Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2024 | 43.50p | 43.95p | 43.25p | 43.50p | 1181815 |
20/11/2024 | 46.00p | 47.00p | 43.03p | 43.50p | 300724 |
19/11/2024 | 47.00p | 47.00p | 45.00p | 46.00p | 8658 |
18/11/2024 | 48.00p | 49.00p | 45.00p | 47.00p | 6164 |
15/11/2024 | 48.50p | 48.50p | 46.00p | 48.00p | 17202 |
14/11/2024 | 48.50p | 48.50p | 47.25p | 48.50p | 7859 |
13/11/2024 | 48.50p | 48.50p | 48.00p | 48.50p | 2516 |
12/11/2024 | 49.50p | 49.50p | 48.00p | 48.50p | 208689 |
11/11/2024 | 49.50p | 49.50p | 49.00p | 49.50p | 35250 |
08/11/2024 | 49.50p | 49.50p | 49.00p | 49.50p | 41949 |
07/11/2024 | 49.50p | 50.00p | 49.00p | 49.50p | 16632 |
06/11/2024 | 49.50p | 49.50p | 49.00p | 49.50p | 13197 |
05/11/2024 | 49.50p | 49.50p | 49.00p | 49.50p | 12139 |
04/11/2024 | 49.00p | 50.00p | 49.00p | 49.50p | 81579 |
01/11/2024 | 49.00p | 50.00p | 49.00p | 49.00p | 12170 |
31/10/2024 | 49.00p | 50.00p | 49.00p | 49.00p | 222 |
30/10/2024 | 49.00p | 50.00p | 48.00p | 49.00p | 257806 |
29/10/2024 | 49.00p | 50.00p | 48.00p | 49.00p | 96316 |
28/10/2024 | 50.50p | 51.00p | 48.00p | 49.00p | 2193085 |
25/10/2024 | 50.50p | 50.50p | 49.00p | 50.50p | 5426 |
24/10/2024 | 50.50p | 51.00p | 50.10p | 50.50p | 11861 |
23/10/2024 | 51.50p | 53.00p | 50.00p | 50.50p | 41482 |
22/10/2024 | 52.50p | 53.00p | 50.10p | 51.50p | 15653 |
21/10/2024 | 52.50p | 53.00p | 52.00p | 52.50p | 16895 |
18/10/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 31896 |
17/10/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 35502 |
16/10/2024 | 52.50p | 53.00p | 52.10p | 52.50p | 6820 |
15/10/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 183919 |
14/10/2024 | 52.50p | 52.70p | 52.00p | 52.50p | 56371 |
11/10/2024 | 52.50p | 52.90p | 52.00p | 52.50p | 195066 |
10/10/2024 | 52.50p | 53.00p | 51.67p | 52.50p | 75938 |
09/10/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 12508 |
08/10/2024 | 52.50p | 52.50p | 52.00p | 52.50p | 26977 |
07/10/2024 | 52.50p | 53.00p | 52.05p | 52.50p | 113 |
04/10/2024 | 53.50p | 54.00p | 52.00p | 52.50p | 24567 |
03/10/2024 | 53.50p | 53.50p | 52.10p | 53.50p | 11185 |
02/10/2024 | 54.00p | 55.00p | 52.00p | 53.50p | 15149 |
01/10/2024 | 54.00p | 54.00p | 53.10p | 54.00p | 4547 |
30/09/2024 | 54.00p | 55.00p | 53.10p | 54.00p | 9022 |
27/09/2024 | 54.00p | 55.00p | 52.25p | 55.00p | 61235 |
26/09/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 411445 |
25/09/2024 | 54.00p | 54.00p | 53.25p | 54.00p | 14140 |
24/09/2024 | 55.50p | 57.00p | 53.90p | 54.00p | 34239 |
23/09/2024 | 55.50p | 55.50p | 54.15p | 55.50p | 16410 |
20/09/2024 | 56.00p | 57.00p | 54.00p | 55.50p | 46429 |
19/09/2024 | 56.00p | 57.00p | 55.00p | 56.00p | 14686 |
18/09/2024 | 56.00p | 56.00p | 54.50p | 56.00p | 7593 |
17/09/2024 | 56.00p | 57.00p | 55.00p | 56.00p | 5926 |
16/09/2024 | 56.00p | 56.00p | 56.00p | 56.00p | 2131 |
