Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 35.50p | 37.00p | 35.35p | 36.80p | 56281 |
19/12/2024 | 36.00p | 36.00p | 35.11p | 35.50p | 100906 |
18/12/2024 | 37.50p | 38.00p | 37.00p | 37.20p | 82387 |
17/12/2024 | 38.00p | 38.19p | 37.40p | 38.00p | 63606 |
16/12/2024 | 39.50p | 39.50p | 38.00p | 38.00p | 48817 |
13/12/2024 | 40.00p | 40.00p | 39.20p | 39.50p | 41798 |
12/12/2024 | 39.50p | 41.00p | 39.28p | 40.50p | 57197 |
11/12/2024 | 39.50p | 40.00p | 39.22p | 39.50p | 1781 |
10/12/2024 | 39.50p | 40.00p | 39.10p | 39.50p | 43376 |
09/12/2024 | 39.50p | 40.00p | 39.00p | 39.50p | 21183 |
06/12/2024 | 40.00p | 40.00p | 39.05p | 39.50p | 69118 |
05/12/2024 | 40.50p | 41.00p | 40.10p | 40.50p | 12044 |
04/12/2024 | 40.50p | 41.00p | 40.40p | 40.50p | 56245 |
03/12/2024 | 40.50p | 41.80p | 40.00p | 40.50p | 45962 |
02/12/2024 | 40.50p | 41.00p | 40.00p | 40.50p | 8360 |
29/11/2024 | 40.50p | 41.00p | 40.34p | 40.50p | 17594 |
28/11/2024 | 40.50p | 41.00p | 40.10p | 40.50p | 34913 |
27/11/2024 | 40.50p | 41.00p | 40.50p | 40.50p | 7505 |
26/11/2024 | 40.50p | 41.60p | 40.01p | 40.80p | 17940 |
25/11/2024 | 41.50p | 43.00p | 40.15p | 41.00p | 41240 |
22/11/2024 | 42.00p | 43.80p | 41.00p | 42.00p | 46790 |
21/11/2024 | 41.50p | 43.00p | 40.00p | 42.00p | 71158 |
20/11/2024 | 38.00p | 41.00p | 37.00p | 39.00p | 161504 |
19/11/2024 | 38.00p | 39.00p | 37.00p | 38.00p | 36902 |
18/11/2024 | 37.50p | 39.00p | 37.00p | 38.00p | 86261 |
15/11/2024 | 37.50p | 37.95p | 36.20p | 37.00p | 35795 |
14/11/2024 | 37.50p | 37.50p | 37.23p | 37.50p | 0 |
13/11/2024 | 37.50p | 37.66p | 37.38p | 37.50p | 97742 |
12/11/2024 | 37.50p | 38.00p | 37.35p | 37.50p | 17304 |
11/11/2024 | 37.50p | 38.00p | 37.30p | 37.50p | 16476 |
08/11/2024 | 37.50p | 38.00p | 37.25p | 37.50p | 15881 |
07/11/2024 | 37.50p | 37.50p | 37.48p | 37.50p | 9534 |
06/11/2024 | 37.50p | 37.70p | 37.35p | 37.50p | 82521 |
05/11/2024 | 38.50p | 38.50p | 37.00p | 37.50p | 58041 |
04/11/2024 | 39.00p | 40.00p | 38.32p | 38.50p | 157538 |
01/11/2024 | 39.00p | 40.00p | 38.00p | 39.00p | 97068 |
31/10/2024 | 38.00p | 39.00p | 37.00p | 38.00p | 72658 |
30/10/2024 | 39.00p | 39.00p | 37.00p | 38.00p | 147697 |
29/10/2024 | 35.50p | 36.00p | 35.00p | 35.00p | 141122 |
28/10/2024 | 35.50p | 36.00p | 35.30p | 35.50p | 72591 |
25/10/2024 | 35.00p | 36.00p | 34.90p | 35.50p | 117066 |
24/10/2024 | 34.50p | 35.80p | 34.00p | 35.80p | 17578 |
23/10/2024 | 34.50p | 34.50p | 34.05p | 34.50p | 6044 |
22/10/2024 | 34.50p | 35.00p | 34.05p | 34.50p | 7734 |
21/10/2024 | 35.00p | 36.00p | 34.00p | 34.50p | 129834 |
18/10/2024 | 35.00p | 35.28p | 34.00p | 35.00p | 98266 |
17/10/2024 | 35.00p | 35.20p | 34.55p | 35.00p | 3690 |
16/10/2024 | 35.00p | 36.00p | 34.51p | 35.00p | 7292 |
15/10/2024 | 35.50p | 36.00p | 35.00p | 35.50p | 4926 |
14/10/2024 | 35.50p | 36.00p | 35.00p | 35.50p | 30212 |
