Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 24.40p | 24.40p | 23.80p | 24.20p | 37964 |
19/12/2024 | 24.40p | 25.00p | 23.80p | 24.00p | 56508 |
18/12/2024 | 26.70p | 26.70p | 23.80p | 24.40p | 3000 |
17/12/2024 | 25.90p | 25.90p | 24.90p | 24.90p | 8000 |
16/12/2024 | 26.70p | 28.20p | 23.80p | 24.90p | 43536 |
13/12/2024 | 31.50p | 31.50p | 26.00p | 26.20p | 21502 |
12/12/2024 | 32.50p | 32.70p | 32.00p | 32.70p | 17500 |
11/12/2024 | 32.50p | 32.70p | 32.48p | 32.70p | 152 |
10/12/2024 | 32.50p | 32.70p | 32.50p | 32.70p | 0 |
09/12/2024 | 32.50p | 32.70p | 32.00p | 32.70p | 8000 |
06/12/2024 | 31.50p | 32.70p | 31.00p | 32.70p | 134626 |
05/12/2024 | 31.50p | 32.00p | 31.15p | 31.50p | 16560 |
04/12/2024 | 31.50p | 32.00p | 31.50p | 31.50p | 3 |
03/12/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 64500 |
02/12/2024 | 32.00p | 32.33p | 32.00p | 32.00p | 0 |
29/11/2024 | 32.00p | 32.00p | 31.00p | 32.00p | 18262 |
28/11/2024 | 32.00p | 32.00p | 31.88p | 32.00p | 500 |
27/11/2024 | 32.00p | 32.00p | 31.88p | 32.00p | 1000 |
26/11/2024 | 32.00p | 32.00p | 31.20p | 32.00p | 50239 |
25/11/2024 | 32.00p | 32.00p | 31.81p | 32.00p | 90 |
22/11/2024 | 32.00p | 32.00p | 31.00p | 32.00p | 6758 |
21/11/2024 | 32.00p | 32.00p | 31.00p | 32.00p | 2 |
20/11/2024 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
19/11/2024 | 30.50p | 32.50p | 30.50p | 32.00p | 598 |
18/11/2024 | 30.50p | 32.00p | 30.50p | 32.00p | 49866 |
15/11/2024 | 30.50p | 32.50p | 30.50p | 32.00p | 2212 |
14/11/2024 | 30.50p | 32.50p | 29.40p | 32.00p | 0 |
13/11/2024 | 30.50p | 31.31p | 29.40p | 29.40p | 8172 |
12/11/2024 | 28.50p | 30.99p | 28.50p | 30.00p | 6220 |
11/11/2024 | 28.50p | 29.00p | 27.00p | 29.00p | 1183 |
08/11/2024 | 28.50p | 28.50p | 27.37p | 27.80p | 1291 |
07/11/2024 | 28.50p | 28.50p | 27.80p | 27.80p | 0 |
06/11/2024 | 28.50p | 28.50p | 27.57p | 27.80p | 11633 |
05/11/2024 | 28.50p | 28.50p | 27.80p | 27.80p | 0 |
04/11/2024 | 28.50p | 28.50p | 27.80p | 27.80p | 0 |
01/11/2024 | 28.50p | 27.80p | 27.80p | 27.80p | 0 |
31/10/2024 | 28.50p | 28.50p | 27.80p | 27.80p | 35714 |
30/10/2024 | 27.50p | 27.80p | 27.50p | 27.80p | 0 |
29/10/2024 | 27.50p | 28.00p | 27.33p | 27.50p | 6761 |
28/10/2024 | 27.50p | 28.00p | 27.32p | 27.50p | 55515 |
25/10/2024 | 27.50p | 29.00p | 27.50p | 27.50p | 3 |
24/10/2024 | 27.50p | 29.60p | 27.36p | 27.50p | 8015 |
23/10/2024 | 27.50p | 28.00p | 27.50p | 27.50p | 5000 |
22/10/2024 | 25.50p | 27.50p | 25.50p | 27.50p | 1208 |
21/10/2024 | 25.50p | 26.00p | 25.20p | 26.00p | 23563 |
18/10/2024 | 25.50p | 26.00p | 25.20p | 26.00p | 1153 |
17/10/2024 | 25.50p | 27.00p | 25.50p | 26.00p | 1344 |
16/10/2024 | 25.50p | 26.00p | 25.50p | 26.00p | 0 |
15/10/2024 | 25.50p | 26.00p | 25.20p | 26.00p | 3158 |
14/10/2024 | 25.50p | 27.00p | 25.50p | 26.00p | 10000 |
