Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 35.50p | 35.50p | 34.09p | 35.50p | 19003 |
23/12/2024 | 35.50p | 35.75p | 34.17p | 35.50p | 61668 |
20/12/2024 | 34.00p | 35.50p | 34.00p | 35.50p | 241326 |
19/12/2024 | 34.80p | 36.00p | 33.80p | 34.00p | 586415 |
18/12/2024 | 35.50p | 35.89p | 34.03p | 35.00p | 249106 |
17/12/2024 | 36.50p | 36.50p | 35.00p | 35.50p | 190277 |
16/12/2024 | 36.50p | 37.90p | 35.00p | 36.50p | 357856 |
13/12/2024 | 38.00p | 38.68p | 36.00p | 36.50p | 213743 |
12/12/2024 | 38.00p | 38.80p | 37.00p | 38.00p | 80636 |
11/12/2024 | 37.00p | 39.00p | 37.00p | 38.00p | 568531 |
10/12/2024 | 37.00p | 38.00p | 36.32p | 37.00p | 92863 |
09/12/2024 | 36.25p | 38.00p | 35.50p | 37.00p | 283976 |
06/12/2024 | 36.00p | 36.39p | 35.64p | 36.25p | 66561 |
05/12/2024 | 36.25p | 36.50p | 35.55p | 36.00p | 120824 |
04/12/2024 | 36.10p | 36.91p | 35.00p | 36.25p | 301308 |
03/12/2024 | 38.00p | 38.00p | 35.00p | 35.50p | 735673 |
02/12/2024 | 38.75p | 38.75p | 35.75p | 38.00p | 234188 |
29/11/2024 | 38.75p | 38.75p | 37.00p | 38.75p | 185479 |
28/11/2024 | 38.75p | 40.00p | 36.50p | 38.75p | 75268 |
27/11/2024 | 38.50p | 38.75p | 37.00p | 38.75p | 124550 |
26/11/2024 | 38.25p | 38.50p | 37.00p | 38.50p | 335641 |
25/11/2024 | 39.25p | 39.25p | 36.92p | 38.50p | 205457 |
22/11/2024 | 39.00p | 40.50p | 38.14p | 39.25p | 359320 |
21/11/2024 | 38.50p | 39.80p | 37.53p | 39.00p | 153278 |
20/11/2024 | 38.50p | 38.50p | 37.76p | 38.50p | 58616 |
19/11/2024 | 37.75p | 38.70p | 37.45p | 37.75p | 98164 |
18/11/2024 | 37.00p | 38.50p | 36.77p | 37.75p | 233525 |
15/11/2024 | 37.00p | 37.50p | 36.30p | 37.00p | 104048 |
14/11/2024 | 39.50p | 39.79p | 35.28p | 37.00p | 371600 |
13/11/2024 | 39.75p | 40.10p | 38.18p | 39.50p | 130819 |
12/11/2024 | 40.50p | 40.50p | 38.00p | 39.75p | 224554 |
11/11/2024 | 40.75p | 40.86p | 39.52p | 40.75p | 98986 |
08/11/2024 | 40.75p | 41.68p | 39.52p | 40.75p | 314423 |
07/11/2024 | 41.00p | 41.80p | 39.52p | 40.75p | 206269 |
06/11/2024 | 44.50p | 44.50p | 40.20p | 41.00p | 927160 |
05/11/2024 | 44.50p | 45.49p | 43.36p | 44.50p | 187836 |
04/11/2024 | 44.00p | 45.00p | 43.35p | 44.50p | 92242 |
01/11/2024 | 44.00p | 44.80p | 43.15p | 44.00p | 129579 |
31/10/2024 | 46.00p | 46.50p | 43.00p | 44.00p | 663686 |
30/10/2024 | 45.50p | 46.90p | 45.10p | 46.00p | 350880 |
29/10/2024 | 44.00p | 46.00p | 43.61p | 45.50p | 817808 |
28/10/2024 | 45.00p | 45.40p | 43.00p | 44.00p | 274570 |
25/10/2024 | 45.25p | 45.60p | 44.00p | 45.00p | 282962 |
