Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/02/2024 | 32.50p | 32.50p | 30.00p | 31.50p | 2857 |
07/02/2024 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
06/02/2024 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
05/02/2024 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
02/02/2024 | 34.00p | 34.00p | 30.00p | 32.50p | 2587 |
01/02/2024 | 34.00p | 34.33p | 32.50p | 34.00p | 0 |
31/01/2024 | 34.00p | 34.33p | 32.50p | 32.50p | 0 |
30/01/2024 | 34.00p | 34.33p | 32.50p | 32.50p | 0 |
29/01/2024 | 34.00p | 34.00p | 33.50p | 33.50p | 0 |
26/01/2024 | 34.00p | 34.00p | 33.50p | 33.50p | 0 |
25/01/2024 | 35.50p | 37.00p | 30.00p | 33.50p | 14686 |
24/01/2024 | 35.50p | 35.50p | 33.00p | 35.50p | 303 |
23/01/2024 | 35.50p | 38.00p | 35.50p | 35.50p | 35 |
22/01/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
19/01/2024 | 35.50p | 35.50p | 35.48p | 35.50p | 2000 |
18/01/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
17/01/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
16/01/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
15/01/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
12/01/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
11/01/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
10/01/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
09/01/2024 | 35.50p | 35.50p | 34.00p | 35.50p | 250 |
08/01/2024 | 35.50p | 35.50p | 33.00p | 35.50p | 6039 |
05/01/2024 | 35.50p | 35.50p | 33.65p | 35.50p | 6027 |
04/01/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
03/01/2024 | 35.50p | 36.50p | 35.50p | 35.50p | 5479 |
02/01/2024 | 35.50p | 35.50p | 33.00p | 35.50p | 0 |
29/12/2023 | 35.50p | 36.50p | 35.50p | 35.50p | 1000 |
28/12/2023 | 36.00p | 38.00p | 34.00p | 35.50p | 19386 |
27/12/2023 | 35.50p | 38.00p | 34.04p | 36.00p | 7664 |
22/12/2023 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
21/12/2023 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
20/12/2023 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
19/12/2023 | 35.50p | 35.50p | 34.00p | 35.50p | 2 |
18/12/2023 | 35.50p | 36.22p | 35.00p | 35.50p | 369 |
15/12/2023 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
14/12/2023 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
13/12/2023 | 36.00p | 37.00p | 34.40p | 35.50p | 25556 |
12/12/2023 | 36.00p | 36.96p | 35.00p | 36.00p | 11500 |
11/12/2023 | 36.00p | 36.49p | 36.00p | 36.00p | 5000 |
08/12/2023 | 36.00p | 36.33p | 36.00p | 36.00p | 0 |
07/12/2023 | 36.00p | 36.33p | 36.00p | 36.00p | 0 |
06/12/2023 | 36.00p | 36.33p | 36.00p | 36.00p | 0 |
05/12/2023 | 36.00p | 37.00p | 35.00p | 36.00p | 5845 |
04/12/2023 | 36.00p | 36.00p | 35.00p | 36.00p | 8000 |
01/12/2023 | 36.00p | 36.33p | 36.00p | 36.00p | 0 |
30/11/2023 | 36.00p | 36.33p | 36.00p | 36.00p | 0 |
29/11/2023 | 36.00p | 36.00p | 35.00p | 36.00p | 72 |
28/11/2023 | 36.00p | 36.33p | 36.00p | 36.00p | 0 |
27/11/2023 | 36.00p | 36.33p | 36.00p | 36.00p | 0 |
24/11/2023 | 36.00p | 36.33p | 36.00p | 36.00p | 0 |
23/11/2023 | 36.00p | 36.49p | 35.00p | 36.00p | 4420 |
22/11/2023 | 36.00p | 36.33p | 36.00p | 36.00p | 0 |
21/11/2023 | 36.00p | 36.33p | 36.00p | 36.00p | 0 |
20/11/2023 | 36.00p | 36.33p | 36.00p | 36.00p | 0 |
17/11/2023 | 36.00p | 36.33p | 36.00p | 36.00p | 0 |
16/11/2023 | 36.00p | 36.33p | 36.00p | 36.00p | 0 |
15/11/2023 | 36.00p | 36.33p | 36.00p | 36.00p | 0 |
14/11/2023 | 36.00p | 36.00p | 35.00p | 36.00p | 244 |
13/11/2023 | 36.00p | 36.00p | 35.02p | 36.00p | 2815 |
10/11/2023 | 36.00p | 36.33p | 36.00p | 36.00p | 0 |
09/11/2023 | 36.00p | 36.33p | 36.00p | 36.00p | 0 |
08/11/2023 | 36.00p | 36.00p | 35.00p | 36.00p | 10 |
07/11/2023 | 36.00p | 36.33p | 36.00p | 36.00p | 0 |
06/11/2023 | 36.00p | 36.33p | 36.00p | 36.00p | 0 |
03/11/2023 | 36.00p | 37.00p | 36.00p | 36.00p | 2 |
