Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2024 | 54.00p | 54.80p | 52.40p | 52.70p | 95641 |
06/11/2024 | 54.60p | 57.80p | 52.65p | 52.80p | 142309 |
05/11/2024 | 54.00p | 57.99p | 54.00p | 54.40p | 181832 |
04/11/2024 | 54.00p | 56.00p | 53.20p | 54.60p | 58299 |
01/11/2024 | 54.20p | 57.20p | 53.11p | 56.00p | 254057 |
31/10/2024 | 62.00p | 62.00p | 54.00p | 55.50p | 397649 |
30/10/2024 | 53.00p | 60.00p | 49.76p | 59.10p | 1741481 |
29/10/2024 | 54.00p | 55.20p | 49.24p | 51.00p | 670533 |
28/10/2024 | 55.00p | 57.60p | 54.00p | 54.90p | 44491 |
25/10/2024 | 57.00p | 57.00p | 54.00p | 56.50p | 83445 |
24/10/2024 | 57.00p | 58.00p | 55.41p | 56.30p | 50937 |
23/10/2024 | 56.60p | 58.60p | 56.00p | 57.30p | 33852 |
22/10/2024 | 53.60p | 60.20p | 53.00p | 58.80p | 422130 |
21/10/2024 | 54.80p | 58.00p | 54.00p | 54.70p | 112905 |
18/10/2024 | 55.80p | 58.00p | 53.00p | 55.70p | 66345 |
17/10/2024 | 57.00p | 57.39p | 54.60p | 55.90p | 233826 |
16/10/2024 | 56.80p | 57.80p | 54.20p | 54.80p | 167619 |
15/10/2024 | 56.60p | 59.00p | 55.20p | 57.10p | 92667 |
14/10/2024 | 56.60p | 59.40p | 55.20p | 59.40p | 50056 |
11/10/2024 | 55.20p | 57.80p | 55.20p | 56.10p | 29474 |
10/10/2024 | 62.00p | 59.00p | 55.20p | 56.80p | 64652 |
09/10/2024 | 62.00p | 62.00p | 54.00p | 58.20p | 508772 |
08/10/2024 | 64.00p | 66.44p | 58.00p | 59.30p | 460938 |
07/10/2024 | 65.20p | 65.20p | 61.20p | 61.20p | 153845 |
04/10/2024 | 62.60p | 64.60p | 61.16p | 61.20p | 107324 |
03/10/2024 | 63.00p | 69.60p | 60.80p | 60.80p | 686773 |
02/10/2024 | 57.60p | 63.60p | 57.00p | 63.60p | 343206 |
01/10/2024 | 57.00p | 58.91p | 55.40p | 57.20p | 233611 |
30/09/2024 | 63.20p | 63.60p | 55.00p | 56.00p | 199684 |
27/09/2024 | 62.00p | 64.00p | 61.00p | 61.70p | 139614 |
26/09/2024 | 70.00p | 70.00p | 61.60p | 61.60p | 642898 |
25/09/2024 | 67.60p | 73.60p | 67.00p | 69.30p | 203693 |
24/09/2024 | 69.00p | 70.80p | 67.00p | 69.90p | 211003 |
23/09/2024 | 69.00p | 72.00p | 69.00p | 70.20p | 52081 |
20/09/2024 | 70.20p | 73.13p | 69.00p | 71.50p | 97599 |
19/09/2024 | 72.20p | 74.80p | 70.60p | 71.60p | 101816 |
18/09/2024 | 76.20p | 78.80p | 70.20p | 74.70p | 320349 |
17/09/2024 | 65.00p | 76.00p | 65.00p | 75.30p | 269129 |
16/09/2024 | 68.00p | 68.79p | 65.00p | 66.40p | 139244 |
13/09/2024 | 71.40p | 71.40p | 66.29p | 67.40p | 214608 |
12/09/2024 | 71.60p | 75.00p | 68.00p | 69.90p | 184279 |
11/09/2024 | 69.00p | 74.20p | 69.00p | 71.50p | 135131 |
10/09/2024 | 78.00p | 82.00p | 68.00p | 69.40p | 890407 |
09/09/2024 | 82.00p | 84.00p | 79.50p | 82.00p | 169530 |
06/09/2024 | 80.00p | 87.40p | 80.00p | 83.10p | 166946 |
05/09/2024 | 83.00p | 83.73p | 80.00p | 81.60p | 240303 |
04/09/2024 | 85.00p | 89.20p | 80.20p | 85.40p | 388397 |
03/09/2024 | 88.00p | 90.40p | 85.20p | 87.60p | 216558 |
30/08/2024 | 86.40p | 98.60p | 81.00p | 97.40p | 1565029 |
