Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 82.00p | 82.00p | 81.11p | 82.00p | 0 |
19/12/2024 | 87.50p | 87.50p | 80.50p | 82.00p | 18400 |
18/12/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
17/12/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
16/12/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
13/12/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
12/12/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
11/12/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
10/12/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
09/12/2024 | 87.50p | 87.50p | 85.00p | 87.50p | 1178 |
06/12/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
05/12/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
04/12/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
03/12/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
02/12/2024 | 88.00p | 88.00p | 85.05p | 87.50p | 1176 |
29/11/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
28/11/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
27/11/2024 | 87.50p | 87.50p | 85.00p | 87.50p | 3 |
26/11/2024 | 87.50p | 87.50p | 85.00p | 87.50p | 1177 |
25/11/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
22/11/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
21/11/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
20/11/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
19/11/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
18/11/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
15/11/2024 | 87.50p | 87.50p | 85.05p | 87.50p | 2352 |
14/11/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
13/11/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
12/11/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
11/11/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
08/11/2024 | 87.50p | 87.50p | 86.54p | 87.50p | 0 |
07/11/2024 | 88.00p | 88.00p | 86.04p | 87.50p | 6985 |
06/11/2024 | 88.00p | 88.00p | 86.00p | 86.00p | 6 |
05/11/2024 | 88.00p | 88.00p | 87.50p | 88.00p | 0 |
04/11/2024 | 88.00p | 88.00p | 87.78p | 88.00p | 0 |
01/11/2024 | 88.00p | 88.00p | 87.78p | 88.00p | 0 |
31/10/2024 | 88.00p | 88.00p | 87.78p | 88.00p | 0 |
30/10/2024 | 88.00p | 88.00p | 87.78p | 88.00p | 0 |
29/10/2024 | 88.00p | 88.00p | 87.78p | 88.00p | 0 |
28/10/2024 | 88.00p | 88.00p | 87.78p | 88.00p | 0 |
25/10/2024 | 90.00p | 90.00p | 87.05p | 88.00p | 5448 |
24/10/2024 | 90.00p | 100.00p | 89.78p | 90.00p | 0 |
23/10/2024 | 90.00p | 90.00p | 89.78p | 90.00p | 0 |
22/10/2024 | 90.00p | 90.00p | 89.78p | 90.00p | 0 |
21/10/2024 | 90.00p | 90.00p | 89.78p | 90.00p | 0 |
18/10/2024 | 90.00p | 90.00p | 89.78p | 90.00p | 0 |
17/10/2024 | 90.00p | 90.00p | 89.78p | 90.00p | 0 |
16/10/2024 | 90.00p | 90.00p | 89.78p | 90.00p | 0 |
15/10/2024 | 90.00p | 90.00p | 89.78p | 90.00p | 0 |
14/10/2024 | 90.00p | 90.00p | 89.78p | 90.00p | 0 |
11/10/2024 | 88.50p | 90.00p | 88.00p | 90.00p | 3 |
10/10/2024 | 90.00p | 90.00p | 89.78p | 90.00p | 0 |
09/10/2024 | 90.00p | 90.00p | 89.78p | 90.00p | 0 |
08/10/2024 | 90.00p | 90.00p | 88.04p | 90.00p | 2839 |
07/10/2024 | 90.00p | 90.85p | 88.04p | 90.00p | 11410 |
04/10/2024 | 89.50p | 91.00p | 89.22p | 90.00p | 0 |
03/10/2024 | 87.50p | 90.80p | 87.05p | 89.50p | 13470 |
02/10/2024 | 87.50p | 87.50p | 85.05p | 87.50p | 2352 |
01/10/2024 | 87.50p | 89.40p | 87.50p | 87.50p | 16744 |
30/09/2024 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
27/09/2024 | 87.50p | 87.50p | 85.05p | 87.50p | 2940 |
26/09/2024 | 88.50p | 88.50p | 87.00p | 87.50p | 15650 |
25/09/2024 | 88.50p | 88.50p | 88.33p | 88.50p | 0 |
24/09/2024 | 88.50p | 88.50p | 88.33p | 88.50p | 0 |
23/09/2024 | 88.50p | 89.50p | 88.50p | 88.50p | 557 |
20/09/2024 | 88.50p | 88.50p | 88.33p | 88.50p | 0 |
19/09/2024 | 88.50p | 88.50p | 88.33p | 88.50p | 0 |
18/09/2024 | 88.50p | 88.50p | 87.10p | 88.50p | 288 |
17/09/2024 | 88.50p | 89.64p | 88.50p | 88.50p | 21850 |
16/09/2024 | 88.50p | 88.50p | 87.00p | 88.50p | 345 |
13/09/2024 | 88.50p | 88.50p | 88.33p | 88.50p | 0 |
12/09/2024 | 88.50p | 88.50p | 88.33p | 88.50p | 0 |
11/09/2024 | 89.50p | 92.00p | 88.50p | 88.50p | 12 |
10/09/2024 | 94.50p | 94.50p | 89.50p | 89.50p | 12520 |
09/09/2024 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
06/09/2024 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
05/09/2024 | 94.50p | 97.00p | 92.00p | 94.50p | 7 |
04/09/2024 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
03/09/2024 | 97.50p | 100.00p | 92.00p | 94.50p | 8843 |
02/09/2024 | 97.50p | 97.50p | 95.00p | 97.50p | 2496 |
30/08/2024 | 97.50p | 97.50p | 95.00p | 97.50p | 3185 |
29/08/2024 | 97.50p | 97.50p | 95.00p | 97.50p | 2500 |
28/08/2024 | 97.50p | 100.00p | 95.00p | 97.50p | 4 |
27/08/2024 | 97.50p | 97.50p | 95.00p | 97.50p | 1500 |
23/08/2024 | 97.50p | 97.50p | 95.00p | 97.50p | 5329 |
22/08/2024 | 97.50p | 97.50p | 95.00p | 97.50p | 2000 |
21/08/2024 | 97.50p | 97.50p | 95.00p | 97.50p | 9503 |
20/08/2024 | 92.50p | 98.50p | 92.50p | 97.50p | 45053 |
19/08/2024 | 92.50p | 92.50p | 92.22p | 92.50p | 0 |
16/08/2024 | 92.50p | 92.50p | 90.00p | 92.50p | 890 |
15/08/2024 | 92.50p | 92.50p | 92.22p | 92.50p | 0 |
14/08/2024 | 92.50p | 92.50p | 90.00p | 92.50p | 445 |
13/08/2024 | 92.50p | 92.50p | 90.00p | 92.50p | 39647 |
12/08/2024 | 92.50p | 92.50p | 92.22p | 92.50p | 0 |
09/08/2024 | 92.50p | 92.50p | 92.22p | 92.50p | 0 |
08/08/2024 | 92.50p | 92.50p | 92.22p | 92.50p | 0 |
07/08/2024 | 92.50p | 92.50p | 92.22p | 92.50p | 0 |
06/08/2024 | 93.50p | 93.50p | 90.00p | 92.50p | 96 |
05/08/2024 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
02/08/2024 | 93.50p | 93.50p | 91.00p | 93.50p | 2206 |
01/08/2024 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
31/07/2024 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