11/10/2024 | 25.50p | 26.32p | 25.50p | 26.00p | 10631 |
10/10/2024 | 25.50p | 26.94p | 25.50p | 25.80p | 66001 |
09/10/2024 | 25.50p | 26.94p | 24.00p | 25.50p | 253512 |
08/10/2024 | 25.50p | 25.99p | 24.40p | 25.50p | 1675300 |
07/10/2024 | 25.50p | 25.50p | 24.63p | 25.00p | 9390 |
04/10/2024 | 25.50p | 25.76p | 24.02p | 25.00p | 25200 |
03/10/2024 | 25.50p | 26.00p | 24.02p | 25.00p | 148450 |
02/10/2024 | 25.50p | 26.00p | 24.00p | 25.00p | 33000 |
01/10/2024 | 25.50p | 25.50p | 24.00p | 25.00p | 112333 |
30/09/2024 | 25.50p | 26.00p | 24.30p | 25.00p | 28924 |
27/09/2024 | 25.50p | 26.00p | 24.00p | 25.00p | 69243 |
26/09/2024 | 25.50p | 25.50p | 24.30p | 25.00p | 35700 |
25/09/2024 | 25.50p | 25.00p | 24.67p | 25.00p | 0 |
24/09/2024 | 25.50p | 26.00p | 24.25p | 25.00p | 17247 |
23/09/2024 | 25.50p | 26.00p | 24.20p | 25.00p | 76676 |
20/09/2024 | 25.50p | 25.57p | 24.20p | 25.00p | 131114 |
19/09/2024 | 27.00p | 27.00p | 24.50p | 26.20p | 242012 |
18/09/2024 | 27.50p | 27.50p | 26.00p | 26.20p | 103000 |
17/09/2024 | 28.00p | 28.00p | 27.00p | 27.50p | 2139 |
16/09/2024 | 28.00p | 28.50p | 27.00p | 28.50p | 13626 |
13/09/2024 | 28.00p | 28.49p | 26.00p | 27.40p | 313242 |
12/09/2024 | 28.50p | 31.00p | 27.00p | 28.50p | 287260 |
11/09/2024 | 30.50p | 30.50p | 26.00p | 27.40p | 78936 |
10/09/2024 | 33.50p | 33.50p | 28.00p | 31.00p | 231305 |
09/09/2024 | 37.30p | 37.30p | 33.00p | 33.80p | 89690 |
06/09/2024 | 37.60p | 37.60p | 36.00p | 36.60p | 24000 |
05/09/2024 | 37.60p | 37.60p | 36.12p | 36.50p | 4500 |
04/09/2024 | 37.60p | 37.60p | 35.20p | 37.00p | 28200 |
03/09/2024 | 38.10p | 38.10p | 36.20p | 37.30p | 16090 |
02/09/2024 | 38.10p | 38.10p | 36.20p | 37.40p | 10000 |
30/08/2024 | 38.10p | 38.10p | 36.20p | 38.10p | 29787 |
29/08/2024 | 38.10p | 38.10p | 36.20p | 38.10p | 28700 |
28/08/2024 | 38.40p | 38.40p | 36.20p | 38.10p | 21846 |
27/08/2024 | 38.40p | 38.40p | 36.80p | 38.40p | 7442 |
23/08/2024 | 38.40p | 38.93p | 38.40p | 38.40p | 0 |
22/08/2024 | 38.40p | 38.93p | 38.40p | 38.40p | 0 |
21/08/2024 | 38.40p | 38.40p | 38.03p | 38.40p | 5217 |
20/08/2024 | 38.40p | 38.40p | 36.80p | 38.40p | 3609 |
19/08/2024 | 38.90p | 40.00p | 36.00p | 38.50p | 16778 |
16/08/2024 | 38.90p | 38.90p | 37.00p | 38.50p | 13185 |
15/08/2024 | 38.90p | 38.90p | 38.20p | 38.50p | 104 |
14/08/2024 | 38.90p | 38.90p | 37.00p | 38.50p | 7039 |
13/08/2024 | 38.90p | 38.90p | 37.00p | 38.50p | 11295 |
12/08/2024 | 38.90p | 38.90p | 37.00p | 38.50p | 10573 |
09/08/2024 | 38.90p | 38.90p | 37.00p | 38.90p | 12534 |
08/08/2024 | 38.90p | 38.90p | 37.00p | 38.90p | 16475 |
07/08/2024 | 38.90p | 38.90p | 36.20p | 36.20p | 12536 |
06/08/2024 | 38.90p | 38.90p | 37.00p | 38.90p | 24247 |
05/08/2024 | 38.90p | 38.90p | 38.90p | 38.90p | 0 |
02/08/2024 | 38.90p | 38.90p | 38.65p | 38.90p | 4000 |
