Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 40.00p | 41.00p | 40.00p | 40.00p | 610 |
11/03/2024 | 40.00p | 40.80p | 39.33p | 40.00p | 2094 |
08/03/2024 | 40.00p | 40.05p | 40.00p | 40.00p | 8000 |
07/03/2024 | 40.00p | 40.30p | 40.00p | 40.00p | 25000 |
06/03/2024 | 40.00p | 40.00p | 39.67p | 40.00p | 0 |
05/03/2024 | 38.50p | 40.05p | 38.50p | 40.00p | 47100 |
04/03/2024 | 38.50p | 39.90p | 38.50p | 38.50p | 29000 |
01/03/2024 | 38.50p | 38.50p | 38.00p | 38.50p | 16042 |
29/02/2024 | 38.50p | 39.18p | 38.50p | 38.50p | 1000 |
28/02/2024 | 39.00p | 39.50p | 38.23p | 38.50p | 0 |
27/02/2024 | 38.50p | 39.97p | 38.50p | 39.00p | 25000 |
26/02/2024 | 38.50p | 40.00p | 38.50p | 38.50p | 37500 |
23/02/2024 | 38.50p | 38.50p | 37.00p | 37.00p | 53362 |
22/02/2024 | 38.00p | 39.50p | 38.00p | 38.50p | 21672 |
21/02/2024 | 38.00p | 39.00p | 37.75p | 38.00p | 52605 |
20/02/2024 | 37.50p | 39.80p | 37.33p | 39.80p | 64872 |
19/02/2024 | 37.50p | 39.00p | 36.55p | 37.50p | 11255 |
16/02/2024 | 36.00p | 38.89p | 36.00p | 37.50p | 7782 |
15/02/2024 | 36.00p | 36.95p | 34.40p | 36.00p | 55177 |
14/02/2024 | 37.00p | 37.00p | 35.20p | 36.00p | 48183 |
13/02/2024 | 37.00p | 37.48p | 36.00p | 37.00p | 25963 |
12/02/2024 | 37.00p | 37.00p | 36.11p | 37.00p | 21745 |
09/02/2024 | 37.50p | 37.80p | 36.33p | 37.00p | 70526 |
08/02/2024 | 37.00p | 38.00p | 36.00p | 37.50p | 113542 |
07/02/2024 | 37.00p | 38.00p | 37.00p | 37.00p | 730 |
06/02/2024 | 37.00p | 37.00p | 36.00p | 37.00p | 19186 |
05/02/2024 | 37.50p | 38.80p | 36.00p | 37.00p | 131827 |
02/02/2024 | 37.50p | 38.00p | 37.05p | 37.50p | 13238 |
01/02/2024 | 37.50p | 37.90p | 37.05p | 37.50p | 5391 |
31/01/2024 | 37.00p | 38.00p | 37.00p | 37.50p | 3193 |
30/01/2024 | 37.00p | 38.00p | 36.50p | 37.00p | 39845 |
29/01/2024 | 38.50p | 40.00p | 36.98p | 38.00p | 80829 |
26/01/2024 | 38.50p | 38.98p | 38.50p | 38.50p | 37542 |
25/01/2024 | 38.50p | 39.00p | 38.00p | 38.50p | 11916 |
24/01/2024 | 38.50p | 38.50p | 38.34p | 38.50p | 5531 |
23/01/2024 | 40.00p | 40.00p | 37.00p | 38.50p | 662600 |
22/01/2024 | 41.00p | 41.00p | 40.00p | 41.00p | 13239 |
19/01/2024 | 42.00p | 42.00p | 40.00p | 41.00p | 114207 |
18/01/2024 | 43.00p | 43.00p | 41.33p | 42.00p | 513461 |
17/01/2024 | 44.50p | 45.00p | 44.00p | 45.00p | 37735 |
16/01/2024 | 44.50p | 44.50p | 43.80p | 44.50p | 9 |
15/01/2024 | 44.50p | 44.50p | 44.12p | 44.50p | 10000 |
12/01/2024 | 45.50p | 46.00p | 44.11p | 44.50p | 38970 |
11/01/2024 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
10/01/2024 | 45.50p | 45.50p | 45.05p | 45.50p | 20000 |
09/01/2024 | 45.50p | 46.00p | 45.02p | 45.50p | 50769 |
08/01/2024 | 45.50p | 46.00p | 45.40p | 45.40p | 37950 |
05/01/2024 | 45.50p | 46.00p | 45.50p | 45.50p | 30050 |
04/01/2024 | 45.50p | 45.50p | 45.00p | 45.50p | 10000 |