11/10/2024 | 35.50p | 36.00p | 35.00p | 35.50p | 52023 |
10/10/2024 | 35.50p | 35.85p | 35.33p | 35.50p | 17314 |
09/10/2024 | 36.00p | 37.00p | 35.00p | 35.50p | 44156 |
08/10/2024 | 36.50p | 37.00p | 36.00p | 36.50p | 25856 |
07/10/2024 | 37.00p | 37.74p | 36.40p | 37.00p | 31578 |
04/10/2024 | 36.00p | 38.00p | 35.00p | 36.00p | 62720 |
03/10/2024 | 36.00p | 37.80p | 35.52p | 36.00p | 20599 |
02/10/2024 | 36.00p | 37.00p | 35.00p | 36.50p | 68205 |
01/10/2024 | 36.00p | 37.80p | 35.00p | 36.00p | 85409 |
30/09/2024 | 35.00p | 37.80p | 35.00p | 36.00p | 38542 |
27/09/2024 | 35.00p | 36.00p | 35.00p | 35.00p | 24861 |
26/09/2024 | 35.00p | 35.80p | 34.60p | 35.00p | 110890 |
25/09/2024 | 36.00p | 36.00p | 35.00p | 35.50p | 119161 |
24/09/2024 | 36.00p | 37.00p | 35.00p | 36.00p | 140165 |
23/09/2024 | 35.50p | 37.00p | 35.00p | 36.00p | 634873 |
20/09/2024 | 32.50p | 33.00p | 32.00p | 32.50p | 69144 |
19/09/2024 | 32.50p | 32.60p | 32.07p | 32.50p | 36897 |
18/09/2024 | 32.50p | 32.50p | 32.15p | 32.50p | 56671 |
17/09/2024 | 30.50p | 31.00p | 30.15p | 30.50p | 202420 |
16/09/2024 | 31.00p | 32.00p | 30.00p | 30.50p | 154358 |
13/09/2024 | 32.00p | 32.20p | 30.26p | 30.50p | 85154 |
12/09/2024 | 30.50p | 31.00p | 29.50p | 29.50p | 186387 |
11/09/2024 | 31.50p | 31.50p | 29.25p | 29.50p | 97053 |
10/09/2024 | 32.00p | 32.60p | 30.50p | 31.50p | 351768 |
09/09/2024 | 34.50p | 35.00p | 33.50p | 33.50p | 38183 |
06/09/2024 | 35.50p | 36.80p | 34.51p | 35.00p | 68934 |
05/09/2024 | 34.00p | 36.55p | 34.00p | 36.00p | 206546 |
04/09/2024 | 32.50p | 34.00p | 32.00p | 33.50p | 273793 |
03/09/2024 | 33.50p | 33.75p | 33.16p | 33.50p | 30355 |
02/09/2024 | 32.50p | 34.00p | 32.50p | 33.50p | 199118 |
30/08/2024 | 32.50p | 32.50p | 32.43p | 32.50p | 23431 |
29/08/2024 | 32.50p | 32.50p | 32.14p | 32.50p | 7061 |
28/08/2024 | 32.50p | 33.00p | 32.00p | 32.50p | 51607 |
27/08/2024 | 32.50p | 32.80p | 32.00p | 32.50p | 61898 |
23/08/2024 | 33.00p | 33.00p | 31.00p | 32.50p | 96729 |
22/08/2024 | 33.00p | 33.00p | 32.04p | 33.00p | 8313 |
21/08/2024 | 33.00p | 33.00p | 32.00p | 33.00p | 43315 |
20/08/2024 | 33.50p | 34.00p | 32.00p | 33.00p | 21736 |
19/08/2024 | 33.50p | 33.70p | 33.00p | 33.50p | 19364 |
16/08/2024 | 33.50p | 33.50p | 33.07p | 33.50p | 13903 |
15/08/2024 | 33.50p | 33.50p | 33.00p | 33.50p | 19672 |
14/08/2024 | 33.50p | 33.50p | 33.07p | 33.50p | 3665 |
13/08/2024 | 33.00p | 34.00p | 32.00p | 33.50p | 39864 |
12/08/2024 | 32.00p | 33.00p | 32.00p | 33.00p | 125466 |
09/08/2024 | 32.00p | 33.00p | 31.17p | 32.00p | 7963 |
08/08/2024 | 32.50p | 32.50p | 30.23p | 31.00p | 80750 |
07/08/2024 | 32.50p | 34.00p | 32.00p | 32.50p | 72299 |
06/08/2024 | 32.50p | 33.00p | 32.50p | 32.50p | 6612 |
05/08/2024 | 34.00p | 34.00p | 32.04p | 33.00p | 22208 |
02/08/2024 | 34.50p | 34.83p | 33.82p | 34.50p | 56585 |