01/08/2024 | 38.80p | 38.90p | 37.00p | 38.90p | 1606 |
31/07/2024 | 38.80p | 38.80p | 37.00p | 38.80p | 31617 |
30/07/2024 | 38.80p | 38.80p | 37.00p | 38.80p | 15000 |
29/07/2024 | 38.80p | 38.80p | 38.80p | 38.80p | 0 |
26/07/2024 | 38.80p | 38.80p | 36.50p | 38.80p | 48311 |
25/07/2024 | 38.80p | 38.80p | 36.50p | 38.80p | 101000 |
24/07/2024 | 38.80p | 38.80p | 38.18p | 38.80p | 10895 |
23/07/2024 | 38.80p | 38.80p | 38.10p | 38.80p | 1558 |
22/07/2024 | 38.80p | 38.80p | 37.99p | 38.80p | 1404 |
19/07/2024 | 38.80p | 38.80p | 38.58p | 38.80p | 9272 |
18/07/2024 | 39.30p | 39.30p | 38.80p | 38.80p | 0 |
17/07/2024 | 39.30p | 39.30p | 39.30p | 39.30p | 0 |
16/07/2024 | 39.30p | 39.30p | 37.00p | 39.30p | 95217 |
15/07/2024 | 39.30p | 39.30p | 38.00p | 39.30p | 1516 |
12/07/2024 | 39.30p | 39.30p | 38.00p | 39.30p | 6000 |
11/07/2024 | 40.00p | 40.00p | 37.50p | 39.30p | 71267 |
10/07/2024 | 40.00p | 40.00p | 39.80p | 40.00p | 13060 |
09/07/2024 | 40.00p | 40.00p | 38.00p | 40.00p | 37000 |
08/07/2024 | 40.00p | 40.00p | 38.00p | 40.00p | 142900 |
05/07/2024 | 40.00p | 40.02p | 38.40p | 40.00p | 5498 |
04/07/2024 | 40.00p | 40.20p | 40.20p | 40.20p | 0 |
03/07/2024 | 41.00p | 41.00p | 38.50p | 40.20p | 15119 |
02/07/2024 | 41.00p | 41.00p | 39.00p | 41.00p | 38122 |
01/07/2024 | 41.00p | 41.00p | 40.74p | 41.00p | 244 |
28/06/2024 | 41.00p | 41.00p | 39.00p | 41.00p | 26000 |
27/06/2024 | 41.00p | 41.00p | 39.00p | 41.00p | 670 |
26/06/2024 | 41.00p | 41.00p | 39.00p | 41.00p | 11500 |
25/06/2024 | 41.00p | 41.67p | 41.00p | 41.00p | 0 |
24/06/2024 | 41.00p | 41.67p | 41.00p | 41.00p | 0 |
21/06/2024 | 41.00p | 41.22p | 41.00p | 41.00p | 1149 |
20/06/2024 | 41.00p | 41.00p | 39.00p | 41.00p | 5978 |
19/06/2024 | 41.00p | 41.00p | 39.00p | 41.00p | 19317 |
18/06/2024 | 41.00p | 41.00p | 39.00p | 41.00p | 6622 |
17/06/2024 | 41.00p | 41.50p | 41.00p | 41.00p | 5280 |
14/06/2024 | 41.00p | 41.00p | 39.00p | 41.00p | 2000 |
13/06/2024 | 41.00p | 41.00p | 39.00p | 41.00p | 139931 |
12/06/2024 | 41.00p | 41.00p | 39.00p | 41.00p | 74500 |
11/06/2024 | 41.00p | 41.25p | 39.44p | 41.00p | 12898 |
10/06/2024 | 41.00p | 41.00p | 39.48p | 41.00p | 17805 |
07/06/2024 | 41.00p | 41.67p | 41.00p | 41.00p | 0 |
06/06/2024 | 41.00p | 41.01p | 39.48p | 41.00p | 20148 |
05/06/2024 | 41.00p | 41.00p | 39.48p | 41.00p | 15000 |
04/06/2024 | 41.00p | 43.00p | 39.00p | 41.00p | 22390 |
03/06/2024 | 41.00p | 41.23p | 39.48p | 41.00p | 25046 |
31/05/2024 | 41.00p | 41.28p | 39.48p | 41.00p | 39323 |
30/05/2024 | 41.00p | 41.67p | 41.00p | 41.00p | 0 |
29/05/2024 | 41.00p | 41.00p | 39.48p | 41.00p | 33300 |
28/05/2024 | 41.00p | 41.00p | 39.48p | 41.00p | 13264 |
24/05/2024 | 41.00p | 43.00p | 39.00p | 41.00p | 325074 |
23/05/2024 | 41.00p | 41.67p | 41.00p | 41.00p | 0 |
22/05/2024 | 41.00p | 41.16p | 39.48p | 41.00p | 54843 |
