Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 840.00p | 849.00p | 837.55p | 840.00p | 2592 |
19/12/2024 | 835.00p | 840.00p | 835.00p | 840.00p | 8020 |
18/12/2024 | 840.00p | 849.98p | 830.00p | 840.00p | 2628 |
17/12/2024 | 840.00p | 849.98p | 838.00p | 840.00p | 2031 |
16/12/2024 | 840.00p | 850.00p | 832.00p | 840.00p | 5135 |
13/12/2024 | 840.00p | 849.00p | 832.00p | 840.00p | 2716 |
12/12/2024 | 830.00p | 847.00p | 820.00p | 820.00p | 5088 |
11/12/2024 | 830.00p | 839.60p | 830.00p | 830.00p | 5828 |
10/12/2024 | 830.00p | 835.00p | 822.40p | 830.00p | 3872 |
09/12/2024 | 830.00p | 835.00p | 822.20p | 830.00p | 3952 |
06/12/2024 | 830.00p | 835.00p | 820.50p | 830.00p | 5601 |
05/12/2024 | 850.00p | 850.00p | 830.00p | 835.00p | 8772 |
04/12/2024 | 850.00p | 860.00p | 850.00p | 850.00p | 8353 |
03/12/2024 | 850.00p | 856.00p | 850.00p | 850.00p | 2980 |
02/12/2024 | 850.00p | 857.00p | 841.00p | 850.00p | 2082 |
29/11/2024 | 850.00p | 857.00p | 843.00p | 850.00p | 3289 |
28/11/2024 | 842.50p | 847.00p | 842.50p | 845.00p | 504 |
27/11/2024 | 837.50p | 842.50p | 837.50p | 842.50p | 5937 |
26/11/2024 | 825.00p | 839.00p | 825.00p | 837.50p | 5693 |
25/11/2024 | 820.00p | 835.00p | 820.00p | 825.00p | 3173 |
22/11/2024 | 822.50p | 841.38p | 815.00p | 820.00p | 7158 |
21/11/2024 | 820.00p | 834.00p | 820.00p | 822.50p | 1112 |
20/11/2024 | 825.00p | 828.00p | 820.00p | 820.00p | 843 |
19/11/2024 | 825.00p | 834.00p | 825.00p | 825.00p | 1625 |
18/11/2024 | 827.50p | 838.75p | 825.00p | 825.00p | 7031 |
15/11/2024 | 827.50p | 838.75p | 823.75p | 827.50p | 6476 |
14/11/2024 | 827.50p | 838.75p | 827.50p | 827.50p | 416 |
13/11/2024 | 827.50p | 827.50p | 824.00p | 827.50p | 245 |
12/11/2024 | 820.00p | 848.25p | 820.00p | 827.50p | 6066 |
11/11/2024 | 820.00p | 829.98p | 820.00p | 820.00p | 905 |
08/11/2024 | 820.00p | 820.00p | 820.00p | 820.00p | 828 |
07/11/2024 | 825.00p | 830.00p | 820.00p | 820.00p | 3935 |
06/11/2024 | 835.00p | 845.00p | 820.00p | 825.00p | 22872 |
05/11/2024 | 820.00p | 849.50p | 816.00p | 835.00p | 7475 |
04/11/2024 | 800.00p | 820.00p | 796.00p | 820.00p | 3301 |
01/11/2024 | 795.00p | 810.00p | 791.00p | 800.00p | 5267 |
31/10/2024 | 790.00p | 800.00p | 785.00p | 790.00p | 10063 |
30/10/2024 | 790.00p | 799.98p | 790.00p | 790.00p | 401 |
29/10/2024 | 792.50p | 799.00p | 790.00p | 790.00p | 7885 |
28/10/2024 | 792.50p | 804.98p | 792.50p | 792.50p | 1350 |
25/10/2024 | 792.50p | 804.00p | 792.50p | 792.50p | 715 |
24/10/2024 | 792.50p | 804.00p | 792.50p | 792.50p | 231 |
23/10/2024 | 795.00p | 808.50p | 791.00p | 792.50p | 4123 |
22/10/2024 | 795.00p | 808.50p | 795.00p | 795.00p | 1987 |
21/10/2024 | 817.50p | 817.56p | 795.00p | 795.00p | 5100 |
18/10/2024 | 785.00p | 817.50p | 785.00p | 817.50p | 10818 |
17/10/2024 | 765.00p | 789.50p | 765.00p | 785.00p | 1488 |
16/10/2024 | 765.00p | 769.99p | 765.00p | 765.00p | 2984 |
15/10/2024 | 765.00p | 769.99p | 763.00p | 765.00p | 1091 |
14/10/2024 | 782.50p | 782.50p | 764.58p | 765.00p | 19788 |