29/08/2024 | 88.00p | 88.00p | 82.00p | 84.60p | 351798 |
28/08/2024 | 86.40p | 90.00p | 82.40p | 86.40p | 496257 |
27/08/2024 | 82.60p | 91.06p | 80.19p | 84.00p | 1232812 |
23/08/2024 | 115.00p | 115.00p | 94.20p | 97.40p | 2222522 |
22/08/2024 | 97.80p | 118.00p | 95.00p | 110.00p | 4019360 |
21/08/2024 | 83.80p | 104.00p | 79.00p | 90.40p | 3133175 |
20/08/2024 | 119.00p | 119.50p | 80.00p | 82.60p | 5372253 |
19/08/2024 | 108.00p | 137.00p | 96.00p | 118.00p | 6869040 |
16/08/2024 | 70.80p | 99.80p | 67.20p | 96.00p | 5680785 |
15/08/2024 | 53.00p | 67.69p | 53.00p | 66.00p | 1720534 |
14/08/2024 | 48.00p | 52.80p | 45.87p | 52.00p | 404334 |
13/08/2024 | 45.10p | 47.65p | 45.10p | 47.25p | 37766 |
12/08/2024 | 45.40p | 47.70p | 45.00p | 46.35p | 35239 |
09/08/2024 | 45.10p | 47.50p | 44.30p | 46.50p | 83550 |
08/08/2024 | 45.00p | 47.00p | 45.00p | 45.60p | 35769 |
07/08/2024 | 46.50p | 47.00p | 44.20p | 46.10p | 22670 |
06/08/2024 | 45.10p | 46.60p | 44.20p | 45.45p | 44258 |
05/08/2024 | 44.40p | 46.46p | 43.90p | 44.95p | 36389 |
02/08/2024 | 45.10p | 46.64p | 45.36p | 46.00p | 8546 |
01/08/2024 | 45.10p | 46.90p | 44.36p | 46.00p | 101081 |
31/07/2024 | 47.00p | 46.99p | 45.00p | 45.50p | 43617 |
30/07/2024 | 47.00p | 48.50p | 46.41p | 47.60p | 54156 |
29/07/2024 | 48.00p | 50.77p | 48.00p | 48.90p | 102438 |
26/07/2024 | 53.00p | 53.00p | 48.00p | 49.90p | 153374 |
25/07/2024 | 46.30p | 55.00p | 45.16p | 51.50p | 704296 |
24/07/2024 | 46.90p | 46.62p | 45.12p | 45.90p | 31260 |
23/07/2024 | 46.90p | 48.00p | 45.26p | 48.00p | 4885 |
22/07/2024 | 46.00p | 47.15p | 45.00p | 45.00p | 42350 |
19/07/2024 | 46.40p | 47.90p | 46.40p | 47.90p | 11954 |
18/07/2024 | 46.00p | 48.50p | 44.54p | 46.50p | 194366 |
17/07/2024 | 47.80p | 47.95p | 44.00p | 44.35p | 175677 |
16/07/2024 | 48.00p | 49.21p | 46.80p | 48.05p | 11988 |
15/07/2024 | 49.70p | 49.70p | 48.19p | 49.00p | 54413 |
12/07/2024 | 49.00p | 50.00p | 48.00p | 48.85p | 27465 |
11/07/2024 | 48.10p | 50.00p | 48.00p | 50.00p | 79305 |
10/07/2024 | 49.00p | 50.00p | 48.50p | 48.50p | 33671 |
09/07/2024 | 48.20p | 52.00p | 48.10p | 51.00p | 183002 |
08/07/2024 | 49.00p | 50.40p | 48.00p | 50.00p | 133880 |
05/07/2024 | 49.00p | 50.40p | 48.10p | 50.40p | 64822 |
04/07/2024 | 48.00p | 49.00p | 45.51p | 49.00p | 169794 |
03/07/2024 | 47.10p | 47.91p | 46.41p | 47.30p | 33642 |
02/07/2024 | 46.00p | 48.70p | 45.07p | 45.60p | 42618 |
01/07/2024 | 47.30p | 47.70p | 45.30p | 47.30p | 88023 |
28/06/2024 | 45.40p | 48.80p | 45.30p | 46.95p | 79149 |
27/06/2024 | 48.00p | 49.00p | 45.40p | 45.40p | 35723 |
26/06/2024 | 48.00p | 50.65p | 45.50p | 47.70p | 186307 |
25/06/2024 | 48.20p | 48.66p | 45.50p | 47.00p | 76039 |
24/06/2024 | 48.00p | 49.56p | 47.10p | 47.10p | 80353 |
21/06/2024 | 52.00p | 53.00p | 48.50p | 48.50p | 174367 |
20/06/2024 | 45.50p | 52.00p | 43.56p | 50.80p | 417417 |
19/06/2024 | 43.80p | 45.50p | 42.99p | 43.95p | 408280 |