03/01/2024 | 46.50p | 47.00p | 45.20p | 45.50p | 70350 |
02/01/2024 | 46.50p | 46.50p | 46.20p | 46.50p | 10267 |
29/12/2023 | 46.50p | 46.50p | 46.25p | 46.50p | 2760 |
28/12/2023 | 46.50p | 48.00p | 46.35p | 46.50p | 12987 |
27/12/2023 | 46.50p | 46.50p | 46.33p | 46.50p | 0 |
22/12/2023 | 46.50p | 46.50p | 46.33p | 46.50p | 0 |
21/12/2023 | 46.50p | 46.84p | 46.50p | 46.50p | 10605 |
20/12/2023 | 48.50p | 50.00p | 46.06p | 46.50p | 158808 |
19/12/2023 | 45.00p | 49.00p | 45.00p | 48.50p | 114412 |
18/12/2023 | 42.00p | 45.96p | 42.00p | 45.00p | 87857 |
15/12/2023 | 42.00p | 43.00p | 42.00p | 42.00p | 26077 |
14/12/2023 | 39.50p | 42.89p | 39.50p | 42.00p | 137208 |
13/12/2023 | 39.50p | 40.29p | 39.50p | 39.50p | 80000 |
12/12/2023 | 39.50p | 39.50p | 39.00p | 39.50p | 136420 |
11/12/2023 | 39.50p | 39.50p | 39.00p | 39.50p | 36256 |
08/12/2023 | 39.50p | 39.50p | 39.12p | 39.50p | 12707 |
07/12/2023 | 39.50p | 39.50p | 39.01p | 39.50p | 239790 |
06/12/2023 | 39.50p | 39.50p | 39.25p | 39.50p | 50000 |
05/12/2023 | 39.50p | 41.53p | 39.50p | 39.50p | 0 |
04/12/2023 | 39.50p | 40.00p | 39.25p | 39.50p | 13971 |
01/12/2023 | 39.50p | 40.00p | 39.25p | 40.00p | 155150 |
30/11/2023 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
29/11/2023 | 39.50p | 39.50p | 39.27p | 39.50p | 14074 |
28/11/2023 | 39.50p | 39.50p | 38.20p | 39.50p | 15629 |
27/11/2023 | 39.00p | 40.00p | 39.00p | 39.50p | 91932 |
24/11/2023 | 39.00p | 40.00p | 39.00p | 39.00p | 7578 |
23/11/2023 | 39.00p | 40.00p | 38.40p | 39.00p | 28993 |
22/11/2023 | 39.00p | 39.60p | 39.00p | 39.60p | 91023 |
21/11/2023 | 39.00p | 39.00p | 37.20p | 39.00p | 891 |
20/11/2023 | 39.00p | 40.00p | 38.50p | 39.00p | 24071 |
17/11/2023 | 39.00p | 39.20p | 38.25p | 39.00p | 5714 |
16/11/2023 | 39.00p | 39.34p | 38.25p | 39.00p | 59776 |
15/11/2023 | 39.00p | 39.00p | 38.67p | 39.00p | 0 |
14/11/2023 | 39.00p | 39.40p | 39.00p | 39.00p | 55 |
13/11/2023 | 39.00p | 39.40p | 39.00p | 39.00p | 68792 |
10/11/2023 | 40.00p | 40.70p | 39.00p | 39.00p | 11221 |
09/11/2023 | 40.00p | 40.00p | 38.12p | 40.00p | 27497 |
08/11/2023 | 40.00p | 41.04p | 40.00p | 40.00p | 0 |
07/11/2023 | 40.00p | 41.00p | 40.00p | 40.00p | 1066 |
06/11/2023 | 39.00p | 41.00p | 38.22p | 40.00p | 45049 |
03/11/2023 | 39.00p | 40.60p | 38.22p | 39.00p | 7663 |
02/11/2023 | 38.50p | 40.90p | 38.50p | 39.00p | 44245 |
01/11/2023 | 38.50p | 39.88p | 38.50p | 38.50p | 10000 |
31/10/2023 | 38.50p | 38.50p | 38.12p | 38.50p | 1306 |
30/10/2023 | 38.50p | 40.00p | 38.50p | 38.50p | 3 |
27/10/2023 | 38.50p | 39.40p | 38.00p | 38.50p | 15158 |
26/10/2023 | 38.50p | 38.89p | 38.50p | 38.50p | 0 |
25/10/2023 | 38.50p | 38.89p | 38.50p | 38.50p | 0 |
24/10/2023 | 38.50p | 39.60p | 37.77p | 38.50p | 8267 |
23/10/2023 | 38.50p | 39.82p | 38.24p | 38.60p | 22958 |
