Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/05/2025 | 32.50p | 33.00p | 32.00p | 32.50p | 1858 |
13/05/2025 | 32.50p | 32.50p | 32.01p | 32.50p | 2297 |
12/05/2025 | 32.50p | 32.95p | 32.50p | 32.50p | 15524 |
09/05/2025 | 32.00p | 32.85p | 32.00p | 32.50p | 5410 |
08/05/2025 | 32.50p | 33.00p | 32.02p | 32.50p | 15790 |
07/05/2025 | 32.50p | 33.00p | 32.12p | 32.50p | 2627 |
06/05/2025 | 32.50p | 33.00p | 32.00p | 32.50p | 17736 |
02/05/2025 | 32.00p | 33.00p | 30.00p | 32.80p | 139611 |
01/05/2025 | 34.00p | 35.00p | 31.00p | 31.00p | 12252 |
30/04/2025 | 34.00p | 35.00p | 32.00p | 33.20p | 8330 |
29/04/2025 | 35.00p | 36.00p | 33.00p | 34.00p | 65210 |
28/04/2025 | 35.00p | 36.00p | 34.00p | 35.00p | 17346 |
25/04/2025 | 35.50p | 36.00p | 34.00p | 35.00p | 48583 |
24/04/2025 | 35.50p | 35.50p | 34.80p | 34.80p | 804 |
23/04/2025 | 35.50p | 37.00p | 34.00p | 35.50p | 1746 |
22/04/2025 | 36.50p | 37.00p | 36.00p | 36.40p | 3600 |
17/04/2025 | 36.50p | 36.50p | 35.00p | 36.50p | 27936 |
16/04/2025 | 36.50p | 36.50p | 36.00p | 36.50p | 9270 |
15/04/2025 | 36.50p | 36.50p | 36.00p | 36.50p | 14614 |
14/04/2025 | 37.50p | 39.00p | 36.00p | 36.50p | 22906 |
11/04/2025 | 38.00p | 39.00p | 36.00p | 37.50p | 14808 |
10/04/2025 | 38.00p | 38.50p | 37.23p | 38.00p | 10591 |
09/04/2025 | 38.00p | 38.60p | 37.04p | 38.00p | 137636 |
08/04/2025 | 35.00p | 39.00p | 34.00p | 38.00p | 155703 |
07/04/2025 | 36.00p | 37.00p | 33.00p | 34.50p | 23287 |
04/04/2025 | 36.50p | 37.00p | 35.00p | 36.00p | 32657 |
03/04/2025 | 37.00p | 37.00p | 36.00p | 36.50p | 1686 |
02/04/2025 | 37.00p | 37.90p | 36.04p | 37.00p | 2389 |
01/04/2025 | 37.00p | 37.90p | 36.04p | 37.00p | 3626 |
31/03/2025 | 36.75p | 38.00p | 36.50p | 38.00p | 46353 |
28/03/2025 | 36.00p | 37.00p | 35.60p | 36.75p | 17658 |
27/03/2025 | 36.00p | 37.50p | 36.00p | 36.00p | 21034 |
26/03/2025 | 36.00p | 37.00p | 35.00p | 36.00p | 11850 |
25/03/2025 | 36.00p | 37.00p | 35.00p | 36.00p | 23237 |
24/03/2025 | 36.50p | 36.80p | 36.00p | 36.50p | 8644 |
21/03/2025 | 37.00p | 37.00p | 35.00p | 36.50p | 56221 |
20/03/2025 | 38.00p | 38.00p | 36.00p | 37.00p | 127377 |
19/03/2025 | 40.50p | 41.80p | 37.00p | 38.00p | 25773 |
18/03/2025 | 40.50p | 41.00p | 40.00p | 40.50p | 71005 |
17/03/2025 | 40.50p | 43.40p | 37.00p | 40.50p | 31791 |
14/03/2025 | 40.50p | 41.00p | 40.00p | 40.50p | 5342 |
13/03/2025 | 40.50p | 40.50p | 40.00p | 40.50p | 567 |
12/03/2025 | 42.50p | 43.00p | 39.00p | 40.50p | 46834 |
11/03/2025 | 42.50p | 42.95p | 42.05p | 42.50p | 4479 |
10/03/2025 | 42.50p | 42.95p | 42.05p | 42.50p | 77 |
07/03/2025 | 44.00p | 45.00p | 41.20p | 42.50p | 56448 |
06/03/2025 | 45.00p | 45.00p | 43.00p | 44.50p | 36478 |
05/03/2025 | 45.00p | 46.00p | 43.10p | 45.00p | 65182 |
04/03/2025 | 45.00p | 45.70p | 44.30p | 45.00p | 22886 |
03/03/2025 | 45.00p | 46.00p | 44.00p | 45.00p | 55542 |