18/06/2024 | 44.00p | 45.98p | 43.70p | 44.85p | 244554 |
17/06/2024 | 46.00p | 49.50p | 44.00p | 45.40p | 89095 |
14/06/2024 | 51.00p | 51.42p | 46.21p | 48.25p | 498636 |
13/06/2024 | 54.00p | 56.19p | 51.21p | 51.50p | 165141 |
12/06/2024 | 56.00p | 59.00p | 50.41p | 54.00p | 316982 |
11/06/2024 | 59.00p | 62.70p | 54.20p | 56.00p | 1081895 |
10/06/2024 | 65.60p | 71.78p | 65.60p | 69.80p | 338572 |
07/06/2024 | 65.00p | 72.00p | 61.36p | 67.90p | 524849 |
06/06/2024 | 55.00p | 66.00p | 53.65p | 62.60p | 465337 |
05/06/2024 | 55.00p | 56.53p | 53.65p | 54.00p | 74029 |
04/06/2024 | 57.40p | 57.64p | 55.50p | 56.30p | 26072 |
03/06/2024 | 56.80p | 57.82p | 55.00p | 56.30p | 30045 |
31/05/2024 | 57.00p | 57.34p | 55.40p | 56.00p | 68151 |
30/05/2024 | 63.00p | 65.80p | 54.50p | 56.00p | 703054 |
29/05/2024 | 68.00p | 68.00p | 65.68p | 66.60p | 22747 |
28/05/2024 | 67.00p | 69.00p | 65.20p | 69.00p | 39701 |
24/05/2024 | 65.80p | 67.52p | 64.00p | 66.00p | 46232 |
23/05/2024 | 63.00p | 68.39p | 60.10p | 67.20p | 167445 |
22/05/2024 | 62.00p | 63.19p | 60.00p | 61.00p | 62427 |
21/05/2024 | 61.40p | 63.24p | 61.00p | 62.30p | 60406 |
20/05/2024 | 61.00p | 62.44p | 61.00p | 61.70p | 25120 |
17/05/2024 | 61.00p | 65.40p | 61.00p | 61.00p | 23058 |
16/05/2024 | 63.00p | 64.51p | 61.42p | 62.40p | 70352 |
15/05/2024 | 64.00p | 68.20p | 63.00p | 63.50p | 98907 |
14/05/2024 | 68.00p | 66.17p | 64.96p | 65.00p | 14487 |
13/05/2024 | 68.00p | 67.00p | 64.20p | 65.10p | 11760 |
10/05/2024 | 68.00p | 69.60p | 66.20p | 69.60p | 49773 |
09/05/2024 | 67.00p | 68.00p | 64.10p | 67.10p | 13451 |
08/05/2024 | 64.00p | 67.20p | 63.80p | 64.70p | 42897 |
07/05/2024 | 66.00p | 71.00p | 64.00p | 66.20p | 172552 |
03/05/2024 | 69.00p | 71.00p | 67.20p | 68.00p | 172347 |
02/05/2024 | 73.00p | 74.00p | 70.00p | 71.60p | 119918 |
01/05/2024 | 73.00p | 82.00p | 70.00p | 71.60p | 347457 |
30/04/2024 | 72.00p | 73.83p | 69.10p | 72.00p | 267079 |
29/04/2024 | 72.00p | 73.00p | 66.21p | 70.20p | 88410 |
26/04/2024 | 68.00p | 69.80p | 66.64p | 69.00p | 97186 |
25/04/2024 | 72.00p | 74.00p | 67.21p | 68.10p | 102603 |
24/04/2024 | 68.60p | 72.36p | 67.20p | 71.40p | 136637 |
23/04/2024 | 68.20p | 70.00p | 64.15p | 68.00p | 113024 |
22/04/2024 | 72.00p | 73.30p | 64.77p | 67.00p | 287064 |
19/04/2024 | 63.00p | 74.05p | 62.20p | 70.00p | 404023 |
18/04/2024 | 64.00p | 70.64p | 63.29p | 64.40p | 493354 |
17/04/2024 | 56.00p | 63.00p | 54.81p | 61.00p | 308761 |
16/04/2024 | 56.00p | 57.00p | 53.76p | 55.00p | 128624 |
15/04/2024 | 51.80p | 56.00p | 49.86p | 56.00p | 102871 |
12/04/2024 | 49.20p | 52.20p | 49.20p | 50.70p | 42048 |
11/04/2024 | 51.00p | 52.00p | 49.00p | 50.10p | 74482 |
10/04/2024 | 51.00p | 52.93p | 49.50p | 50.45p | 50340 |
09/04/2024 | 52.00p | 53.40p | 51.00p | 52.00p | 53940 |
08/04/2024 | 45.00p | 53.40p | 43.67p | 51.00p | 443162 |