13/09/2024 | 57.00p | 57.00p | 55.00p | 56.00p | 28932 |
12/09/2024 | 59.50p | 59.50p | 56.00p | 57.00p | 63375 |
11/09/2024 | 59.50p | 62.00p | 56.00p | 59.50p | 53814 |
10/09/2024 | 60.00p | 60.00p | 57.00p | 59.50p | 128708 |
09/09/2024 | 60.00p | 62.00p | 58.00p | 60.00p | 8513 |
06/09/2024 | 59.50p | 59.50p | 58.00p | 59.50p | 25894 |
05/09/2024 | 59.50p | 61.00p | 58.15p | 59.50p | 28910 |
04/09/2024 | 60.00p | 60.00p | 58.00p | 59.50p | 75983 |
03/09/2024 | 60.00p | 61.00p | 59.00p | 60.00p | 88473 |
02/09/2024 | 60.00p | 60.00p | 59.00p | 60.00p | 289 |
30/08/2024 | 60.00p | 60.00p | 59.00p | 60.00p | 59248 |
29/08/2024 | 60.00p | 61.00p | 59.00p | 60.00p | 40581 |
28/08/2024 | 60.00p | 60.00p | 58.00p | 60.00p | 58030 |
27/08/2024 | 60.00p | 60.00p | 59.00p | 60.00p | 36132 |
23/08/2024 | 60.00p | 61.00p | 59.00p | 60.00p | 1001 |
22/08/2024 | 60.00p | 62.00p | 59.00p | 60.00p | 88281 |
21/08/2024 | 60.00p | 60.00p | 59.00p | 60.00p | 14477 |
20/08/2024 | 60.00p | 60.00p | 59.00p | 60.00p | 27160 |
19/08/2024 | 59.50p | 60.00p | 59.00p | 58.00p | 73288 |
16/08/2024 | 55.50p | 58.45p | 55.00p | 58.00p | 4993046 |
15/08/2024 | 55.50p | 56.00p | 55.10p | 55.50p | 133261 |
14/08/2024 | 55.50p | 55.70p | 55.20p | 55.50p | 15474 |
13/08/2024 | 56.00p | 56.00p | 55.42p | 55.50p | 16771 |
12/08/2024 | 56.00p | 57.00p | 55.40p | 56.00p | 263122 |
09/08/2024 | 56.00p | 56.48p | 55.40p | 56.00p | 17380 |
08/08/2024 | 56.00p | 56.00p | 55.00p | 56.00p | 38850 |
07/08/2024 | 56.00p | 57.00p | 55.00p | 56.00p | 24573 |
06/08/2024 | 56.00p | 57.00p | 55.00p | 56.00p | 29226 |
05/08/2024 | 56.00p | 56.00p | 55.00p | 56.00p | 2664 |
02/08/2024 | 56.00p | 57.00p | 55.00p | 56.00p | 12719 |
01/08/2024 | 56.00p | 57.00p | 55.00p | 55.00p | 13669 |
31/07/2024 | 56.00p | 56.00p | 55.02p | 56.00p | 31093 |
30/07/2024 | 56.00p | 56.00p | 55.00p | 56.00p | 33171 |
29/07/2024 | 56.00p | 56.00p | 55.00p | 56.00p | 30860 |
26/07/2024 | 56.00p | 56.33p | 55.02p | 56.00p | 13404 |
25/07/2024 | 56.00p | 56.25p | 54.00p | 56.00p | 23908 |
24/07/2024 | 55.50p | 57.00p | 54.00p | 55.00p | 9274 |
23/07/2024 | 57.00p | 57.00p | 54.20p | 55.50p | 24988 |
22/07/2024 | 57.00p | 58.00p | 56.00p | 57.00p | 34629 |
19/07/2024 | 57.50p | 58.00p | 56.00p | 57.00p | 13861 |
18/07/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 59734 |
17/07/2024 | 57.00p | 57.00p | 56.10p | 57.00p | 4065 |
16/07/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 6715 |
15/07/2024 | 57.00p | 57.00p | 56.00p | 57.00p | 6678 |
12/07/2024 | 57.00p | 57.00p | 55.50p | 57.00p | 3376 |
11/07/2024 | 57.50p | 57.50p | 56.02p | 57.00p | 14823 |
10/07/2024 | 58.00p | 60.00p | 56.00p | 58.50p | 56541 |
09/07/2024 | 58.00p | 58.00p | 57.25p | 58.00p | 2072 |
08/07/2024 | 58.00p | 58.00p | 56.04p | 58.00p | 8837 |
05/07/2024 | 58.00p | 58.00p | 56.00p | 58.00p | 46087 |
04/07/2024 | 58.00p | 60.00p | 56.00p | 58.00p | 20925 |