24/10/2024 | 45.25p | 46.00p | 44.54p | 45.50p | 298982 |
23/10/2024 | 45.50p | 47.09p | 45.00p | 45.50p | 1073403 |
22/10/2024 | 45.00p | 45.51p | 43.60p | 44.75p | 911860 |
21/10/2024 | 41.50p | 46.00p | 41.50p | 45.00p | 1938329 |
18/10/2024 | 41.25p | 41.85p | 41.00p | 41.50p | 440062 |
17/10/2024 | 40.50p | 41.50p | 40.50p | 41.00p | 603763 |
16/10/2024 | 38.00p | 40.85p | 38.00p | 40.50p | 572744 |
15/10/2024 | 38.00p | 38.59p | 38.00p | 38.00p | 29229 |
14/10/2024 | 37.75p | 38.90p | 37.75p | 38.00p | 438214 |
11/10/2024 | 36.75p | 38.69p | 36.50p | 37.75p | 520770 |
10/10/2024 | 36.75p | 36.97p | 35.50p | 36.75p | 318538 |
09/10/2024 | 36.75p | 37.25p | 35.50p | 36.75p | 374510 |
08/10/2024 | 38.25p | 38.25p | 36.00p | 36.75p | 345727 |
07/10/2024 | 38.25p | 38.75p | 37.00p | 38.25p | 190299 |
04/10/2024 | 39.00p | 39.50p | 38.02p | 38.75p | 264571 |
03/10/2024 | 39.00p | 39.78p | 38.16p | 39.00p | 175712 |
02/10/2024 | 39.75p | 39.75p | 37.56p | 39.00p | 281468 |
01/10/2024 | 39.75p | 39.75p | 38.57p | 39.75p | 100183 |
30/09/2024 | 39.75p | 40.20p | 38.67p | 39.75p | 152957 |
27/09/2024 | 39.75p | 40.13p | 38.62p | 39.75p | 479600 |
26/09/2024 | 39.25p | 40.33p | 38.55p | 39.50p | 743538 |
25/09/2024 | 39.75p | 39.89p | 38.07p | 39.25p | 339475 |
24/09/2024 | 40.50p | 40.82p | 38.00p | 39.75p | 1229965 |
23/09/2024 | 39.25p | 40.90p | 39.00p | 40.50p | 598180 |
20/09/2024 | 38.10p | 40.00p | 38.10p | 39.00p | 306016 |
19/09/2024 | 37.75p | 39.14p | 37.75p | 38.60p | 402000 |
18/09/2024 | 37.75p | 38.24p | 37.75p | 37.75p | 162124 |
17/09/2024 | 37.75p | 38.37p | 37.45p | 37.75p | 465533 |
16/09/2024 | 37.00p | 38.87p | 37.00p | 37.75p | 790693 |
13/09/2024 | 36.00p | 38.00p | 36.00p | 37.00p | 534017 |
12/09/2024 | 36.00p | 36.66p | 35.55p | 36.00p | 411503 |
11/09/2024 | 36.00p | 36.20p | 35.00p | 36.00p | 162090 |
10/09/2024 | 36.00p | 36.40p | 35.44p | 36.00p | 329860 |
09/09/2024 | 36.00p | 36.30p | 35.14p | 36.00p | 21319 |
06/09/2024 | 36.10p | 36.69p | 35.33p | 36.10p | 114564 |
05/09/2024 | 35.50p | 36.74p | 35.00p | 36.10p | 324916 |
04/09/2024 | 37.00p | 37.40p | 35.00p | 35.50p | 182543 |
03/09/2024 | 37.00p | 37.98p | 36.00p | 37.00p | 442136 |
02/09/2024 | 36.00p | 37.96p | 36.00p | 37.00p | 261748 |
30/08/2024 | 36.00p | 36.45p | 35.51p | 36.00p | 98457 |
29/08/2024 | 36.00p | 36.00p | 35.00p | 36.00p | 75745 |
28/08/2024 | 37.00p | 37.00p | 35.35p | 36.00p | 116741 |
27/08/2024 | 37.00p | 37.39p | 36.13p | 37.00p | 120930 |
23/08/2024 | 37.00p | 37.39p | 36.62p | 37.00p | 248299 |