20/10/2023 | 38.50p | 39.82p | 38.14p | 38.50p | 12931 |
19/10/2023 | 38.20p | 39.40p | 37.81p | 38.20p | 67500 |
18/10/2023 | 38.20p | 38.20p | 36.40p | 38.20p | 2333 |
17/10/2023 | 38.20p | 38.20p | 37.81p | 38.20p | 520 |
16/10/2023 | 38.20p | 39.00p | 38.20p | 38.20p | 40000 |
13/10/2023 | 38.20p | 39.32p | 38.20p | 38.20p | 0 |
12/10/2023 | 38.20p | 40.00p | 38.20p | 38.20p | 3 |
11/10/2023 | 38.20p | 39.32p | 38.20p | 38.20p | 0 |
10/10/2023 | 38.20p | 38.20p | 37.77p | 38.20p | 3030 |
09/10/2023 | 38.20p | 39.32p | 38.20p | 38.20p | 0 |
06/10/2023 | 38.50p | 40.00p | 38.20p | 38.20p | 12849 |
05/10/2023 | 38.20p | 40.00p | 38.20p | 38.50p | 3 |
04/10/2023 | 38.50p | 39.70p | 38.50p | 38.50p | 300 |
03/10/2023 | 38.50p | 39.44p | 38.50p | 38.50p | 0 |
02/10/2023 | 38.50p | 38.50p | 38.14p | 38.50p | 2500 |
29/09/2023 | 38.50p | 40.00p | 38.00p | 38.50p | 1556 |
28/09/2023 | 38.50p | 39.75p | 38.50p | 38.50p | 19004 |
27/09/2023 | 38.50p | 40.00p | 38.50p | 38.50p | 0 |
26/09/2023 | 38.00p | 40.00p | 37.80p | 40.00p | 7231 |
25/09/2023 | 38.50p | 38.50p | 37.81p | 38.00p | 18546 |
22/09/2023 | 38.00p | 39.00p | 37.00p | 38.50p | 11162 |
21/09/2023 | 37.50p | 37.50p | 37.06p | 37.50p | 2000 |
20/09/2023 | 38.00p | 38.00p | 37.00p | 37.50p | 1511126 |
19/09/2023 | 39.00p | 40.00p | 37.12p | 38.00p | 19800 |
18/09/2023 | 39.00p | 39.08p | 39.00p | 39.00p | 0 |
15/09/2023 | 39.00p | 39.00p | 38.70p | 39.00p | 5758 |
14/09/2023 | 40.00p | 42.00p | 38.00p | 39.00p | 5546 |
13/09/2023 | 40.00p | 40.00p | 38.50p | 40.00p | 3008 |
12/09/2023 | 40.00p | 40.00p | 38.80p | 40.00p | 30000 |
11/09/2023 | 40.00p | 40.00p | 38.00p | 40.00p | 4008 |
08/09/2023 | 40.00p | 40.00p | 39.92p | 40.00p | 0 |
07/09/2023 | 40.00p | 42.00p | 40.00p | 40.00p | 2 |
06/09/2023 | 40.00p | 40.00p | 39.92p | 40.00p | 0 |
05/09/2023 | 40.00p | 40.00p | 39.92p | 40.00p | 0 |
04/09/2023 | 40.00p | 42.00p | 40.00p | 40.00p | 7028 |
01/09/2023 | 40.00p | 40.00p | 38.10p | 40.00p | 16250 |
31/08/2023 | 39.50p | 42.00p | 38.70p | 40.00p | 41740 |
30/08/2023 | 40.50p | 41.00p | 37.55p | 39.50p | 38846 |
29/08/2023 | 40.50p | 40.50p | 39.00p | 40.50p | 3628 |
25/08/2023 | 40.50p | 40.50p | 39.25p | 40.50p | 41711 |
24/08/2023 | 40.50p | 40.50p | 39.25p | 40.50p | 9352 |
23/08/2023 | 40.50p | 40.50p | 40.00p | 40.50p | 100000 |
22/08/2023 | 40.00p | 42.00p | 40.00p | 40.50p | 30018 |
21/08/2023 | 40.00p | 41.00p | 40.00p | 40.00p | 1070018 |
18/08/2023 | 40.00p | 41.00p | 40.00p | 40.00p | 50006 |
17/08/2023 | 41.00p | 41.00p | 40.00p | 40.00p | 20656 |
16/08/2023 | 41.00p | 42.00p | 40.00p | 41.00p | 14939 |
15/08/2023 | 41.00p | 41.00p | 40.00p | 41.00p | 696 |
14/08/2023 | 42.00p | 42.00p | 40.00p | 41.00p | 17713 |
11/08/2023 | 42.00p | 42.00p | 40.00p | 42.00p | 1000 |
10/08/2023 | 43.00p | 43.00p | 42.00p | 42.00p | 10000 |
