18/12/2024 | 45.50p | 45.56p | 44.37p | 45.50p | 20857 |
17/12/2024 | 45.50p | 45.56p | 44.00p | 45.50p | 79633 |
16/12/2024 | 45.50p | 45.59p | 44.36p | 45.50p | 312265 |
13/12/2024 | 45.50p | 47.00p | 44.00p | 45.50p | 29155 |
12/12/2024 | 45.50p | 45.80p | 44.33p | 45.50p | 548209 |
11/12/2024 | 45.50p | 45.64p | 44.33p | 45.50p | 56147 |
10/12/2024 | 45.50p | 45.78p | 44.33p | 45.50p | 23809 |
09/12/2024 | 45.50p | 45.80p | 44.30p | 45.50p | 70928 |
06/12/2024 | 45.50p | 45.50p | 44.30p | 45.50p | 37675 |
05/12/2024 | 46.00p | 46.00p | 45.50p | 45.50p | 2500 |
04/12/2024 | 45.50p | 45.88p | 44.23p | 45.50p | 50317 |
03/12/2024 | 45.50p | 47.00p | 43.20p | 45.50p | 184513 |
02/12/2024 | 45.50p | 45.92p | 44.21p | 45.50p | 43597 |
29/11/2024 | 45.50p | 45.92p | 43.20p | 45.50p | 103460 |
28/11/2024 | 45.50p | 45.90p | 44.18p | 45.50p | 43761 |
27/11/2024 | 45.50p | 45.92p | 44.00p | 45.50p | 132447 |
26/11/2024 | 46.00p | 46.00p | 44.00p | 45.50p | 30434 |
25/11/2024 | 46.00p | 46.00p | 44.00p | 45.80p | 120690 |
22/11/2024 | 46.20p | 46.20p | 44.50p | 45.80p | 30100 |
21/11/2024 | 46.00p | 47.28p | 45.88p | 46.20p | 26734 |
20/11/2024 | 45.30p | 48.00p | 44.00p | 46.00p | 153624 |
19/11/2024 | 45.10p | 46.00p | 43.60p | 45.30p | 116396 |
18/11/2024 | 44.40p | 46.00p | 43.00p | 45.00p | 34636 |
15/11/2024 | 44.40p | 45.87p | 43.76p | 44.40p | 34114 |
14/11/2024 | 44.40p | 46.00p | 42.80p | 44.40p | 6 |
13/11/2024 | 44.40p | 45.90p | 43.50p | 44.40p | 306218 |
12/11/2024 | 44.40p | 45.94p | 42.00p | 44.40p | 263020 |
11/11/2024 | 44.40p | 46.00p | 43.64p | 44.40p | 43376 |
08/11/2024 | 44.40p | 44.40p | 43.63p | 44.40p | 28639 |
07/11/2024 | 44.40p | 45.50p | 42.80p | 44.40p | 46236 |
06/11/2024 | 44.40p | 45.94p | 42.80p | 44.40p | 66662 |
05/11/2024 | 44.40p | 45.00p | 44.40p | 44.40p | 1200 |
04/11/2024 | 44.40p | 46.00p | 43.40p | 44.40p | 106982 |
01/11/2024 | 44.40p | 46.00p | 43.30p | 44.40p | 129019 |
31/10/2024 | 44.40p | 46.00p | 42.80p | 44.40p | 131428 |
30/10/2024 | 44.40p | 46.00p | 43.06p | 44.40p | 249040 |
29/10/2024 | 44.40p | 44.40p | 43.06p | 44.40p | 11369 |
28/10/2024 | 44.40p | 44.40p | 43.06p | 44.40p | 256064 |
25/10/2024 | 44.40p | 44.40p | 43.06p | 44.40p | 11346 |
24/10/2024 | 44.40p | 46.60p | 43.03p | 44.40p | 61650 |
23/10/2024 | 44.40p | 44.40p | 43.02p | 44.40p | 54899 |
22/10/2024 | 44.40p | 44.47p | 42.97p | 44.40p | 82455 |
21/10/2024 | 44.40p | 44.47p | 42.93p | 44.40p | 192136 |
18/10/2024 | 44.40p | 45.00p | 42.91p | 44.40p | 50670 |
17/10/2024 | 44.40p | 44.40p | 42.91p | 44.40p | 116259 |
16/10/2024 | 44.40p | 46.00p | 42.83p | 44.40p | 132454 |
15/10/2024 | 44.80p | 46.00p | 42.00p | 44.40p | 132913 |
14/10/2024 | 44.80p | 46.60p | 43.00p | 44.80p | 55891 |
11/10/2024 | 45.50p | 45.50p | 43.00p | 44.80p | 35493 |
10/10/2024 | 45.50p | 47.00p | 44.00p | 45.50p | 25131 |