28/02/2025 | 45.00p | 46.00p | 43.90p | 45.00p | 10337 |
27/02/2025 | 45.00p | 45.90p | 44.20p | 45.00p | 16747 |
26/02/2025 | 45.00p | 45.94p | 44.50p | 45.00p | 27253 |
25/02/2025 | 45.00p | 46.00p | 44.12p | 45.00p | 25322 |
24/02/2025 | 45.00p | 45.90p | 44.10p | 45.00p | 6619 |
21/02/2025 | 44.50p | 46.00p | 44.00p | 45.00p | 70780 |
20/02/2025 | 47.00p | 48.00p | 44.00p | 44.50p | 111395 |
19/02/2025 | 52.10p | 52.20p | 46.00p | 47.00p | 157879 |
18/02/2025 | 52.50p | 53.00p | 52.00p | 52.10p | 20499 |
17/02/2025 | 53.50p | 54.00p | 50.50p | 52.50p | 31604 |
14/02/2025 | 57.50p | 58.00p | 53.00p | 53.50p | 97293 |
13/02/2025 | 58.50p | 59.00p | 56.00p | 57.50p | 64099 |
12/02/2025 | 60.00p | 60.00p | 57.27p | 58.50p | 27420 |
11/02/2025 | 59.00p | 59.00p | 58.00p | 59.00p | 6040 |
10/02/2025 | 59.00p | 59.00p | 58.00p | 59.00p | 24603 |
07/02/2025 | 59.00p | 59.00p | 58.00p | 59.00p | 14998 |
06/02/2025 | 59.00p | 59.00p | 58.00p | 59.00p | 11553 |
05/02/2025 | 59.00p | 59.00p | 58.00p | 59.00p | 20842 |
04/02/2025 | 59.00p | 59.00p | 58.00p | 59.00p | 45995 |
03/02/2025 | 59.00p | 60.00p | 58.00p | 58.00p | 59103 |
31/01/2025 | 59.00p | 59.00p | 58.00p | 59.00p | 62370 |
30/01/2025 | 61.00p | 61.60p | 56.00p | 58.00p | 270521 |
29/01/2025 | 59.00p | 59.00p | 58.02p | 59.00p | 3995 |
28/01/2025 | 59.00p | 59.70p | 58.00p | 59.00p | 10342 |
27/01/2025 | 59.00p | 60.00p | 57.60p | 59.00p | 20301 |
24/01/2025 | 59.00p | 59.00p | 58.02p | 59.00p | 25932 |
23/01/2025 | 59.00p | 59.00p | 58.00p | 59.00p | 89964 |
22/01/2025 | 58.50p | 60.00p | 57.00p | 59.00p | 28072 |
21/01/2025 | 59.00p | 59.25p | 57.00p | 58.50p | 11296 |
20/01/2025 | 58.50p | 59.55p | 57.00p | 58.50p | 110747 |
17/01/2025 | 58.50p | 58.50p | 57.09p | 58.50p | 1644 |
16/01/2025 | 58.50p | 60.00p | 57.00p | 58.50p | 36349 |
15/01/2025 | 58.50p | 60.00p | 57.00p | 58.50p | 8173 |
14/01/2025 | 58.50p | 59.25p | 57.10p | 58.50p | 3253 |
13/01/2025 | 58.50p | 58.50p | 57.00p | 58.50p | 41619 |
10/01/2025 | 58.50p | 60.00p | 56.65p | 58.50p | 12713 |
09/01/2025 | 58.50p | 58.50p | 57.00p | 58.50p | 6772 |
08/01/2025 | 58.50p | 58.50p | 55.80p | 58.50p | 76268 |
07/01/2025 | 58.50p | 58.50p | 57.00p | 58.50p | 18582 |
06/01/2025 | 58.50p | 58.50p | 57.00p | 58.50p | 9703 |
03/01/2025 | 58.50p | 58.50p | 57.00p | 58.50p | 34063 |
02/01/2025 | 59.00p | 60.00p | 56.00p | 58.50p | 33922 |
31/12/2024 | 59.00p | 60.00p | 57.20p | 60.00p | 16000 |
30/12/2024 | 59.00p | 60.00p | 58.00p | 58.00p | 12966 |
27/12/2024 | 59.00p | 59.60p | 56.00p | 59.00p | 52433 |
24/12/2024 | 59.00p | 60.00p | 58.00p | 59.00p | 5218 |
23/12/2024 | 59.50p | 61.00p | 57.00p | 57.00p | 3425 |
20/12/2024 | 59.50p | 59.50p | 58.13p | 59.50p | 13598 |
19/12/2024 | 59.50p | 60.76p | 58.03p | 59.50p | 26 |
18/12/2024 | 59.50p | 59.50p | 58.03p | 59.50p | 1410 |
17/12/2024 | 59.50p | 60.00p | 58.03p | 59.50p | 34017 |
