Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2024 | 27.00p | 27.20p | 26.05p | 26.05p | 0 |
07/03/2024 | 27.00p | 27.20p | 26.00p | 27.20p | 37598 |
06/03/2024 | 25.20p | 26.60p | 25.10p | 26.60p | 29121 |
05/03/2024 | 26.00p | 25.80p | 25.80p | 25.80p | 23416 |
04/03/2024 | 26.00p | 26.43p | 25.80p | 25.80p | 75009 |
01/03/2024 | 26.00p | 26.43p | 25.10p | 25.75p | 58729 |
29/02/2024 | 26.00p | 25.40p | 25.15p | 25.40p | 0 |
28/02/2024 | 26.00p | 25.15p | 25.05p | 25.15p | 2000 |
27/02/2024 | 26.00p | 26.00p | 24.20p | 25.05p | 37 |
26/02/2024 | 26.00p | 26.00p | 24.30p | 25.15p | 8276 |
23/02/2024 | 26.00p | 26.00p | 25.20p | 25.20p | 50000 |
22/02/2024 | 26.00p | 25.25p | 25.15p | 25.25p | 0 |
21/02/2024 | 26.00p | 26.00p | 25.15p | 25.15p | 27652 |
20/02/2024 | 26.00p | 26.00p | 24.10p | 24.85p | 95575 |
19/02/2024 | 25.80p | 26.09p | 25.41p | 25.65p | 57932 |
16/02/2024 | 25.80p | 26.14p | 25.10p | 25.65p | 183069 |
15/02/2024 | 25.30p | 25.74p | 24.42p | 24.55p | 32343 |
14/02/2024 | 23.50p | 26.00p | 22.77p | 26.00p | 613535 |
13/02/2024 | 22.00p | 22.80p | 21.57p | 22.25p | 32147 |
12/02/2024 | 22.00p | 22.00p | 21.00p | 22.00p | 192802 |
09/02/2024 | 21.40p | 22.20p | 21.40p | 21.80p | 100 |
08/02/2024 | 21.40p | 22.30p | 21.40p | 21.85p | 58740 |
07/02/2024 | 22.00p | 22.25p | 21.92p | 22.25p | 18903 |
06/02/2024 | 22.00p | 22.90p | 21.76p | 22.25p | 111366 |
05/02/2024 | 22.90p | 22.90p | 21.50p | 22.20p | 34443 |
02/02/2024 | 21.50p | 22.90p | 21.71p | 22.55p | 29224 |
01/02/2024 | 21.50p | 22.58p | 22.13p | 22.45p | 4602 |
31/01/2024 | 21.50p | 23.40p | 22.00p | 22.55p | 135616 |
30/01/2024 | 21.50p | 23.40p | 22.30p | 22.85p | 22209 |
29/01/2024 | 21.50p | 22.75p | 22.25p | 22.75p | 152489 |
26/01/2024 | 21.50p | 23.40p | 21.50p | 22.75p | 186691 |
25/01/2024 | 23.00p | 23.42p | 21.00p | 22.40p | 664838 |
24/01/2024 | 23.30p | 24.05p | 23.10p | 24.05p | 17849 |
23/01/2024 | 23.30p | 24.19p | 23.27p | 23.75p | 78513 |
22/01/2024 | 24.10p | 24.30p | 23.30p | 24.00p | 84948 |
19/01/2024 | 24.10p | 24.80p | 23.00p | 23.90p | 271934 |
18/01/2024 | 23.50p | 25.50p | 22.10p | 24.10p | 4651874 |
17/01/2024 | 26.60p | 28.90p | 25.20p | 27.00p | 220510 |
16/01/2024 | 27.90p | 28.16p | 26.60p | 27.25p | 160091 |
15/01/2024 | 26.50p | 27.65p | 26.86p | 27.40p | 14044 |
12/01/2024 | 26.50p | 29.00p | 27.25p | 27.25p | 50 |
11/01/2024 | 26.50p | 27.20p | 26.86p | 27.20p | 2916 |
10/01/2024 | 26.50p | 28.90p | 26.50p | 27.65p | 21507 |
09/01/2024 | 26.90p | 27.45p | 26.86p | 27.45p | 55066 |
08/01/2024 | 26.60p | 27.90p | 26.60p | 27.30p | 101777 |
05/01/2024 | 26.60p | 27.76p | 26.59p | 26.60p | 157279 |
04/01/2024 | 27.20p | 27.85p | 27.00p | 27.00p | 160976 |
03/01/2024 | 28.60p | 29.00p | 27.20p | 27.60p | 89041 |
02/01/2024 | 28.60p | 29.00p | 27.10p | 28.05p | 21619 |
29/12/2023 | 28.60p | 28.60p | 27.30p | 27.60p | 176754 |
