Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 17.00p | 17.90p | 17.00p | 17.00p | 3 |
11/03/2024 | 17.00p | 17.90p | 16.10p | 17.00p | 681 |
08/03/2024 | 17.00p | 17.00p | 15.70p | 17.00p | 48 |
07/03/2024 | 17.00p | 17.90p | 16.00p | 17.00p | 330 |
06/03/2024 | 17.50p | 17.50p | 16.00p | 17.00p | 23898 |
05/03/2024 | 17.50p | 17.50p | 17.00p | 17.50p | 2965 |
04/03/2024 | 18.00p | 18.00p | 16.00p | 17.50p | 16154 |
01/03/2024 | 18.50p | 18.50p | 17.00p | 18.00p | 9101 |
29/02/2024 | 18.50p | 18.64p | 18.00p | 18.50p | 6196 |
28/02/2024 | 19.00p | 19.28p | 18.00p | 18.50p | 233494 |
27/02/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 24 |
26/02/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 3493 |
23/02/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 13917 |
22/02/2024 | 19.00p | 19.28p | 19.00p | 19.00p | 119 |
21/02/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 3114 |
20/02/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 216 |
19/02/2024 | 19.50p | 19.50p | 19.00p | 19.00p | 32823 |
16/02/2024 | 19.50p | 19.90p | 19.00p | 19.50p | 2576 |
15/02/2024 | 18.50p | 20.00p | 18.00p | 19.50p | 56813 |
14/02/2024 | 19.50p | 19.50p | 18.00p | 18.50p | 2223 |
13/02/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 763 |
12/02/2024 | 19.50p | 19.50p | 19.00p | 19.50p | 887 |
09/02/2024 | 19.50p | 19.90p | 19.00p | 19.00p | 4869 |
08/02/2024 | 19.50p | 19.90p | 18.00p | 19.50p | 2704 |
07/02/2024 | 19.50p | 19.90p | 19.00p | 19.50p | 385 |
06/02/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 223 |
05/02/2024 | 19.50p | 19.90p | 19.00p | 19.50p | 60765 |
02/02/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 3766 |
01/02/2024 | 19.50p | 19.95p | 19.00p | 19.50p | 117 |
31/01/2024 | 19.75p | 20.00p | 19.00p | 19.50p | 21802 |
30/01/2024 | 21.50p | 22.00p | 19.00p | 19.75p | 60259 |
29/01/2024 | 21.50p | 22.00p | 20.00p | 21.00p | 21165 |
26/01/2024 | 21.50p | 22.00p | 21.00p | 21.50p | 150 |
25/01/2024 | 23.00p | 24.00p | 21.00p | 21.50p | 40019 |
24/01/2024 | 23.00p | 23.87p | 22.00p | 23.00p | 5944 |
23/01/2024 | 24.25p | 24.85p | 22.20p | 23.00p | 31908 |
22/01/2024 | 24.25p | 24.85p | 23.50p | 24.25p | 99832 |
19/01/2024 | 24.25p | 24.25p | 23.50p | 24.25p | 11255 |
18/01/2024 | 24.25p | 24.85p | 23.00p | 23.00p | 6492 |
17/01/2024 | 24.50p | 24.50p | 23.00p | 24.25p | 8481 |
16/01/2024 | 24.60p | 24.90p | 23.00p | 24.50p | 16055 |
15/01/2024 | 24.60p | 24.92p | 24.20p | 24.60p | 17726 |
12/01/2024 | 24.60p | 25.00p | 24.00p | 24.60p | 512 |
11/01/2024 | 24.60p | 25.00p | 24.20p | 24.60p | 2549 |
10/01/2024 | 24.60p | 25.00p | 24.20p | 24.60p | 3 |
09/01/2024 | 24.35p | 24.48p | 24.20p | 24.20p | 29586 |
08/01/2024 | 24.35p | 24.47p | 24.20p | 24.35p | 589 |
05/01/2024 | 24.35p | 24.47p | 24.20p | 24.35p | 1642 |
04/01/2024 | 24.35p | 24.47p | 24.20p | 24.35p | 3823 |