11/10/2024 | 767.50p | 786.50p | 767.50p | 782.50p | 1619 |
10/10/2024 | 747.50p | 767.50p | 746.00p | 767.50p | 4634 |
09/10/2024 | 762.50p | 762.50p | 740.00p | 747.50p | 8245 |
08/10/2024 | 697.50p | 749.70p | 694.00p | 745.00p | 64223 |
07/10/2024 | 667.50p | 695.00p | 667.50p | 690.00p | 16993 |
04/10/2024 | 642.50p | 670.00p | 642.50p | 667.50p | 7249 |
03/10/2024 | 637.50p | 650.00p | 637.50p | 642.50p | 190 |
02/10/2024 | 645.00p | 650.00p | 625.25p | 637.50p | 7169 |
01/10/2024 | 612.50p | 650.00p | 612.50p | 635.00p | 12934 |
30/09/2024 | 607.50p | 614.00p | 605.00p | 612.50p | 9129 |
27/09/2024 | 607.50p | 610.00p | 607.50p | 607.50p | 2222 |
26/09/2024 | 605.00p | 610.00p | 605.00p | 607.50p | 81719 |
25/09/2024 | 605.00p | 605.00p | 600.00p | 605.00p | 1817 |
24/09/2024 | 605.00p | 605.00p | 600.00p | 605.00p | 1039 |
23/09/2024 | 605.00p | 605.00p | 600.00p | 605.00p | 8341 |
20/09/2024 | 605.00p | 605.00p | 600.00p | 605.00p | 5829 |
19/09/2024 | 610.00p | 610.00p | 605.10p | 610.00p | 377 |
18/09/2024 | 610.00p | 610.00p | 605.05p | 610.00p | 1421 |
17/09/2024 | 610.00p | 610.00p | 605.00p | 610.00p | 10157 |
16/09/2024 | 610.00p | 615.00p | 605.00p | 610.00p | 13221 |
13/09/2024 | 610.00p | 610.00p | 605.00p | 610.00p | 5209 |
12/09/2024 | 615.00p | 625.00p | 605.00p | 605.00p | 10023 |
11/09/2024 | 615.00p | 615.00p | 610.00p | 615.00p | 2584 |
10/09/2024 | 617.50p | 630.00p | 607.00p | 615.00p | 10167 |
09/09/2024 | 682.50p | 689.90p | 599.64p | 630.00p | 1170115 |
06/09/2024 | 682.50p | 682.50p | 680.00p | 682.50p | 57096 |
05/09/2024 | 682.50p | 682.50p | 680.00p | 682.50p | 1437 |
04/09/2024 | 680.00p | 684.99p | 680.00p | 682.50p | 1678 |
03/09/2024 | 687.50p | 690.00p | 687.50p | 687.50p | 4511 |
02/09/2024 | 687.50p | 689.75p | 676.00p | 687.50p | 6583 |
30/08/2024 | 710.00p | 710.00p | 655.00p | 685.00p | 26258 |
29/08/2024 | 740.00p | 758.00p | 673.54p | 710.00p | 124174 |
28/08/2024 | 765.00p | 765.00p | 740.00p | 740.00p | 1403 |
27/08/2024 | 775.00p | 780.00p | 760.00p | 780.00p | 4808 |
23/08/2024 | 790.00p | 790.00p | 775.00p | 775.00p | 1732 |
22/08/2024 | 782.50p | 785.00p | 775.15p | 785.00p | 15459 |
21/08/2024 | 760.00p | 783.00p | 751.00p | 780.00p | 62623 |
20/08/2024 | 755.00p | 769.97p | 755.00p | 760.00p | 3766 |
19/08/2024 | 745.00p | 756.67p | 728.33p | 745.00p | 1523 |
16/08/2024 | 735.00p | 752.00p | 730.00p | 745.00p | 1723 |
15/08/2024 | 725.00p | 745.50p | 720.00p | 735.00p | 10976 |
14/08/2024 | 750.00p | 750.00p | 712.00p | 725.00p | 22594 |
13/08/2024 | 760.00p | 760.00p | 731.50p | 750.00p | 9930 |
12/08/2024 | 780.00p | 780.00p | 760.00p | 760.00p | 792 |
09/08/2024 | 787.50p | 790.00p | 785.00p | 785.00p | 8571 |
08/08/2024 | 787.50p | 790.00p | 785.00p | 787.50p | 1743 |
07/08/2024 | 780.00p | 788.50p | 770.02p | 787.50p | 6148 |
06/08/2024 | 755.00p | 775.00p | 755.00p | 765.00p | 1139 |
05/08/2024 | 765.00p | 768.00p | 732.50p | 755.00p | 12609 |