09/10/2024 | 45.50p | 45.50p | 44.00p | 45.50p | 35521 |
08/10/2024 | 45.50p | 45.74p | 44.00p | 45.50p | 49208 |
07/10/2024 | 46.30p | 47.60p | 43.00p | 45.50p | 252483 |
04/10/2024 | 47.90p | 48.00p | 44.00p | 46.30p | 77272 |
03/10/2024 | 48.50p | 48.50p | 47.00p | 48.00p | 39366 |
02/10/2024 | 48.50p | 49.16p | 47.15p | 48.50p | 107800 |
01/10/2024 | 48.50p | 50.00p | 47.20p | 48.50p | 59547 |
30/09/2024 | 49.50p | 49.50p | 48.00p | 48.50p | 59938 |
27/09/2024 | 49.00p | 49.50p | 48.00p | 49.50p | 57025 |
26/09/2024 | 49.60p | 50.00p | 48.02p | 49.00p | 64236 |
25/09/2024 | 49.60p | 49.69p | 48.20p | 49.60p | 85327 |
24/09/2024 | 49.60p | 51.00p | 48.23p | 49.60p | 44778 |
23/09/2024 | 49.10p | 50.00p | 48.44p | 49.60p | 151143 |
20/09/2024 | 49.60p | 50.00p | 48.20p | 49.10p | 83100 |
19/09/2024 | 49.60p | 50.00p | 48.99p | 50.00p | 44610 |
18/09/2024 | 49.60p | 49.90p | 48.99p | 49.90p | 77216 |
17/09/2024 | 49.60p | 51.00p | 48.80p | 49.90p | 53104 |
16/09/2024 | 49.60p | 50.00p | 49.10p | 50.00p | 77915 |
13/09/2024 | 49.60p | 50.00p | 49.00p | 50.00p | 104611 |
12/09/2024 | 49.60p | 50.50p | 48.75p | 49.90p | 175043 |
11/09/2024 | 49.60p | 49.70p | 48.50p | 49.70p | 83252 |
10/09/2024 | 49.60p | 49.70p | 49.40p | 49.70p | 1660 |
09/09/2024 | 49.60p | 49.70p | 48.40p | 49.70p | 233523 |
06/09/2024 | 49.60p | 49.60p | 48.40p | 49.60p | 2120 |
05/09/2024 | 49.60p | 49.60p | 48.40p | 49.60p | 7355 |
04/09/2024 | 49.60p | 49.60p | 48.47p | 49.60p | 20813 |
03/09/2024 | 49.60p | 51.00p | 48.60p | 49.70p | 648929 |
02/09/2024 | 49.60p | 51.00p | 48.40p | 49.70p | 68287 |
30/08/2024 | 49.60p | 49.70p | 48.55p | 49.00p | 204434 |
29/08/2024 | 49.60p | 49.70p | 48.55p | 49.70p | 3000 |
28/08/2024 | 49.60p | 49.70p | 48.55p | 49.70p | 15669 |
27/08/2024 | 49.00p | 49.70p | 48.55p | 49.70p | 18989 |
23/08/2024 | 49.00p | 49.35p | 48.55p | 49.20p | 75871 |
22/08/2024 | 49.00p | 49.00p | 48.40p | 48.40p | 141982 |
21/08/2024 | 49.00p | 50.00p | 48.48p | 49.20p | 43370 |
20/08/2024 | 49.30p | 49.30p | 48.45p | 49.20p | 97282 |
19/08/2024 | 49.50p | 49.70p | 48.45p | 49.70p | 18195 |
16/08/2024 | 49.50p | 50.00p | 48.45p | 49.70p | 55582 |
15/08/2024 | 49.50p | 49.70p | 48.06p | 49.70p | 81664 |
14/08/2024 | 49.50p | 49.70p | 48.45p | 49.70p | 10026 |
13/08/2024 | 49.50p | 49.70p | 48.45p | 49.70p | 42210 |
12/08/2024 | 49.50p | 50.01p | 48.45p | 49.70p | 150185 |
09/08/2024 | 49.30p | 51.00p | 48.45p | 51.00p | 15899 |
08/08/2024 | 49.50p | 50.01p | 49.50p | 49.70p | 688 |
07/08/2024 | 49.50p | 50.01p | 48.40p | 49.70p | 106146 |
06/08/2024 | 49.50p | 50.04p | 48.45p | 49.70p | 70607 |
05/08/2024 | 50.60p | 52.00p | 48.40p | 49.70p | 112699 |
02/08/2024 | 51.10p | 51.10p | 49.67p | 50.85p | 42250 |
01/08/2024 | 51.10p | 51.73p | 50.00p | 50.50p | 72092 |
31/07/2024 | 51.50p | 51.75p | 50.03p | 51.75p | 92227 |
*Close Price adjusted for both dividends and splits