09/08/2023 | 44.00p | 45.00p | 42.00p | 43.00p | 31224 |
08/08/2023 | 45.00p | 45.00p | 42.60p | 44.00p | 23461 |
07/08/2023 | 45.00p | 45.00p | 43.36p | 45.00p | 4100 |
04/08/2023 | 45.00p | 45.00p | 43.36p | 45.00p | 12543 |
03/08/2023 | 45.00p | 47.00p | 45.00p | 45.00p | 3 |
02/08/2023 | 45.00p | 46.37p | 45.00p | 45.00p | 0 |
01/08/2023 | 45.00p | 45.00p | 43.80p | 45.00p | 6500 |
31/07/2023 | 45.00p | 45.00p | 43.80p | 45.00p | 6382 |
28/07/2023 | 45.50p | 47.00p | 44.00p | 45.00p | 5351 |
27/07/2023 | 45.50p | 47.00p | 44.00p | 45.50p | 3911 |
26/07/2023 | 45.50p | 45.50p | 45.50p | 45.50p | 4250 |
25/07/2023 | 45.50p | 46.00p | 44.11p | 45.50p | 8474 |
24/07/2023 | 45.50p | 45.50p | 44.23p | 45.50p | 24801 |
21/07/2023 | 45.50p | 45.50p | 44.23p | 45.50p | 9192 |
20/07/2023 | 47.00p | 47.00p | 44.23p | 45.50p | 89577 |
19/07/2023 | 46.50p | 47.00p | 46.50p | 46.50p | 2029 |
18/07/2023 | 46.50p | 46.50p | 45.69p | 46.50p | 0 |
17/07/2023 | 46.50p | 47.10p | 46.18p | 46.50p | 47076 |
14/07/2023 | 46.50p | 46.50p | 45.69p | 46.50p | 0 |
13/07/2023 | 46.50p | 46.50p | 46.18p | 46.50p | 10000 |
12/07/2023 | 46.50p | 47.20p | 46.18p | 46.50p | 44274 |
11/07/2023 | 46.50p | 48.00p | 46.16p | 46.50p | 4900 |
10/07/2023 | 46.50p | 47.30p | 46.50p | 46.50p | 7442 |
07/07/2023 | 46.50p | 47.37p | 46.00p | 46.50p | 78373 |
06/07/2023 | 46.50p | 46.50p | 45.69p | 46.50p | 0 |
05/07/2023 | 46.50p | 47.00p | 46.50p | 46.50p | 5269 |
04/07/2023 | 46.50p | 47.52p | 46.50p | 46.50p | 40000 |
03/07/2023 | 47.50p | 47.50p | 46.50p | 46.50p | 7049 |
30/06/2023 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
29/06/2023 | 48.00p | 48.00p | 47.00p | 47.50p | 13899 |
28/06/2023 | 48.00p | 48.00p | 47.95p | 48.00p | 0 |
27/06/2023 | 48.00p | 48.00p | 47.00p | 48.00p | 20025 |
26/06/2023 | 48.00p | 48.00p | 47.10p | 48.00p | 6901 |
23/06/2023 | 48.00p | 48.00p | 47.10p | 48.00p | 144 |
22/06/2023 | 48.00p | 48.26p | 48.00p | 48.00p | 13250 |
21/06/2023 | 48.00p | 48.39p | 47.04p | 48.00p | 13135 |
20/06/2023 | 48.00p | 48.00p | 47.40p | 48.00p | 16644 |
19/06/2023 | 48.00p | 48.00p | 47.43p | 48.00p | 4265 |
16/06/2023 | 48.00p | 48.50p | 47.39p | 48.00p | 4688 |
15/06/2023 | 48.00p | 48.00p | 47.75p | 48.00p | 0 |
14/06/2023 | 48.00p | 49.00p | 47.39p | 48.00p | 2623 |
13/06/2023 | 48.00p | 48.58p | 47.35p | 48.00p | 13179 |
12/06/2023 | 48.00p | 48.00p | 47.75p | 48.00p | 0 |
09/06/2023 | 48.00p | 48.00p | 47.75p | 48.00p | 0 |
08/06/2023 | 48.00p | 48.58p | 47.30p | 48.00p | 6022 |
07/06/2023 | 48.00p | 48.00p | 47.30p | 48.00p | 4000 |
06/06/2023 | 48.00p | 48.00p | 47.27p | 48.00p | 1458 |
05/06/2023 | 48.00p | 48.80p | 48.00p | 48.00p | 2045 |
02/06/2023 | 48.00p | 48.71p | 47.31p | 48.00p | 27249 |
01/06/2023 | 48.50p | 48.50p | 48.00p | 48.00p | 9410 |
*Close Price adjusted for both dividends and splits