28/12/2023 | 29.00p | 29.00p | 27.27p | 27.60p | 39527 |
27/12/2023 | 27.90p | 28.90p | 26.98p | 27.30p | 116949 |
22/12/2023 | 27.00p | 27.90p | 27.00p | 27.50p | 50238 |
21/12/2023 | 28.00p | 28.00p | 27.30p | 28.00p | 6620 |
20/12/2023 | 27.30p | 28.00p | 27.10p | 27.50p | 68703 |
19/12/2023 | 27.90p | 28.10p | 27.42p | 27.65p | 94198 |
18/12/2023 | 27.50p | 28.60p | 27.50p | 27.50p | 68660 |
15/12/2023 | 28.00p | 28.20p | 27.40p | 28.00p | 429679 |
14/12/2023 | 28.60p | 28.70p | 27.50p | 28.40p | 348670 |
13/12/2023 | 28.20p | 28.20p | 28.00p | 28.20p | 143452 |
12/12/2023 | 28.00p | 28.70p | 27.50p | 28.00p | 93201 |
11/12/2023 | 27.50p | 28.42p | 28.00p | 28.35p | 22485 |
08/12/2023 | 27.50p | 28.05p | 27.50p | 28.05p | 34501 |
07/12/2023 | 28.00p | 28.82p | 27.90p | 27.90p | 87771 |
06/12/2023 | 29.00p | 29.70p | 28.56p | 28.75p | 40832 |
05/12/2023 | 28.90p | 28.90p | 27.10p | 28.00p | 163177 |
04/12/2023 | 28.20p | 28.90p | 28.04p | 28.25p | 174031 |
01/12/2023 | 27.90p | 28.18p | 27.50p | 28.00p | 74546 |
30/11/2023 | 27.90p | 27.90p | 27.10p | 27.65p | 316783 |
29/11/2023 | 27.90p | 28.00p | 27.30p | 27.60p | 19100 |
28/11/2023 | 27.90p | 28.50p | 27.30p | 27.70p | 85361 |
27/11/2023 | 28.00p | 28.90p | 27.10p | 28.00p | 86719 |
24/11/2023 | 28.70p | 28.90p | 28.14p | 28.45p | 6532 |
23/11/2023 | 28.70p | 29.00p | 28.55p | 28.55p | 26999 |
22/11/2023 | 28.70p | 29.00p | 28.20p | 28.45p | 52711 |
21/11/2023 | 28.70p | 29.00p | 28.50p | 28.70p | 60577 |
20/11/2023 | 28.60p | 29.60p | 28.20p | 28.55p | 233095 |
17/11/2023 | 28.80p | 30.90p | 28.30p | 29.20p | 48052 |
16/11/2023 | 28.20p | 29.90p | 28.18p | 28.50p | 120245 |
15/11/2023 | 28.20p | 29.60p | 27.70p | 28.30p | 895985 |
14/11/2023 | 28.70p | 29.40p | 28.00p | 28.60p | 559390 |
13/11/2023 | 30.30p | 31.39p | 28.70p | 29.20p | 339856 |
10/11/2023 | 31.90p | 34.00p | 30.60p | 31.00p | 818255 |
09/11/2023 | 31.00p | 32.00p | 24.42p | 32.00p | 2777280 |
08/11/2023 | 40.50p | 41.60p | 40.00p | 40.00p | 434373 |
07/11/2023 | 41.50p | 41.50p | 39.68p | 40.75p | 221539 |
06/11/2023 | 40.40p | 41.60p | 40.40p | 41.00p | 130320 |
03/11/2023 | 40.10p | 41.44p | 39.00p | 40.10p | 301225 |
02/11/2023 | 40.10p | 40.99p | 39.00p | 39.50p | 111489 |
01/11/2023 | 40.10p | 41.00p | 39.55p | 40.10p | 289384 |
31/10/2023 | 40.10p | 40.64p | 39.50p | 40.35p | 19603 |
30/10/2023 | 40.10p | 40.79p | 39.50p | 40.40p | 115084 |
27/10/2023 | 40.10p | 40.10p | 39.83p | 40.10p | 43653 |
26/10/2023 | 40.10p | 41.80p | 39.50p | 39.50p | 138479 |
25/10/2023 | 39.40p | 40.54p | 39.40p | 40.45p | 87333 |
24/10/2023 | 40.80p | 41.70p | 39.55p | 39.55p | 309068 |
23/10/2023 | 40.40p | 41.80p | 39.60p | 40.00p | 158865 |
20/10/2023 | 40.10p | 41.90p | 40.00p | 40.00p | 243119 |
19/10/2023 | 42.00p | 42.00p | 40.10p | 40.10p | 434452 |
18/10/2023 | 41.00p | 41.60p | 40.00p | 41.05p | 41418 |