16/12/2024 | 59.50p | 59.50p | 58.00p | 59.50p | 18363 |
13/12/2024 | 58.00p | 61.00p | 57.00p | 58.00p | 48121 |
12/12/2024 | 58.00p | 60.20p | 57.04p | 58.00p | 39732 |
11/12/2024 | 58.00p | 59.00p | 57.00p | 57.00p | 30753 |
10/12/2024 | 58.00p | 58.10p | 56.20p | 58.00p | 10992 |
09/12/2024 | 58.00p | 58.00p | 56.00p | 57.00p | 71249 |
06/12/2024 | 58.00p | 58.30p | 55.80p | 58.00p | 18530 |
05/12/2024 | 58.00p | 58.30p | 57.10p | 58.00p | 25 |
04/12/2024 | 58.00p | 58.00p | 57.00p | 58.00p | 15083 |
03/12/2024 | 58.00p | 58.00p | 57.10p | 58.00p | 174 |
02/12/2024 | 57.50p | 59.00p | 57.00p | 58.00p | 1945 |
29/11/2024 | 57.50p | 58.00p | 56.35p | 57.50p | 7460 |
28/11/2024 | 57.50p | 58.76p | 56.30p | 57.50p | 5759 |
27/11/2024 | 57.00p | 59.00p | 56.00p | 57.50p | 6830 |
26/11/2024 | 57.00p | 58.68p | 56.10p | 57.00p | 2915 |
25/11/2024 | 57.00p | 58.20p | 55.20p | 57.00p | 7234 |
22/11/2024 | 57.50p | 59.00p | 56.00p | 57.00p | 5732 |
21/11/2024 | 59.00p | 59.00p | 56.00p | 57.50p | 16743 |
20/11/2024 | 60.00p | 61.00p | 58.00p | 59.00p | 12243 |
19/11/2024 | 61.00p | 61.00p | 59.00p | 60.00p | 28643 |
18/11/2024 | 61.00p | 61.50p | 60.00p | 61.00p | 32238 |
15/11/2024 | 61.50p | 63.00p | 60.00p | 61.00p | 37167 |
14/11/2024 | 62.00p | 63.00p | 60.00p | 61.50p | 15334 |
13/11/2024 | 62.00p | 62.90p | 60.80p | 62.00p | 11846 |
12/11/2024 | 62.00p | 63.00p | 60.60p | 62.00p | 6698 |
11/11/2024 | 62.00p | 63.30p | 60.40p | 62.00p | 38312 |
08/11/2024 | 62.00p | 64.00p | 61.00p | 61.20p | 126695 |
07/11/2024 | 61.00p | 63.50p | 60.00p | 62.00p | 29559 |
06/11/2024 | 61.00p | 62.00p | 60.00p | 61.00p | 132255 |
05/11/2024 | 61.00p | 66.00p | 61.00p | 61.00p | 309584 |
04/11/2024 | 61.00p | 61.67p | 58.00p | 60.50p | 147382 |
01/11/2024 | 59.50p | 62.98p | 59.50p | 61.00p | 40947 |
31/10/2024 | 57.50p | 60.00p | 57.00p | 59.50p | 72269 |
30/10/2024 | 54.50p | 58.00p | 54.00p | 57.50p | 65262 |
29/10/2024 | 53.00p | 55.00p | 51.70p | 54.50p | 58463 |
28/10/2024 | 54.00p | 55.00p | 51.00p | 53.00p | 121308 |
25/10/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 1086 |
24/10/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 6775 |
23/10/2024 | 54.00p | 55.00p | 53.05p | 54.00p | 6641 |
22/10/2024 | 54.00p | 54.90p | 53.00p | 54.00p | 37201 |
21/10/2024 | 54.00p | 55.00p | 53.40p | 54.00p | 17039 |
18/10/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 39763 |
17/10/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 16378 |
16/10/2024 | 54.00p | 54.45p | 53.00p | 54.00p | 59360 |
15/10/2024 | 54.00p | 54.00p | 53.40p | 54.00p | 1443 |
14/10/2024 | 54.00p | 54.40p | 53.40p | 54.00p | 5644 |
11/10/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 15658 |
10/10/2024 | 54.00p | 54.42p | 53.00p | 54.00p | 1207485 |
09/10/2024 | 54.00p | 54.00p | 53.00p | 54.00p | 30045 |
08/10/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 10201 |