05/04/2024 | 45.10p | 46.20p | 43.66p | 44.25p | 27410 |
04/04/2024 | 45.10p | 45.30p | 43.00p | 44.05p | 20326 |
03/04/2024 | 43.10p | 45.31p | 43.40p | 44.05p | 49488 |
02/04/2024 | 43.10p | 45.30p | 43.00p | 44.10p | 73164 |
28/03/2024 | 45.35p | 45.95p | 43.00p | 44.60p | 51362 |
27/03/2024 | 43.05p | 45.45p | 43.05p | 44.25p | 8830 |
26/03/2024 | 44.70p | 45.56p | 43.00p | 44.50p | 92289 |
25/03/2024 | 43.90p | 45.22p | 43.50p | 44.73p | 35223 |
22/03/2024 | 43.50p | 45.95p | 43.19p | 44.25p | 46637 |
21/03/2024 | 43.50p | 45.34p | 43.16p | 44.13p | 36476 |
20/03/2024 | 45.00p | 45.18p | 45.00p | 43.75p | 23420 |
19/03/2024 | 45.00p | 46.26p | 44.00p | 45.18p | 34887 |
18/03/2024 | 46.00p | 47.00p | 45.05p | 46.00p | 52062 |
15/03/2024 | 45.90p | 46.62p | 44.61p | 46.50p | 60475 |
14/03/2024 | 45.95p | 46.00p | 43.81p | 45.00p | 53324 |
13/03/2024 | 44.70p | 46.00p | 43.00p | 45.30p | 97497 |
12/03/2024 | 43.00p | 44.70p | 42.95p | 43.83p | 43947 |
11/03/2024 | 43.00p | 44.45p | 42.95p | 43.85p | 98755 |
08/03/2024 | 44.75p | 46.60p | 43.40p | 43.72p | 35842 |
07/03/2024 | 43.20p | 45.03p | 43.20p | 44.42p | 19561 |
06/03/2024 | 45.05p | 45.20p | 43.25p | 43.97p | 64673 |
05/03/2024 | 45.05p | 46.80p | 43.97p | 44.37p | 50434 |
04/03/2024 | 44.40p | 46.30p | 43.00p | 44.87p | 23314 |
01/03/2024 | 44.50p | 46.60p | 43.30p | 44.13p | 61831 |
29/02/2024 | 46.00p | 46.95p | 44.02p | 45.68p | 90852 |
28/02/2024 | 45.00p | 46.95p | 43.91p | 45.35p | 17056 |
27/02/2024 | 45.00p | 46.95p | 44.05p | 45.55p | 31829 |
26/02/2024 | 47.00p | 48.95p | 45.15p | 46.47p | 51857 |
23/02/2024 | 49.20p | 49.00p | 47.05p | 48.00p | 31666 |
22/02/2024 | 49.20p | 49.20p | 47.00p | 48.00p | 9232 |
21/02/2024 | 48.45p | 49.00p | 46.49p | 48.35p | 90288 |
20/02/2024 | 47.00p | 48.95p | 46.05p | 46.50p | 21906 |
19/02/2024 | 47.00p | 49.95p | 47.00p | 48.00p | 55872 |
16/02/2024 | 49.00p | 49.95p | 47.00p | 48.50p | 36843 |
15/02/2024 | 49.00p | 50.00p | 47.06p | 48.48p | 10292 |
14/02/2024 | 49.00p | 50.80p | 47.30p | 48.50p | 58017 |
13/02/2024 | 49.95p | 51.60p | 47.00p | 49.85p | 165875 |
12/02/2024 | 49.00p | 49.51p | 47.00p | 48.45p | 14222 |
09/02/2024 | 49.00p | 49.50p | 47.50p | 48.77p | 29376 |
08/02/2024 | 49.00p | 49.05p | 48.28p | 48.28p | 29217 |
07/02/2024 | 47.00p | 48.55p | 46.00p | 47.03p | 23173 |
06/02/2024 | 49.00p | 51.30p | 47.00p | 48.35p | 63475 |
05/02/2024 | 50.10p | 53.00p | 49.00p | 50.25p | 106113 |
02/02/2024 | 50.30p | 54.49p | 50.10p | 51.55p | 43059 |
01/02/2024 | 53.20p | 54.07p | 51.10p | 51.70p | 43320 |
31/01/2024 | 49.60p | 55.13p | 46.19p | 52.35p | 158522 |
30/01/2024 | 45.90p | 49.00p | 46.70p | 48.25p | 10356 |
29/01/2024 | 45.90p | 49.00p | 45.45p | 47.60p | 4090 |
26/01/2024 | 48.00p | 49.18p | 45.45p | 47.00p | 20557 |
25/01/2024 | 48.00p | 49.70p | 46.85p | 48.88p | 75802 |
*Close Price adjusted for both dividends and splits