02/08/2024 | 790.00p | 800.00p | 781.16p | 785.00p | 17455 |
01/08/2024 | 815.00p | 815.00p | 790.00p | 790.00p | 10629 |
31/07/2024 | 822.50p | 822.50p | 805.00p | 815.00p | 7380 |
30/07/2024 | 745.00p | 824.00p | 745.00p | 822.50p | 39210 |
29/07/2024 | 705.00p | 747.00p | 703.50p | 740.00p | 88620 |
26/07/2024 | 705.00p | 709.99p | 702.00p | 705.00p | 6813 |
25/07/2024 | 705.00p | 709.99p | 700.10p | 705.00p | 2187 |
24/07/2024 | 710.00p | 719.00p | 703.00p | 705.00p | 17049 |
23/07/2024 | 735.00p | 737.04p | 710.03p | 715.00p | 25997 |
22/07/2024 | 752.50p | 752.50p | 720.00p | 735.00p | 47360 |
19/07/2024 | 750.00p | 750.00p | 727.00p | 735.00p | 17416 |
18/07/2024 | 705.00p | 744.00p | 695.50p | 735.00p | 67794 |
17/07/2024 | 685.00p | 720.00p | 681.00p | 700.00p | 35829 |
16/07/2024 | 730.00p | 730.00p | 662.00p | 685.00p | 89877 |
15/07/2024 | 675.00p | 764.00p | 675.00p | 715.00p | 142442 |
12/07/2024 | 477.50p | 745.00p | 477.50p | 675.00p | 214224 |
11/07/2024 | 315.00p | 485.00p | 315.00p | 480.00p | 185802 |
03/08/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 632501 |
31/07/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 13207 |
30/07/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 142937 |
29/07/2020 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
28/07/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 277 |
27/07/2020 | 0.50p | 0.50p | 0.47p | 0.48p | 250000 |
24/07/2020 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
23/07/2020 | 0.50p | 0.50p | 0.45p | 0.48p | 481751 |
22/07/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 311110 |
21/07/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 526872 |
20/07/2020 | 0.48p | 0.48p | 0.46p | 0.48p | 36127 |
17/07/2020 | 0.48p | 0.48p | 0.48p | 0.48p | 150000 |
16/07/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 443583 |
15/07/2020 | 0.48p | 0.48p | 0.46p | 0.48p | 146086 |
14/07/2020 | 0.48p | 0.48p | 0.48p | 0.48p | 35001 |
13/07/2020 | 0.50p | 0.50p | 0.46p | 0.48p | 300120 |
10/07/2020 | 0.50p | 0.51p | 0.47p | 0.50p | 316714 |
09/07/2020 | 0.50p | 0.50p | 0.47p | 0.50p | 179949 |
08/07/2020 | 0.50p | 0.50p | 0.46p | 0.50p | 152334 |
07/07/2020 | 0.53p | 0.53p | 0.50p | 0.50p | 63137 |
06/07/2020 | 0.53p | 0.53p | 0.50p | 0.53p | 243973 |
03/07/2020 | 0.53p | 0.54p | 0.46p | 0.53p | 498789 |
02/07/2020 | 0.55p | 0.57p | 0.50p | 0.53p | 1247494 |
01/07/2020 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
30/06/2020 | 0.55p | 0.55p | 0.50p | 0.55p | 25153 |
29/06/2020 | 0.55p | 0.58p | 0.50p | 0.55p | 480889 |
26/06/2020 | 0.55p | 0.55p | 0.51p | 0.55p | 206 |
25/06/2020 | 0.58p | 0.58p | 0.53p | 0.55p | 236596 |
24/06/2020 | 0.48p | 0.65p | 0.48p | 0.58p | 11441590 |
23/06/2020 | 0.45p | 0.48p | 0.41p | 0.48p | 2143349 |
22/06/2020 | 0.48p | 0.48p | 0.41p | 0.45p | 253443 |
19/06/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 23111 |
18/06/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 72350 |
17/06/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 53812 |