30/07/2024 | 93.50p | 95.00p | 93.50p | 93.50p | 5263 |
29/07/2024 | 93.50p | 96.15p | 85.00p | 93.50p | 0 |
26/07/2024 | 96.50p | 96.50p | 93.00p | 93.50p | 834 |
25/07/2024 | 96.50p | 97.31p | 96.50p | 96.50p | 0 |
24/07/2024 | 96.50p | 97.31p | 96.50p | 96.50p | 0 |
23/07/2024 | 96.50p | 96.50p | 96.11p | 96.50p | 0 |
22/07/2024 | 96.50p | 96.50p | 93.00p | 96.50p | 1076 |
19/07/2024 | 90.00p | 97.31p | 90.00p | 96.50p | 0 |
18/07/2024 | 96.50p | 97.00p | 95.80p | 96.50p | 9304 |
17/07/2024 | 96.50p | 97.31p | 96.50p | 96.50p | 0 |
16/07/2024 | 96.50p | 97.31p | 96.50p | 96.50p | 0 |
15/07/2024 | 96.50p | 96.50p | 93.00p | 96.50p | 592 |
12/07/2024 | 100.00p | 100.00p | 93.00p | 96.50p | 8044 |
11/07/2024 | 100.00p | 101.82p | 95.00p | 100.00p | 4503 |
10/07/2024 | 82.50p | 105.00p | 82.50p | 100.00p | 17739 |
09/07/2024 | 72.50p | 72.50p | 72.00p | 72.50p | 3000 |
08/07/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
05/07/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
04/07/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
03/07/2024 | 72.50p | 72.50p | 72.45p | 72.50p | 500 |
02/07/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
01/07/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
28/06/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
27/06/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
26/06/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
25/06/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
24/06/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
21/06/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
20/06/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
19/06/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
18/06/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
17/06/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
14/06/2024 | 72.50p | 72.50p | 70.10p | 72.50p | 398 |
13/06/2024 | 72.50p | 72.50p | 70.00p | 72.50p | 716 |
12/06/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
11/06/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
10/06/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
07/06/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
06/06/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
05/06/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
04/06/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
03/06/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
31/05/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
30/05/2024 | 72.50p | 73.08p | 72.50p | 72.50p | 0 |
29/05/2024 | 72.50p | 72.50p | 70.10p | 72.50p | 25 |
28/05/2024 | 72.50p | 73.08p | 71.54p | 72.50p | 0 |
24/05/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
23/05/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
22/05/2024 | 72.50p | 73.00p | 72.50p | 72.50p | 684 |
21/05/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
20/05/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
17/05/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
16/05/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
15/05/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
14/05/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
13/05/2024 | 72.50p | 72.50p | 70.00p | 72.50p | 148 |
10/05/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
09/05/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
08/05/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
07/05/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
03/05/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
02/05/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
01/05/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
30/04/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
29/04/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
26/04/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
25/04/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
24/04/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
23/04/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
22/04/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
19/04/2024 | 72.50p | 73.50p | 72.50p | 72.50p | 17 |
18/04/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
17/04/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
16/04/2024 | 72.50p | 72.50p | 70.00p | 72.50p | 716 |
15/04/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
12/04/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
11/04/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
10/04/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
09/04/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
08/04/2024 | 73.50p | 73.50p | 71.54p | 72.50p | 0 |
05/04/2024 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
04/04/2024 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
03/04/2024 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
02/04/2024 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
28/03/2024 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
27/03/2024 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
26/03/2024 | 75.00p | 75.00p | 73.50p | 73.50p | 0 |
25/03/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
22/03/2024 | 77.00p | 77.00p | 74.00p | 75.00p | 2000 |
21/03/2024 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
20/03/2024 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
19/03/2024 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
18/03/2024 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
15/03/2024 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
14/03/2024 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
13/03/2024 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
12/03/2024 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
11/03/2024 | 78.00p | 78.00p | 74.00p | 77.00p | 133790 |
*Close Price adjusted for both dividends and splits