21/05/2024 | 41.00p | 41.00p | 39.44p | 41.00p | 100608 |
20/05/2024 | 41.00p | 41.67p | 41.00p | 41.00p | 0 |
17/05/2024 | 41.00p | 41.00p | 39.40p | 41.00p | 18732 |
16/05/2024 | 41.00p | 41.17p | 39.40p | 41.00p | 150027 |
15/05/2024 | 41.00p | 43.00p | 39.00p | 43.00p | 42285 |
14/05/2024 | 41.00p | 41.00p | 39.37p | 41.00p | 70000 |
13/05/2024 | 41.00p | 41.44p | 39.44p | 41.00p | 9000 |
10/05/2024 | 41.00p | 41.44p | 41.00p | 41.00p | 600 |
09/05/2024 | 41.00p | 41.44p | 39.00p | 41.00p | 26200 |
08/05/2024 | 41.00p | 43.00p | 39.04p | 41.00p | 150540 |
07/05/2024 | 41.00p | 41.44p | 39.36p | 41.00p | 17809 |
03/05/2024 | 41.00p | 41.00p | 39.36p | 41.00p | 2800 |
02/05/2024 | 41.00p | 41.44p | 39.36p | 41.00p | 22957 |
01/05/2024 | 41.00p | 41.00p | 39.35p | 41.00p | 69270 |
30/04/2024 | 41.00p | 43.00p | 39.36p | 43.00p | 24373 |
29/04/2024 | 41.00p | 43.00p | 39.36p | 41.00p | 104767 |
26/04/2024 | 41.00p | 41.00p | 39.90p | 41.00p | 3050 |
25/04/2024 | 41.00p | 41.00p | 39.36p | 41.00p | 18219 |
24/04/2024 | 41.00p | 41.00p | 39.32p | 41.00p | 45737 |
23/04/2024 | 41.00p | 41.00p | 39.79p | 41.00p | 43990 |
22/04/2024 | 41.00p | 41.50p | 39.83p | 41.00p | 117738 |
19/04/2024 | 41.00p | 41.50p | 41.00p | 41.00p | 7174 |
18/04/2024 | 41.00p | 43.00p | 39.50p | 43.00p | 43560 |
17/04/2024 | 41.00p | 41.50p | 39.51p | 41.00p | 6521 |
16/04/2024 | 41.00p | 41.00p | 39.28p | 41.00p | 47130 |
15/04/2024 | 41.00p | 41.50p | 39.40p | 41.00p | 8729 |
12/04/2024 | 41.00p | 41.00p | 39.20p | 41.00p | 44414 |
11/04/2024 | 41.00p | 41.00p | 39.11p | 40.00p | 30467 |
10/04/2024 | 41.00p | 41.00p | 39.00p | 40.00p | 309031 |
09/04/2024 | 41.00p | 41.00p | 39.00p | 40.00p | 67437 |
08/04/2024 | 41.00p | 41.00p | 39.00p | 39.00p | 76838 |
05/04/2024 | 41.00p | 41.00p | 39.00p | 40.00p | 115830 |
04/04/2024 | 41.50p | 41.50p | 39.00p | 40.00p | 232944 |
03/04/2024 | 41.50p | 41.50p | 39.40p | 41.30p | 158240 |
02/04/2024 | 41.50p | 41.50p | 39.00p | 41.20p | 130798 |
28/03/2024 | 41.50p | 43.00p | 39.50p | 42.00p | 72012 |
27/03/2024 | 42.50p | 43.00p | 40.00p | 42.00p | 67852 |
26/03/2024 | 43.00p | 43.45p | 40.00p | 43.00p | 137316 |
25/03/2024 | 43.80p | 44.71p | 40.50p | 43.30p | 147704 |
22/03/2024 | 43.80p | 46.00p | 41.40p | 43.70p | 70324 |
21/03/2024 | 44.20p | 46.05p | 43.20p | 44.70p | 63577 |
20/03/2024 | 44.80p | 45.40p | 44.80p | 45.40p | 89260 |
19/03/2024 | 44.80p | 47.60p | 43.60p | 45.40p | 159698 |
18/03/2024 | 44.80p | 46.60p | 43.60p | 45.60p | 52716 |
15/03/2024 | 44.80p | 46.62p | 43.60p | 46.00p | 71124 |
14/03/2024 | 44.80p | 46.68p | 43.00p | 45.60p | 187224 |
13/03/2024 | 44.80p | 45.60p | 43.80p | 45.60p | 72000 |
12/03/2024 | 44.80p | 46.76p | 43.80p | 45.70p | 153159 |
11/03/2024 | 45.50p | 46.77p | 44.00p | 45.70p | 70813 |
*Close Price adjusted for both dividends and splits