07/10/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 1126 |
04/10/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 5022605 |
03/10/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 12297 |
02/10/2024 | 54.00p | 54.45p | 53.00p | 54.00p | 17096 |
01/10/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 9148 |
30/09/2024 | 54.00p | 54.90p | 53.00p | 54.00p | 15312 |
27/09/2024 | 54.50p | 56.65p | 53.00p | 54.00p | 71970 |
26/09/2024 | 56.50p | 57.00p | 53.00p | 55.00p | 66312 |
25/09/2024 | 59.00p | 60.00p | 56.00p | 56.50p | 83605 |
24/09/2024 | 60.00p | 62.00p | 58.00p | 59.00p | 37322 |
23/09/2024 | 60.00p | 60.90p | 58.20p | 60.00p | 24849 |
20/09/2024 | 61.00p | 62.00p | 58.50p | 60.00p | 34168 |
19/09/2024 | 61.00p | 61.00p | 60.00p | 61.00p | 1921 |
18/09/2024 | 61.00p | 61.05p | 60.00p | 61.00p | 35963 |
17/09/2024 | 61.00p | 61.10p | 60.10p | 61.00p | 12269 |
16/09/2024 | 61.00p | 61.91p | 60.00p | 61.00p | 22377 |
13/09/2024 | 61.00p | 62.00p | 60.00p | 61.00p | 14908 |
12/09/2024 | 59.50p | 61.70p | 58.15p | 61.00p | 66608 |
11/09/2024 | 62.00p | 62.55p | 58.95p | 59.50p | 184071 |
10/09/2024 | 65.00p | 67.00p | 62.00p | 62.00p | 115563 |
09/09/2024 | 64.00p | 66.00p | 62.00p | 64.00p | 16698 |
06/09/2024 | 64.00p | 66.00p | 62.00p | 64.00p | 5256 |
05/09/2024 | 63.00p | 64.00p | 62.62p | 64.00p | 5213 |
04/09/2024 | 63.00p | 64.80p | 62.00p | 63.00p | 42745 |
03/09/2024 | 63.00p | 64.00p | 62.00p | 63.00p | 6077 |
02/09/2024 | 63.00p | 64.00p | 62.20p | 63.00p | 22858 |
30/08/2024 | 63.00p | 63.00p | 62.00p | 63.00p | 12979 |
29/08/2024 | 62.50p | 64.00p | 62.50p | 63.00p | 13343 |
28/08/2024 | 64.50p | 65.00p | 62.00p | 62.50p | 8960 |
27/08/2024 | 64.50p | 64.50p | 63.15p | 64.50p | 2944 |
23/08/2024 | 63.00p | 65.40p | 62.00p | 64.50p | 26950 |
22/08/2024 | 63.00p | 63.50p | 62.00p | 62.00p | 22923 |
21/08/2024 | 63.00p | 63.20p | 62.00p | 63.00p | 16553 |
20/08/2024 | 63.00p | 63.20p | 62.00p | 63.00p | 8261 |
19/08/2024 | 63.00p | 63.33p | 62.00p | 63.00p | 11847 |
16/08/2024 | 63.00p | 64.00p | 60.80p | 63.00p | 6222 |
15/08/2024 | 63.00p | 63.70p | 62.00p | 63.00p | 25374 |
14/08/2024 | 63.00p | 63.70p | 62.00p | 63.00p | 7793 |
13/08/2024 | 63.00p | 63.95p | 62.00p | 63.00p | 13410 |
12/08/2024 | 63.00p | 64.00p | 62.00p | 63.00p | 10725 |
09/08/2024 | 63.00p | 64.00p | 62.10p | 63.00p | 1392 |
08/08/2024 | 63.00p | 63.95p | 62.10p | 63.00p | 22639 |
07/08/2024 | 63.00p | 63.48p | 62.10p | 63.00p | 3982 |
06/08/2024 | 63.00p | 64.00p | 62.00p | 63.00p | 86165 |
05/08/2024 | 63.00p | 63.00p | 62.00p | 63.00p | 26539 |
02/08/2024 | 65.50p | 67.00p | 60.75p | 63.00p | 47383 |
01/08/2024 | 66.00p | 67.00p | 64.02p | 65.50p | 35487 |
31/07/2024 | 66.00p | 67.00p | 65.00p | 66.00p | 23921 |
30/07/2024 | 67.00p | 67.00p | 65.00p | 66.00p | 13341 |
*Close Price adjusted for both dividends and splits