01/08/2024 | 34.50p | 36.00p | 33.00p | 34.50p | 30744 |
31/07/2024 | 34.00p | 35.80p | 34.00p | 34.00p | 36311 |
30/07/2024 | 34.50p | 36.00p | 33.30p | 34.00p | 52742 |
29/07/2024 | 35.00p | 36.00p | 34.00p | 35.00p | 151262 |
26/07/2024 | 35.00p | 35.08p | 34.70p | 35.00p | 29997 |
25/07/2024 | 35.50p | 35.75p | 34.00p | 35.00p | 49169 |
24/07/2024 | 34.50p | 35.00p | 34.00p | 34.50p | 61190 |
23/07/2024 | 34.50p | 35.00p | 34.13p | 34.50p | 5210 |
22/07/2024 | 35.00p | 35.80p | 34.00p | 35.80p | 63503 |
19/07/2024 | 35.50p | 36.40p | 35.10p | 35.50p | 17296 |
18/07/2024 | 36.00p | 36.80p | 35.00p | 35.50p | 104942 |
17/07/2024 | 37.00p | 38.00p | 35.00p | 36.50p | 73211 |
16/07/2024 | 38.50p | 39.00p | 37.00p | 38.00p | 76147 |
15/07/2024 | 39.00p | 41.00p | 38.00p | 39.00p | 143767 |
12/07/2024 | 39.50p | 40.00p | 38.04p | 39.00p | 64619 |
11/07/2024 | 37.50p | 40.00p | 37.50p | 39.50p | 300584 |
10/07/2024 | 36.00p | 37.75p | 35.51p | 37.00p | 168036 |
09/07/2024 | 36.00p | 36.10p | 35.80p | 36.00p | 87960 |
08/07/2024 | 36.50p | 37.00p | 35.00p | 36.00p | 128200 |
05/07/2024 | 36.50p | 38.34p | 36.50p | 36.80p | 36867 |
04/07/2024 | 36.50p | 38.60p | 36.50p | 36.50p | 198590 |
03/07/2024 | 38.50p | 38.80p | 35.30p | 35.50p | 234217 |
02/07/2024 | 33.50p | 33.90p | 33.50p | 33.50p | 47158 |
01/07/2024 | 31.50p | 35.00p | 31.50p | 33.50p | 56724 |
28/06/2024 | 31.00p | 31.95p | 31.00p | 31.50p | 50523 |
27/06/2024 | 31.00p | 31.60p | 31.00p | 31.00p | 30908 |
26/06/2024 | 30.50p | 31.70p | 30.50p | 31.00p | 98266 |
25/06/2024 | 30.50p | 30.99p | 30.11p | 30.50p | 63239 |
24/06/2024 | 29.00p | 31.00p | 29.00p | 30.50p | 107952 |
21/06/2024 | 29.00p | 29.78p | 29.00p | 29.00p | 6719 |
20/06/2024 | 29.00p | 30.60p | 29.00p | 29.00p | 31711 |
19/06/2024 | 29.00p | 30.00p | 28.92p | 29.00p | 49222 |
18/06/2024 | 29.50p | 29.91p | 28.10p | 29.00p | 29951 |
17/06/2024 | 29.50p | 29.85p | 29.50p | 29.50p | 23785 |
14/06/2024 | 30.50p | 30.70p | 29.35p | 29.50p | 59329 |
13/06/2024 | 31.00p | 31.00p | 30.35p | 30.50p | 74266 |
12/06/2024 | 31.50p | 32.00p | 31.07p | 31.50p | 43434 |
11/06/2024 | 31.50p | 31.95p | 31.05p | 31.50p | 17332 |
10/06/2024 | 31.50p | 32.00p | 31.15p | 31.50p | 39934 |
07/06/2024 | 33.50p | 33.50p | 32.50p | 32.50p | 22439 |
06/06/2024 | 33.50p | 33.60p | 33.05p | 33.50p | 48573 |
05/06/2024 | 33.50p | 33.95p | 33.10p | 33.50p | 58433 |
04/06/2024 | 34.50p | 35.00p | 33.50p | 33.50p | 146670 |
03/06/2024 | 34.00p | 37.00p | 34.00p | 35.50p | 342849 |
31/05/2024 | 31.50p | 33.75p | 31.50p | 33.00p | 120185 |
30/05/2024 | 30.50p | 30.89p | 30.00p | 30.50p | 6448 |
29/05/2024 | 29.00p | 30.90p | 29.00p | 30.50p | 63891 |
28/05/2024 | 28.00p | 29.14p | 28.00p | 29.00p | 78278 |
24/05/2024 | 28.00p | 29.00p | 28.00p | 28.00p | 16465 |
23/05/2024 | 28.00p | 28.38p | 27.63p | 28.00p | 18899 |
22/05/2024 | 27.50p | 29.00p | 27.50p | 28.00p | 30948 |