22/08/2024 | 37.00p | 37.14p | 36.75p | 37.00p | 40184 |
21/08/2024 | 37.00p | 37.40p | 36.55p | 37.00p | 344259 |
20/08/2024 | 34.25p | 37.50p | 34.25p | 37.00p | 612283 |
19/08/2024 | 34.00p | 34.97p | 33.21p | 34.50p | 360948 |
16/08/2024 | 33.25p | 34.69p | 32.50p | 34.50p | 490353 |
15/08/2024 | 33.25p | 33.60p | 32.50p | 33.25p | 87870 |
14/08/2024 | 33.25p | 33.74p | 32.97p | 33.25p | 104709 |
13/08/2024 | 32.75p | 33.75p | 32.43p | 32.75p | 225900 |
12/08/2024 | 32.75p | 33.19p | 32.10p | 32.75p | 389525 |
09/08/2024 | 32.50p | 32.75p | 31.95p | 32.75p | 92047 |
08/08/2024 | 33.25p | 33.50p | 31.21p | 32.50p | 392091 |
07/08/2024 | 33.75p | 33.75p | 32.55p | 33.25p | 58253 |
06/08/2024 | 33.75p | 33.87p | 32.55p | 33.75p | 127988 |
05/08/2024 | 34.50p | 35.37p | 33.00p | 33.75p | 396633 |
02/08/2024 | 33.50p | 36.00p | 33.50p | 34.50p | 948792 |
01/08/2024 | 33.50p | 35.00p | 33.43p | 33.65p | 93573 |
31/07/2024 | 33.50p | 34.97p | 33.20p | 33.50p | 83635 |
30/07/2024 | 33.00p | 34.97p | 32.82p | 33.50p | 380138 |
29/07/2024 | 33.00p | 33.65p | 32.45p | 33.00p | 146651 |
26/07/2024 | 33.00p | 33.24p | 32.39p | 33.00p | 89350 |
25/07/2024 | 33.50p | 33.50p | 32.26p | 33.00p | 158292 |
24/07/2024 | 33.50p | 33.75p | 33.25p | 33.50p | 732848 |
23/07/2024 | 34.00p | 34.00p | 33.00p | 33.50p | 129505 |
22/07/2024 | 34.50p | 34.50p | 34.00p | 34.25p | 89561 |
19/07/2024 | 36.00p | 36.00p | 34.00p | 34.50p | 269542 |
18/07/2024 | 36.00p | 36.24p | 35.04p | 35.50p | 55454 |
17/07/2024 | 34.25p | 36.96p | 34.10p | 36.00p | 589635 |
16/07/2024 | 34.00p | 34.98p | 33.66p | 34.00p | 247722 |
15/07/2024 | 34.00p | 34.78p | 33.62p | 34.00p | 137085 |
12/07/2024 | 34.50p | 35.00p | 34.00p | 34.00p | 335612 |
11/07/2024 | 33.00p | 35.00p | 33.00p | 34.50p | 111687 |
10/07/2024 | 33.00p | 33.83p | 32.80p | 33.00p | 112228 |
09/07/2024 | 33.00p | 34.00p | 32.76p | 33.00p | 147204 |
08/07/2024 | 32.75p | 34.00p | 32.19p | 33.00p | 143949 |
05/07/2024 | 32.75p | 33.38p | 32.17p | 32.75p | 37379 |
04/07/2024 | 32.75p | 33.50p | 32.08p | 32.75p | 176286 |
03/07/2024 | 32.75p | 33.40p | 32.00p | 32.75p | 388533 |
02/07/2024 | 32.75p | 33.00p | 32.00p | 32.75p | 40906 |
01/07/2024 | 32.75p | 32.75p | 32.00p | 32.00p | 212779 |
28/06/2024 | 32.75p | 32.75p | 32.00p | 32.75p | 191428 |
27/06/2024 | 33.25p | 33.25p | 32.50p | 32.75p | 76754 |
26/06/2024 | 33.25p | 33.75p | 32.68p | 33.25p | 7208 |
25/06/2024 | 33.25p | 33.25p | 32.68p | 33.25p | 5946 |
24/06/2024 | 33.25p | 33.88p | 32.65p | 33.25p | 169035 |