17/10/2023 | 40.20p | 40.78p | 40.00p | 40.35p | 12407 |
16/10/2023 | 40.20p | 40.05p | 39.71p | 40.05p | 50921 |
13/10/2023 | 40.20p | 41.00p | 39.10p | 40.10p | 83422 |
12/10/2023 | 40.20p | 41.00p | 39.72p | 40.55p | 36545 |
11/10/2023 | 40.00p | 41.00p | 39.10p | 40.05p | 14356 |
10/10/2023 | 39.90p | 41.00p | 39.40p | 40.35p | 100666 |
09/10/2023 | 39.40p | 39.90p | 39.40p | 39.40p | 42520 |
06/10/2023 | 39.90p | 40.45p | 39.00p | 39.45p | 438523 |
05/10/2023 | 39.40p | 39.90p | 38.60p | 39.25p | 115764 |
04/10/2023 | 39.10p | 39.90p | 38.10p | 39.10p | 634694 |
03/10/2023 | 37.90p | 39.90p | 35.50p | 39.25p | 426763 |
02/10/2023 | 37.10p | 38.56p | 36.80p | 36.80p | 147635 |
29/09/2023 | 38.40p | 38.61p | 37.60p | 38.00p | 266585 |
28/09/2023 | 38.40p | 38.40p | 36.82p | 38.15p | 194162 |
27/09/2023 | 36.40p | 37.70p | 36.11p | 37.25p | 583315 |
26/09/2023 | 36.40p | 37.90p | 35.50p | 36.40p | 553023 |
25/09/2023 | 37.00p | 40.00p | 35.10p | 35.90p | 1761739 |
22/09/2023 | 36.00p | 36.21p | 34.90p | 35.60p | 243433 |
21/09/2023 | 32.90p | 35.89p | 31.90p | 35.55p | 781766 |
20/09/2023 | 31.00p | 32.80p | 30.96p | 32.55p | 470298 |
19/09/2023 | 30.90p | 30.90p | 30.18p | 30.60p | 704108 |
18/09/2023 | 30.90p | 30.90p | 29.63p | 30.30p | 154258 |
15/09/2023 | 30.00p | 30.90p | 29.70p | 30.45p | 91183 |
14/09/2023 | 29.90p | 30.00p | 29.34p | 29.70p | 292860 |
13/09/2023 | 29.20p | 29.80p | 29.20p | 29.50p | 50780 |
12/09/2023 | 29.80p | 29.80p | 29.00p | 29.60p | 613298 |
11/09/2023 | 28.70p | 29.80p | 28.50p | 28.70p | 306870 |
08/09/2023 | 29.50p | 30.00p | 28.60p | 28.90p | 239938 |
07/09/2023 | 30.00p | 29.38p | 28.71p | 29.25p | 85866 |
06/09/2023 | 30.00p | 29.90p | 29.10p | 29.50p | 321932 |
05/09/2023 | 30.00p | 30.00p | 29.50p | 30.00p | 129407 |
04/09/2023 | 29.00p | 29.30p | 28.40p | 29.15p | 269463 |
01/09/2023 | 29.00p | 29.74p | 28.08p | 29.25p | 345328 |
31/08/2023 | 28.90p | 30.00p | 28.60p | 29.20p | 629766 |
30/08/2023 | 31.00p | 31.45p | 27.10p | 28.05p | 1763485 |
29/08/2023 | 31.40p | 33.00p | 30.29p | 32.25p | 872164 |
25/08/2023 | 31.00p | 32.40p | 31.00p | 32.00p | 37924 |
24/08/2023 | 31.20p | 32.90p | 31.30p | 32.25p | 20588 |
23/08/2023 | 31.20p | 32.70p | 31.00p | 31.95p | 99799 |
22/08/2023 | 31.40p | 31.95p | 30.80p | 31.95p | 42594 |
21/08/2023 | 30.90p | 32.23p | 30.80p | 31.85p | 26738 |
18/08/2023 | 30.70p | 31.90p | 31.00p | 31.90p | 25000 |
17/08/2023 | 30.70p | 32.13p | 30.40p | 31.55p | 69130 |
16/08/2023 | 32.90p | 32.90p | 31.10p | 32.00p | 61510 |
15/08/2023 | 31.00p | 31.80p | 30.83p | 31.80p | 5720 |
14/08/2023 | 31.00p | 32.00p | 31.60p | 32.00p | 15000 |
11/08/2023 | 31.00p | 32.17p | 30.55p | 31.65p | 323389 |
10/08/2023 | 31.00p | 31.55p | 30.50p | 31.55p | 111439 |
09/08/2023 | 30.90p | 32.80p | 30.00p | 31.60p | 4454 |
08/08/2023 | 30.90p | 31.90p | 30.64p | 31.25p | 29778 |