21/05/2024 | 28.50p | 29.00p | 27.05p | 27.50p | 110260 |
20/05/2024 | 28.50p | 29.00p | 28.00p | 28.50p | 101400 |
17/05/2024 | 28.00p | 28.00p | 27.32p | 28.00p | 1278 |
16/05/2024 | 28.00p | 28.50p | 28.00p | 28.00p | 5909 |
15/05/2024 | 28.00p | 28.50p | 28.00p | 28.00p | 1151 |
14/05/2024 | 28.50p | 28.50p | 27.00p | 27.00p | 18677 |
13/05/2024 | 28.50p | 29.00p | 28.00p | 28.50p | 44176 |
10/05/2024 | 28.50p | 29.00p | 27.99p | 28.50p | 207939 |
09/05/2024 | 27.00p | 28.30p | 27.00p | 28.00p | 69042 |
08/05/2024 | 27.00p | 27.60p | 26.00p | 27.00p | 4462 |
07/05/2024 | 26.50p | 26.70p | 26.00p | 26.50p | 47378 |
03/05/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 33379 |
02/05/2024 | 26.50p | 26.50p | 26.06p | 26.50p | 2511 |
01/05/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 4280 |
30/04/2024 | 26.50p | 26.50p | 26.30p | 26.50p | 37207 |
29/04/2024 | 26.50p | 26.60p | 26.33p | 26.60p | 15664 |
26/04/2024 | 26.50p | 27.00p | 26.30p | 26.50p | 25023 |
25/04/2024 | 26.50p | 26.70p | 26.00p | 26.50p | 23007 |
24/04/2024 | 26.50p | 26.70p | 26.00p | 26.50p | 112798 |
23/04/2024 | 25.50p | 26.50p | 25.50p | 26.50p | 96965 |
22/04/2024 | 25.00p | 25.30p | 25.00p | 25.00p | 14600 |
19/04/2024 | 24.00p | 24.50p | 24.00p | 24.00p | 10000 |
18/04/2024 | 23.50p | 24.00p | 23.50p | 24.00p | 23000 |
17/04/2024 | 23.50p | 23.95p | 23.50p | 23.50p | 10 |
16/04/2024 | 24.00p | 24.39p | 23.30p | 23.50p | 42668 |
15/04/2024 | 24.00p | 24.50p | 23.60p | 24.00p | 3964 |
12/04/2024 | 24.00p | 24.40p | 23.50p | 24.00p | 53063 |
11/04/2024 | 24.00p | 25.00p | 23.55p | 24.00p | 44906 |
10/04/2024 | 24.00p | 24.40p | 23.63p | 24.00p | 13053 |
09/04/2024 | 24.00p | 24.40p | 24.00p | 24.00p | 6448 |
08/04/2024 | 24.00p | 24.50p | 23.60p | 24.00p | 57263 |
05/04/2024 | 24.00p | 24.50p | 24.00p | 24.00p | 12 |
04/04/2024 | 25.50p | 25.50p | 24.00p | 24.00p | 68175 |
03/04/2024 | 25.50p | 25.50p | 24.80p | 24.80p | 18227 |
02/04/2024 | 25.50p | 25.65p | 25.05p | 25.50p | 42615 |
28/03/2024 | 25.50p | 25.60p | 25.20p | 25.50p | 23287 |
27/03/2024 | 25.50p | 26.00p | 25.16p | 25.50p | 61861 |
26/03/2024 | 26.00p | 26.00p | 25.13p | 25.50p | 131691 |
25/03/2024 | 24.50p | 26.00p | 24.50p | 26.00p | 230926 |
22/03/2024 | 24.50p | 25.00p | 24.00p | 24.50p | 149193 |
21/03/2024 | 24.50p | 24.50p | 23.50p | 24.00p | 44367 |
20/03/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 48164 |
19/03/2024 | 24.50p | 24.90p | 24.22p | 24.50p | 7510 |
18/03/2024 | 24.50p | 24.90p | 24.20p | 24.50p | 12751 |
15/03/2024 | 24.50p | 24.90p | 24.20p | 24.50p | 4012 |
14/03/2024 | 24.50p | 24.75p | 24.00p | 24.50p | 667 |
13/03/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 1847 |
12/03/2024 | 24.50p | 24.50p | 23.20p | 24.00p | 81865 |
11/03/2024 | 23.50p | 24.00p | 23.05p | 23.50p | 52487 |
*Close Price adjusted for both dividends and splits