03/07/2024 | 58.00p | 58.00p | 56.04p | 58.00p | 6563 |
02/07/2024 | 58.50p | 58.50p | 56.00p | 58.50p | 24349 |
01/07/2024 | 58.50p | 58.50p | 57.10p | 58.50p | 30259 |
28/06/2024 | 58.50p | 60.00p | 57.60p | 58.50p | 139001 |
27/06/2024 | 58.50p | 59.00p | 57.50p | 58.50p | 9380 |
26/06/2024 | 58.50p | 58.70p | 57.00p | 58.50p | 76459 |
25/06/2024 | 57.50p | 58.75p | 56.75p | 58.50p | 14536 |
24/06/2024 | 57.00p | 58.90p | 53.00p | 57.50p | 2167448 |
21/06/2024 | 58.00p | 58.00p | 54.00p | 55.50p | 171542 |
20/06/2024 | 58.00p | 58.00p | 57.05p | 58.00p | 11021 |
19/06/2024 | 57.50p | 58.00p | 56.00p | 58.00p | 2545 |
18/06/2024 | 57.50p | 59.00p | 57.50p | 57.50p | 31014 |
17/06/2024 | 57.50p | 58.00p | 56.63p | 57.50p | 44207 |
14/06/2024 | 56.50p | 58.00p | 56.50p | 57.50p | 146737 |
13/06/2024 | 55.50p | 58.00p | 55.00p | 56.50p | 28495 |
12/06/2024 | 55.00p | 57.00p | 54.03p | 55.50p | 47300 |
11/06/2024 | 54.00p | 55.75p | 54.00p | 55.00p | 505683 |
10/06/2024 | 52.50p | 54.98p | 52.50p | 54.00p | 156279 |
07/06/2024 | 56.00p | 57.00p | 53.00p | 53.00p | 799383 |
06/06/2024 | 63.50p | 65.00p | 56.40p | 57.00p | 611266 |
05/06/2024 | 63.50p | 63.50p | 62.00p | 63.50p | 118635 |
04/06/2024 | 63.50p | 65.00p | 62.00p | 63.50p | 78409 |
03/06/2024 | 63.50p | 64.00p | 62.50p | 63.50p | 5270 |
31/05/2024 | 63.50p | 63.50p | 62.00p | 63.50p | 7487 |
30/05/2024 | 63.50p | 65.00p | 62.00p | 63.50p | 42095 |
29/05/2024 | 63.50p | 63.50p | 62.50p | 63.50p | 41599 |
28/05/2024 | 63.50p | 63.50p | 62.50p | 63.50p | 45599 |
24/05/2024 | 63.50p | 63.50p | 62.00p | 63.50p | 3940 |
23/05/2024 | 63.50p | 63.50p | 62.00p | 63.50p | 92194 |
22/05/2024 | 63.50p | 63.50p | 62.00p | 63.50p | 63553 |
21/05/2024 | 63.50p | 63.50p | 63.00p | 63.50p | 28426 |
20/05/2024 | 63.50p | 63.50p | 62.25p | 63.50p | 7107 |
17/05/2024 | 63.50p | 63.50p | 62.00p | 63.50p | 21995 |
16/05/2024 | 63.50p | 63.73p | 62.10p | 63.50p | 75728 |
15/05/2024 | 62.50p | 65.00p | 62.00p | 63.50p | 27620 |
14/05/2024 | 60.50p | 62.00p | 59.50p | 61.50p | 462675 |
13/05/2024 | 59.50p | 61.48p | 59.30p | 60.50p | 715556 |
10/05/2024 | 59.50p | 59.89p | 59.21p | 59.50p | 73698 |
09/05/2024 | 59.50p | 60.00p | 59.25p | 59.50p | 155001 |
08/05/2024 | 58.50p | 59.89p | 57.00p | 58.00p | 24429936 |
07/05/2024 | 58.50p | 61.00p | 57.50p | 58.50p | 45998 |
03/05/2024 | 58.00p | 58.20p | 57.00p | 58.00p | 61302 |
02/05/2024 | 58.00p | 59.00p | 57.00p | 57.00p | 187172 |
01/05/2024 | 58.00p | 59.00p | 57.00p | 57.00p | 69131 |
30/04/2024 | 58.50p | 60.00p | 56.00p | 58.00p | 3365703 |
29/04/2024 | 60.50p | 61.00p | 55.00p | 55.00p | 108637 |
26/04/2024 | 60.50p | 61.00p | 60.00p | 60.50p | 31273 |
25/04/2024 | 62.50p | 62.50p | 60.00p | 61.00p | 18077 |
24/04/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 37684 |
23/04/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 9466 |