07/08/2023 | 30.90p | 32.16p | 30.80p | 31.90p | 35660 |
04/08/2023 | 31.10p | 32.60p | 30.60p | 31.55p | 37804 |
03/08/2023 | 32.20p | 32.90p | 30.80p | 31.85p | 22661 |
02/08/2023 | 32.20p | 32.22p | 31.11p | 31.80p | 26332 |
01/08/2023 | 30.70p | 33.00p | 30.58p | 31.85p | 66788 |
31/07/2023 | 33.00p | 33.00p | 30.87p | 31.90p | 247290 |
28/07/2023 | 33.00p | 33.00p | 30.90p | 31.80p | 327283 |
27/07/2023 | 33.50p | 33.50p | 30.20p | 32.35p | 293811 |
26/07/2023 | 33.00p | 34.00p | 31.66p | 33.00p | 58633 |
25/07/2023 | 34.00p | 34.00p | 32.21p | 34.00p | 116974 |
24/07/2023 | 33.00p | 33.09p | 33.00p | 33.00p | 19704 |
21/07/2023 | 30.40p | 33.30p | 30.40p | 33.30p | 399261 |
20/07/2023 | 32.40p | 32.40p | 30.60p | 32.15p | 265206 |
19/07/2023 | 32.50p | 32.50p | 31.70p | 32.10p | 125816 |
18/07/2023 | 30.50p | 32.90p | 30.50p | 31.95p | 62736 |
17/07/2023 | 32.10p | 33.40p | 30.83p | 31.65p | 112327 |
14/07/2023 | 31.20p | 33.90p | 31.00p | 33.05p | 312793 |
13/07/2023 | 32.00p | 33.00p | 31.83p | 33.00p | 90475 |
12/07/2023 | 32.00p | 32.00p | 30.44p | 31.80p | 505490 |
11/07/2023 | 29.90p | 31.05p | 30.52p | 31.05p | 43351 |
10/07/2023 | 29.90p | 31.05p | 30.31p | 31.05p | 36996 |
07/07/2023 | 29.90p | 30.68p | 28.72p | 30.55p | 250210 |
06/07/2023 | 29.00p | 29.90p | 28.86p | 29.00p | 95720 |
05/07/2023 | 29.50p | 30.90p | 29.10p | 29.75p | 268866 |
04/07/2023 | 29.50p | 30.00p | 29.50p | 29.50p | 96851 |
03/07/2023 | 30.00p | 30.00p | 29.70p | 29.70p | 69637 |
30/06/2023 | 29.80p | 30.34p | 29.50p | 29.50p | 27831 |
29/06/2023 | 29.90p | 31.15p | 29.60p | 30.30p | 278542 |
28/06/2023 | 30.30p | 30.49p | 29.70p | 29.70p | 210932 |
27/06/2023 | 31.60p | 33.00p | 30.20p | 31.00p | 283957 |
26/06/2023 | 31.00p | 31.90p | 31.00p | 31.00p | 26504 |
23/06/2023 | 32.10p | 31.92p | 30.30p | 31.10p | 2105203 |
22/06/2023 | 32.10p | 32.70p | 30.72p | 31.60p | 138749 |
21/06/2023 | 32.10p | 32.00p | 30.30p | 31.10p | 5220 |
20/06/2023 | 32.10p | 32.90p | 30.80p | 30.80p | 231863 |
19/06/2023 | 32.60p | 33.00p | 31.30p | 32.15p | 37 |
16/06/2023 | 32.60p | 33.00p | 31.60p | 32.30p | 31578 |
15/06/2023 | 32.60p | 32.80p | 30.37p | 32.80p | 283631 |
14/06/2023 | 31.20p | 32.25p | 30.66p | 30.80p | 276632 |
13/06/2023 | 32.60p | 32.70p | 31.70p | 31.95p | 7822 |
12/06/2023 | 32.60p | 32.60p | 31.30p | 31.95p | 11974 |
09/06/2023 | 32.60p | 32.60p | 31.95p | 31.95p | 18493 |
08/06/2023 | 32.60p | 33.10p | 32.10p | 32.45p | 25521 |
07/06/2023 | 32.60p | 33.39p | 32.50p | 32.70p | 202412 |
06/06/2023 | 35.00p | 34.50p | 33.46p | 33.65p | 122472 |
05/06/2023 | 35.00p | 35.00p | 33.78p | 34.15p | 16085 |
02/06/2023 | 34.00p | 35.60p | 33.10p | 34.05p | 11078 |
01/06/2023 | 34.00p | 35.01p | 33.90p | 34.65p | 21284 |
31/05/2023 | 34.00p | 34.66p | 33.66p | 33.90p | 53395 |
30/05/2023 | 35.00p | 35.00p | 34.00p | 34.50p | 8639 |
*Close Price adjusted for both dividends and splits