02/11/2023 | 36.00p | 36.33p | 36.00p | 36.00p | 0 |
01/11/2023 | 36.00p | 36.33p | 36.00p | 36.00p | 0 |
31/10/2023 | 36.00p | 36.33p | 36.00p | 36.00p | 0 |
30/10/2023 | 36.00p | 36.00p | 35.40p | 36.00p | 10000 |
27/10/2023 | 36.50p | 36.50p | 32.50p | 36.00p | 6392 |
26/10/2023 | 36.50p | 36.50p | 36.00p | 36.50p | 0 |
25/10/2023 | 36.50p | 36.50p | 36.00p | 36.50p | 0 |
24/10/2023 | 36.50p | 36.50p | 35.00p | 36.50p | 750 |
23/10/2023 | 36.50p | 37.94p | 36.50p | 36.50p | 2802 |
20/10/2023 | 36.50p | 36.50p | 36.00p | 36.50p | 0 |
19/10/2023 | 36.50p | 37.50p | 35.00p | 36.50p | 0 |
18/10/2023 | 36.50p | 36.50p | 36.00p | 36.50p | 0 |
17/10/2023 | 36.50p | 36.50p | 35.00p | 36.50p | 5274 |
16/10/2023 | 36.50p | 36.50p | 36.00p | 36.50p | 0 |
13/10/2023 | 36.50p | 36.50p | 36.00p | 36.50p | 0 |
12/10/2023 | 36.50p | 36.50p | 36.50p | 36.50p | 126 |
11/10/2023 | 36.50p | 37.94p | 36.50p | 36.50p | 5274 |
10/10/2023 | 36.50p | 36.50p | 36.00p | 36.50p | 0 |
09/10/2023 | 37.50p | 37.50p | 35.00p | 36.50p | 2000 |
06/10/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
05/10/2023 | 37.50p | 37.50p | 35.00p | 37.50p | 65608 |
04/10/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
03/10/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
02/10/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
29/09/2023 | 37.50p | 37.95p | 35.00p | 37.50p | 2385 |
28/09/2023 | 37.50p | 38.75p | 37.50p | 37.50p | 16 |
27/09/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
26/09/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
25/09/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
22/09/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
21/09/2023 | 37.50p | 39.40p | 37.50p | 37.50p | 2695 |
20/09/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
19/09/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
18/09/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
15/09/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
14/09/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
13/09/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
12/09/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
11/09/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
08/09/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
07/09/2023 | 37.50p | 37.95p | 37.50p | 37.50p | 1300 |
06/09/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
05/09/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
04/09/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
01/09/2023 | 37.50p | 37.50p | 37.00p | 37.50p | 0 |
31/08/2023 | 37.50p | 37.98p | 35.00p | 37.50p | 4261 |
30/08/2023 | 40.00p | 40.00p | 37.50p | 37.50p | 1352 |
29/08/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
25/08/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
24/08/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
23/08/2023 | 40.00p | 41.20p | 38.04p | 40.00p | 4835 |
22/08/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
21/08/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
18/08/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
17/08/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
16/08/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
15/08/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
14/08/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
11/08/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
10/08/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
09/08/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
08/08/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
07/08/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
04/08/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
03/08/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
02/08/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