03/01/2024 | 24.35p | 24.50p | 24.20p | 24.35p | 465 |
02/01/2024 | 24.35p | 24.50p | 24.20p | 24.35p | 17882 |
29/12/2023 | 24.60p | 24.75p | 24.20p | 24.35p | 20411 |
28/12/2023 | 24.60p | 24.87p | 24.60p | 24.60p | 10035 |
27/12/2023 | 24.60p | 27.00p | 24.20p | 24.60p | 6099 |
22/12/2023 | 24.60p | 24.92p | 24.20p | 24.60p | 627 |
21/12/2023 | 24.60p | 25.00p | 24.20p | 24.60p | 206 |
20/12/2023 | 24.60p | 24.92p | 24.20p | 24.60p | 47686 |
19/12/2023 | 24.60p | 25.00p | 24.20p | 24.20p | 1072 |
18/12/2023 | 24.60p | 24.92p | 24.20p | 24.60p | 75093 |
15/12/2023 | 24.60p | 25.00p | 24.20p | 24.60p | 22395 |
14/12/2023 | 24.60p | 25.00p | 24.20p | 24.60p | 4718 |
13/12/2023 | 24.60p | 24.84p | 24.20p | 24.60p | 14879 |
12/12/2023 | 24.60p | 24.84p | 24.24p | 24.60p | 133085 |
11/12/2023 | 24.60p | 26.00p | 24.20p | 24.60p | 22598 |
08/12/2023 | 24.60p | 25.00p | 24.20p | 25.00p | 14361 |
07/12/2023 | 24.60p | 24.71p | 24.00p | 24.60p | 57308 |
06/12/2023 | 24.60p | 25.00p | 24.44p | 24.60p | 31502 |
05/12/2023 | 24.60p | 25.00p | 24.30p | 24.60p | 55325 |
04/12/2023 | 24.50p | 25.00p | 24.28p | 24.60p | 154623 |
01/12/2023 | 24.75p | 25.00p | 24.00p | 24.00p | 29214 |
30/11/2023 | 24.75p | 25.00p | 24.50p | 24.75p | 466 |
29/11/2023 | 24.75p | 25.00p | 24.50p | 24.75p | 75032 |
28/11/2023 | 24.75p | 24.75p | 24.50p | 24.75p | 3450 |
27/11/2023 | 24.75p | 25.00p | 24.50p | 24.75p | 25824 |
24/11/2023 | 24.75p | 25.00p | 24.50p | 24.75p | 206 |
23/11/2023 | 24.75p | 25.00p | 24.50p | 24.75p | 7166 |
22/11/2023 | 24.75p | 25.00p | 24.50p | 25.00p | 29735 |
21/11/2023 | 24.65p | 25.50p | 24.50p | 24.75p | 83805 |
20/11/2023 | 24.65p | 24.80p | 24.50p | 24.50p | 25973 |
17/11/2023 | 24.65p | 26.00p | 24.65p | 24.65p | 317 |
16/11/2023 | 24.65p | 26.00p | 24.65p | 24.65p | 4457 |
15/11/2023 | 24.65p | 24.80p | 24.50p | 24.65p | 640 |
14/11/2023 | 24.65p | 24.80p | 24.50p | 24.80p | 1747 |
13/11/2023 | 24.65p | 24.80p | 24.50p | 24.65p | 1189 |
10/11/2023 | 24.75p | 24.80p | 24.50p | 24.65p | 33511 |
09/11/2023 | 24.00p | 25.00p | 24.00p | 24.75p | 440912 |
08/11/2023 | 24.75p | 25.00p | 24.50p | 24.75p | 19377 |
07/11/2023 | 24.75p | 25.00p | 23.00p | 24.20p | 34199 |
06/11/2023 | 24.50p | 24.99p | 24.00p | 24.75p | 4642 |
03/11/2023 | 24.50p | 25.00p | 24.50p | 24.50p | 5282 |
02/11/2023 | 24.50p | 24.95p | 24.00p | 24.50p | 2429 |
01/11/2023 | 24.00p | 25.00p | 23.20p | 24.00p | 56898 |
31/10/2023 | 24.00p | 24.90p | 23.20p | 24.00p | 23 |
30/10/2023 | 24.00p | 25.00p | 23.20p | 24.00p | 406 |
27/10/2023 | 24.00p | 24.00p | 23.20p | 24.00p | 311 |
26/10/2023 | 24.00p | 24.90p | 23.00p | 24.00p | 786 |
25/10/2023 | 24.00p | 24.00p | 23.67p | 24.00p | 0 |
24/10/2023 | 24.00p | 24.90p | 23.20p | 24.00p | 1267 |
23/10/2023 | 24.50p | 24.90p | 24.00p | 24.00p | 9108 |
20/10/2023 | 24.50p | 24.80p | 24.50p | 24.50p | 10 |
19/10/2023 | 24.50p | 24.80p | 24.00p | 24.50p | 54 |