16/06/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 274185 |
15/06/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 319707 |
12/06/2020 | 0.48p | 0.48p | 0.42p | 0.48p | 700800 |
11/06/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 736382 |
10/06/2020 | 0.48p | 0.48p | 0.46p | 0.48p | 202978 |
09/06/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 1854364 |
08/06/2020 | 0.45p | 0.50p | 0.44p | 0.48p | 3699996 |
05/06/2020 | 0.45p | 0.50p | 0.44p | 0.45p | 3520548 |
04/06/2020 | 0.45p | 0.47p | 0.45p | 0.45p | 347796 |
03/06/2020 | 0.45p | 0.50p | 0.45p | 0.45p | 600000 |
02/06/2020 | 0.48p | 0.49p | 0.43p | 0.45p | 942784 |
01/06/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 435206 |
29/05/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 152859 |
28/05/2020 | 0.48p | 0.48p | 0.46p | 0.48p | 453400 |
27/05/2020 | 0.48p | 0.50p | 0.45p | 0.48p | 780914 |
26/05/2020 | 0.48p | 0.48p | 0.41p | 0.48p | 210341 |
25/05/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 230009 |
22/05/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 230009 |
21/05/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 61975 |
20/05/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 629 |
19/05/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 348119 |
18/05/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 99 |
15/05/2020 | 0.48p | 0.48p | 0.47p | 0.48p | 8352 |
14/05/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 50574 |
13/05/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 60823 |
12/05/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 2312868 |
11/05/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 115990 |
08/05/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 312188 |
07/05/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 312188 |
06/05/2020 | 0.48p | 0.48p | 0.45p | 0.48p | 40348 |
05/05/2020 | 0.48p | 0.48p | 0.42p | 0.48p | 300219 |
04/05/2020 | 0.48p | 0.49p | 0.45p | 0.48p | 900270 |
01/05/2020 | 0.53p | 0.55p | 0.48p | 0.48p | 3038581 |
30/04/2020 | 0.53p | 0.53p | 0.50p | 0.53p | -1144482 |
29/04/2020 | 0.55p | 0.55p | 0.53p | 0.53p | 0 |
28/04/2020 | 0.53p | 0.53p | 0.50p | 0.53p | 235924 |
27/04/2020 | 0.53p | 0.53p | 0.50p | 0.53p | 115778 |
24/04/2020 | 0.53p | 0.53p | 0.50p | 0.53p | 106632 |
23/04/2020 | 0.53p | 0.53p | 0.50p | 0.53p | 1061233 |
22/04/2020 | 0.53p | 0.53p | 0.51p | 0.53p | 26702 |
21/04/2020 | 0.53p | 0.53p | 0.50p | 0.53p | 4058 |
20/04/2020 | 0.53p | 0.53p | 0.52p | 0.53p | 46924 |
17/04/2020 | 0.53p | 0.53p | 0.50p | 0.53p | 515882 |
16/04/2020 | 0.53p | 0.55p | 0.53p | 0.53p | 7000 |
15/04/2020 | 0.53p | 0.53p | 0.50p | 0.53p | 194762 |
14/04/2020 | 0.53p | 0.53p | 0.50p | 0.53p | 29117 |
13/04/2020 | 0.53p | 0.53p | 0.50p | 0.53p | 205413 |
10/04/2020 | 0.53p | 0.53p | 0.50p | 0.53p | 205413 |
09/04/2020 | 0.53p | 0.53p | 0.50p | 0.53p | 205413 |
08/04/2020 | 0.53p | 0.53p | 0.51p | 0.53p | 81319 |
*Close Price adjusted for both dividends and splits