01/08/2023 | 40.00p | 40.00p | 38.00p | 40.00p | 2 |
31/07/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
28/07/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
27/07/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
26/07/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
25/07/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
24/07/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
21/07/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
20/07/2023 | 40.00p | 41.40p | 38.04p | 40.00p | 4307 |
19/07/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
18/07/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
17/07/2023 | 40.00p | 40.00p | 38.04p | 40.00p | 3455 |
14/07/2023 | 40.00p | 40.00p | 36.80p | 40.00p | 1199 |
13/07/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
12/07/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
11/07/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
10/07/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
07/07/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
06/07/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
05/07/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
04/07/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
03/07/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
30/06/2023 | 40.00p | 40.00p | 38.04p | 40.00p | 500 |
29/06/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
28/06/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
27/06/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
26/06/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
23/06/2023 | 40.00p | 41.40p | 40.00p | 40.00p | 2558 |
22/06/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
21/06/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
20/06/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
19/06/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
16/06/2023 | 40.00p | 40.67p | 40.00p | 40.00p | 0 |
15/06/2023 | 40.00p | 40.40p | 40.00p | 40.00p | 62 |
14/06/2023 | 41.00p | 41.40p | 40.00p | 40.00p | 26156 |
13/06/2023 | 41.00p | 41.00p | 40.00p | 41.00p | 5000 |
12/06/2023 | 41.00p | 41.33p | 41.00p | 41.00p | 0 |
09/06/2023 | 41.00p | 42.00p | 41.00p | 41.00p | 3 |
08/06/2023 | 41.00p | 41.33p | 41.00p | 41.00p | 0 |
07/06/2023 | 41.00p | 41.00p | 40.75p | 41.00p | 62 |
06/06/2023 | 41.00p | 41.33p | 41.00p | 41.00p | 0 |
05/06/2023 | 41.00p | 41.33p | 41.00p | 41.00p | 0 |
02/06/2023 | 41.00p | 42.00p | 40.02p | 41.00p | 150768 |
01/06/2023 | 40.00p | 42.00p | 40.00p | 41.00p | 132289 |
31/05/2023 | 40.00p | 40.00p | 39.33p | 40.00p | 0 |
30/05/2023 | 40.00p | 40.00p | 39.00p | 40.00p | 500 |
26/05/2023 | 40.00p | 40.00p | 39.33p | 40.00p | 0 |
25/05/2023 | 40.00p | 40.00p | 39.33p | 40.00p | 0 |
24/05/2023 | 40.00p | 40.00p | 39.33p | 40.00p | 0 |
23/05/2023 | 40.00p | 40.00p | 39.33p | 40.00p | 0 |
22/05/2023 | 40.00p | 40.00p | 39.00p | 40.00p | 1032 |
19/05/2023 | 40.00p | 42.00p | 39.00p | 40.00p | 4947 |
18/05/2023 | 40.00p | 40.00p | 39.33p | 40.00p | 0 |
17/05/2023 | 40.00p | 40.00p | 39.33p | 40.00p | 0 |
16/05/2023 | 40.00p | 40.00p | 39.33p | 40.00p | 0 |
15/05/2023 | 40.00p | 40.00p | 39.33p | 40.00p | 0 |
12/05/2023 | 40.00p | 40.00p | 39.33p | 40.00p | 0 |
11/05/2023 | 40.00p | 40.00p | 39.33p | 40.00p | 0 |
10/05/2023 | 40.00p | 40.00p | 38.00p | 40.00p | 40 |
09/05/2023 | 40.00p | 40.00p | 39.33p | 40.00p | 0 |
05/05/2023 | 40.00p | 40.00p | 39.33p | 40.00p | 0 |
04/05/2023 | 40.00p | 40.00p | 39.33p | 40.00p | 0 |
03/05/2023 | 40.00p | 40.00p | 38.00p | 40.00p | 33 |
02/05/2023 | 40.00p | 40.00p | 39.33p | 40.00p | 0 |
28/04/2023 | 40.00p | 40.00p | 39.33p | 40.00p | 0 |
27/04/2023 | 39.00p | 40.00p | 38.67p | 40.00p | 0 |
26/04/2023 | 39.00p | 39.00p | 38.67p | 39.00p | 0 |
*Close Price adjusted for both dividends and splits