18/10/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 388 |
17/10/2023 | 24.50p | 24.80p | 24.00p | 24.50p | 836 |
16/10/2023 | 24.50p | 24.50p | 24.01p | 24.50p | 984 |
13/10/2023 | 24.50p | 24.50p | 24.25p | 24.50p | 109 |
12/10/2023 | 24.50p | 24.50p | 24.10p | 24.50p | 5892 |
11/10/2023 | 24.50p | 24.50p | 24.01p | 24.50p | 2336 |
10/10/2023 | 24.50p | 24.50p | 24.01p | 24.50p | 2362 |
09/10/2023 | 24.50p | 24.50p | 24.01p | 24.50p | 1388 |
06/10/2023 | 24.50p | 24.50p | 24.01p | 24.50p | 295 |
05/10/2023 | 24.50p | 24.50p | 24.01p | 24.50p | 2673 |
04/10/2023 | 24.50p | 24.50p | 24.01p | 24.50p | 8 |
03/10/2023 | 24.50p | 25.00p | 24.01p | 24.50p | 2068 |
02/10/2023 | 24.50p | 24.50p | 24.30p | 24.50p | 57 |
29/09/2023 | 24.50p | 24.50p | 24.01p | 24.50p | 10125 |
28/09/2023 | 24.50p | 24.50p | 24.01p | 24.50p | 96 |
27/09/2023 | 24.50p | 26.90p | 24.01p | 24.50p | 11724 |
26/09/2023 | 24.50p | 26.90p | 24.01p | 24.50p | 139 |
25/09/2023 | 24.50p | 25.00p | 23.50p | 24.50p | 17198 |
22/09/2023 | 24.50p | 25.50p | 24.22p | 24.50p | 2691 |
21/09/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 2118 |
20/09/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 6346 |
19/09/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 520 |
18/09/2023 | 24.50p | 24.75p | 24.00p | 24.50p | 25760 |
15/09/2023 | 24.50p | 24.50p | 23.37p | 24.50p | 15680 |
14/09/2023 | 24.50p | 24.50p | 24.01p | 24.50p | 21009 |
13/09/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 50 |
12/09/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 29174 |
11/09/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 136 |
08/09/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 83 |
07/09/2023 | 24.50p | 24.50p | 24.33p | 24.50p | 58 |
06/09/2023 | 24.50p | 25.00p | 24.01p | 24.50p | 2605 |
05/09/2023 | 24.50p | 24.50p | 24.01p | 24.50p | 6 |
04/09/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 1939 |
01/09/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 163 |
31/08/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 2268 |
30/08/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 335 |
29/08/2023 | 24.50p | 24.50p | 24.01p | 24.50p | 359 |
25/08/2023 | 24.50p | 24.50p | 24.20p | 24.50p | 5209 |
24/08/2023 | 24.50p | 24.50p | 24.20p | 24.50p | 2405 |
23/08/2023 | 24.50p | 24.50p | 24.20p | 24.50p | 833 |
22/08/2023 | 24.50p | 24.72p | 24.20p | 24.50p | 319 |
21/08/2023 | 24.50p | 24.72p | 24.20p | 24.50p | 56 |
18/08/2023 | 24.50p | 24.99p | 24.20p | 24.90p | 7213 |
17/08/2023 | 24.50p | 24.64p | 24.50p | 24.50p | 2000 |
16/08/2023 | 24.50p | 24.99p | 24.50p | 24.50p | 100 |
15/08/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 12446 |
14/08/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 2295 |
11/08/2023 | 24.50p | 24.99p | 24.00p | 24.50p | 973 |
10/08/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 532 |