22/04/2024 | 62.50p | 65.00p | 60.25p | 62.50p | 8241 |
19/04/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 6452 |
18/04/2024 | 62.50p | 62.50p | 60.08p | 62.50p | 13202 |
17/04/2024 | 62.50p | 62.50p | 60.02p | 62.50p | 2119 |
16/04/2024 | 62.50p | 62.50p | 60.05p | 62.50p | 16787 |
15/04/2024 | 62.50p | 62.50p | 60.00p | 62.50p | 26026 |
12/04/2024 | 63.50p | 63.50p | 60.00p | 62.50p | 37288 |
11/04/2024 | 63.50p | 63.50p | 62.03p | 63.50p | 1367 |
10/04/2024 | 63.50p | 63.63p | 62.00p | 63.50p | 4995 |
09/04/2024 | 64.50p | 64.50p | 62.25p | 63.50p | 10035 |
08/04/2024 | 64.50p | 66.00p | 63.00p | 64.50p | 2998 |
05/04/2024 | 65.00p | 65.00p | 63.00p | 64.50p | 13969 |
04/04/2024 | 65.00p | 65.00p | 64.00p | 65.00p | 11497 |
03/04/2024 | 64.50p | 65.97p | 63.00p | 65.00p | 18863 |
02/04/2024 | 67.00p | 67.00p | 64.25p | 64.50p | 52190 |
28/03/2024 | 67.00p | 69.00p | 65.20p | 67.00p | 3254 |
27/03/2024 | 67.00p | 67.00p | 65.00p | 67.00p | 16971 |
26/03/2024 | 67.00p | 67.00p | 65.00p | 67.00p | 7941 |
25/03/2024 | 71.00p | 72.00p | 65.15p | 67.00p | 70961 |
22/03/2024 | 65.00p | 72.00p | 65.00p | 72.00p | 2172012 |
21/03/2024 | 65.00p | 65.76p | 64.53p | 65.00p | 64058 |
20/03/2024 | 67.00p | 67.50p | 67.00p | 65.00p | 262652 |
19/03/2024 | 67.00p | 70.00p | 64.00p | 67.50p | 2662040 |
18/03/2024 | 62.00p | 64.95p | 61.61p | 62.50p | 55839 |
15/03/2024 | 61.50p | 64.00p | 59.00p | 62.00p | 66971 |
14/03/2024 | 61.50p | 63.80p | 61.00p | 61.50p | 521955 |
13/03/2024 | 61.50p | 64.00p | 59.00p | 61.50p | 125359 |
12/03/2024 | 61.50p | 63.00p | 60.10p | 61.50p | 5713 |
11/03/2024 | 61.50p | 64.00p | 59.75p | 61.50p | 34184 |
08/03/2024 | 61.00p | 62.71p | 59.30p | 61.50p | 57876 |
07/03/2024 | 59.00p | 60.00p | 59.00p | 59.00p | 1495593 |
06/03/2024 | 59.00p | 59.99p | 59.00p | 59.00p | 2825 |
05/03/2024 | 59.00p | 60.00p | 58.50p | 59.00p | 543862 |
04/03/2024 | 58.50p | 60.00p | 58.00p | 59.00p | 17355 |
01/03/2024 | 58.50p | 60.00p | 57.00p | 58.50p | 14326765 |
29/02/2024 | 58.50p | 58.50p | 57.15p | 58.50p | 3943 |
28/02/2024 | 58.50p | 60.00p | 57.13p | 58.50p | 8479 |
27/02/2024 | 57.00p | 60.00p | 54.00p | 58.50p | 61284 |
26/02/2024 | 56.50p | 57.95p | 55.00p | 57.00p | 7168291 |
23/02/2024 | 56.50p | 58.25p | 55.00p | 56.50p | 30991 |
22/02/2024 | 54.50p | 58.00p | 54.08p | 55.50p | 21418 |
21/02/2024 | 54.00p | 54.80p | 53.00p | 54.50p | 26310 |
20/02/2024 | 54.00p | 55.00p | 52.00p | 54.00p | 27837 |
19/02/2024 | 51.50p | 55.25p | 50.78p | 54.00p | 31796 |
16/02/2024 | 51.50p | 52.75p | 51.00p | 51.50p | 483935 |
15/02/2024 | 53.00p | 53.00p | 50.75p | 51.00p | 5152636 |
14/02/2024 | 53.50p | 56.00p | 52.10p | 54.00p | 6829 |
13/02/2024 | 53.50p | 54.50p | 51.75p | 53.50p | 30330 |
12/02/2024 | 56.00p | 57.00p | 51.50p | 53.50p | 44161 |
09/02/2024 | 56.00p | 56.00p | 55.10p | 56.00p | 14437 |
*Close Price adjusted for both dividends and splits