09/08/2023 | 26.00p | 26.00p | 24.00p | 24.50p | 60722 |
08/08/2023 | 26.00p | 26.40p | 25.00p | 26.00p | 2049 |
07/08/2023 | 26.00p | 26.40p | 25.00p | 26.00p | 593 |
04/08/2023 | 26.50p | 26.50p | 25.00p | 26.00p | 3781 |
03/08/2023 | 26.50p | 27.00p | 26.00p | 26.50p | 5017 |
02/08/2023 | 26.50p | 27.00p | 25.50p | 25.50p | 41670 |
01/08/2023 | 26.50p | 26.50p | 26.00p | 26.50p | 20194 |
31/07/2023 | 27.75p | 27.75p | 25.50p | 26.50p | 17131 |
28/07/2023 | 27.75p | 27.75p | 27.40p | 27.75p | 115 |
27/07/2023 | 27.75p | 27.75p | 26.50p | 27.75p | 5016 |
26/07/2023 | 27.75p | 27.75p | 27.00p | 27.75p | 35129 |
25/07/2023 | 27.75p | 27.75p | 26.00p | 27.75p | 1104 |
24/07/2023 | 27.75p | 27.75p | 26.50p | 27.75p | 1172 |
21/07/2023 | 27.75p | 27.75p | 26.00p | 27.75p | 697 |
20/07/2023 | 27.75p | 27.75p | 27.63p | 27.75p | 2798 |
19/07/2023 | 27.75p | 29.00p | 26.50p | 27.75p | 6865 |
18/07/2023 | 27.75p | 27.75p | 27.70p | 27.75p | 9 |
17/07/2023 | 27.75p | 27.75p | 26.60p | 27.75p | 1630 |
14/07/2023 | 27.75p | 27.75p | 26.50p | 27.75p | 639 |
13/07/2023 | 27.75p | 27.75p | 26.50p | 27.75p | 324 |
12/07/2023 | 27.75p | 29.00p | 26.50p | 27.75p | 2170 |
11/07/2023 | 27.75p | 28.75p | 26.60p | 27.75p | 5404 |
10/07/2023 | 27.75p | 28.75p | 26.60p | 27.75p | 7485 |
07/07/2023 | 27.75p | 29.00p | 26.60p | 27.75p | 7403 |
06/07/2023 | 27.50p | 29.00p | 26.53p | 28.00p | 11346 |
05/07/2023 | 26.50p | 26.99p | 26.30p | 26.50p | 2108 |
04/07/2023 | 26.50p | 26.99p | 26.30p | 26.50p | 2075 |
03/07/2023 | 26.50p | 26.99p | 26.01p | 26.50p | 10629 |
30/06/2023 | 26.50p | 27.00p | 26.50p | 26.50p | 48362 |
29/06/2023 | 26.50p | 26.99p | 26.00p | 26.50p | 49 |
28/06/2023 | 27.50p | 27.50p | 25.60p | 26.50p | 24361 |
27/06/2023 | 28.00p | 28.30p | 27.00p | 27.50p | 2563 |
26/06/2023 | 28.50p | 29.97p | 27.00p | 28.00p | 8448 |
23/06/2023 | 28.50p | 29.97p | 27.00p | 28.50p | 137 |
22/06/2023 | 29.00p | 29.98p | 28.00p | 28.50p | 4036 |
21/06/2023 | 31.50p | 32.20p | 28.50p | 29.00p | 48836 |
20/06/2023 | 31.50p | 32.20p | 30.00p | 31.00p | 50401 |
19/06/2023 | 33.00p | 34.00p | 30.00p | 31.50p | 6677 |
16/06/2023 | 33.00p | 33.00p | 31.40p | 33.00p | 45184 |
15/06/2023 | 33.00p | 33.00p | 32.00p | 33.00p | 135 |
14/06/2023 | 33.00p | 33.00p | 32.00p | 33.00p | 5091 |
13/06/2023 | 34.00p | 34.00p | 32.10p | 33.00p | 11618 |
12/06/2023 | 34.00p | 35.00p | 33.00p | 34.00p | 1474 |
09/06/2023 | 34.00p | 34.00p | 33.00p | 34.00p | 3930 |
08/06/2023 | 34.00p | 34.00p | 33.00p | 34.00p | 2096 |
07/06/2023 | 34.00p | 34.16p | 33.00p | 34.00p | 17957 |
06/06/2023 | 33.50p | 34.74p | 33.00p | 34.00p | 9544 |
05/06/2023 | 35.00p | 36.00p | 33.50p | 33.50p | 2481 |
02/06/2023 | 35.00p | 35.64p | 34.00p | 35.00p | 22083 |
01/06/2023 | 35.50p | 36.00p | 34.50p | 36.00p | 68247 |
*Close Price adjusted for both dividends and splits