21/06/2024 | 33.25p | 34.00p | 32.50p | 33.25p | 320740 |
20/06/2024 | 33.25p | 33.25p | 32.50p | 33.25p | 148905 |
19/06/2024 | 33.25p | 33.25p | 32.56p | 33.25p | 11678 |
18/06/2024 | 33.25p | 33.48p | 32.39p | 33.25p | 180486 |
17/06/2024 | 33.25p | 33.25p | 32.50p | 33.25p | 37019 |
14/06/2024 | 33.25p | 33.25p | 32.56p | 33.25p | 83738 |
13/06/2024 | 33.25p | 33.25p | 32.55p | 33.25p | 6870 |
12/06/2024 | 33.25p | 33.25p | 32.53p | 33.25p | 54214 |
11/06/2024 | 33.25p | 33.25p | 32.62p | 33.25p | 22706 |
10/06/2024 | 33.25p | 33.50p | 32.53p | 33.25p | 193090 |
07/06/2024 | 34.25p | 34.25p | 33.01p | 33.50p | 710769 |
06/06/2024 | 34.25p | 34.29p | 33.50p | 34.25p | 25814 |
05/06/2024 | 34.50p | 34.63p | 33.50p | 34.25p | 156465 |
04/06/2024 | 35.00p | 35.10p | 34.00p | 34.50p | 208334 |
03/06/2024 | 35.50p | 35.50p | 34.02p | 35.00p | 212845 |
31/05/2024 | 36.00p | 36.00p | 35.00p | 35.50p | 82396 |
30/05/2024 | 36.00p | 36.00p | 35.00p | 36.00p | 77167 |
29/05/2024 | 36.00p | 36.00p | 35.05p | 36.00p | 451669 |
28/05/2024 | 36.00p | 36.24p | 35.31p | 35.90p | 69510 |
24/05/2024 | 35.75p | 36.50p | 35.12p | 35.90p | 194290 |
23/05/2024 | 37.00p | 37.48p | 36.00p | 36.00p | 68922 |
22/05/2024 | 37.25p | 38.29p | 36.50p | 37.25p | 124461 |
21/05/2024 | 36.50p | 38.33p | 36.50p | 37.50p | 314547 |
20/05/2024 | 35.50p | 38.00p | 35.50p | 36.50p | 585574 |
17/05/2024 | 35.50p | 35.99p | 34.53p | 35.50p | 1025689 |
16/05/2024 | 35.50p | 35.55p | 35.00p | 35.50p | 78320 |
15/05/2024 | 35.50p | 35.74p | 35.00p | 35.50p | 416545 |
14/05/2024 | 36.00p | 36.45p | 35.25p | 35.50p | 112759 |
13/05/2024 | 36.00p | 36.65p | 35.60p | 36.00p | 121517 |
10/05/2024 | 34.00p | 36.87p | 34.00p | 36.00p | 338023 |
09/05/2024 | 33.50p | 34.50p | 33.11p | 34.00p | 302236 |
08/05/2024 | 33.50p | 33.96p | 33.10p | 33.50p | 191132 |
07/05/2024 | 32.50p | 34.00p | 32.50p | 33.50p | 665264 |
03/05/2024 | 32.50p | 32.50p | 31.67p | 32.50p | 49180 |
02/05/2024 | 32.50p | 32.50p | 31.76p | 32.50p | 84748 |
01/05/2024 | 33.00p | 33.22p | 31.00p | 32.50p | 239645 |
30/04/2024 | 32.90p | 33.75p | 32.62p | 33.30p | 294909 |
29/04/2024 | 32.00p | 33.80p | 32.00p | 32.90p | 262280 |
26/04/2024 | 31.50p | 33.75p | 31.50p | 32.00p | 191939 |
25/04/2024 | 32.00p | 32.74p | 31.13p | 31.50p | 116784 |
24/04/2024 | 32.00p | 32.88p | 31.25p | 32.00p | 179839 |
23/04/2024 | 32.00p | 32.70p | 30.20p | 32.00p | 382432 |
22/04/2024 | 33.50p | 33.50p | 32.04p | 33.00p | 468310 |
19/04/2024 | 33.50p | 33.50p | 33.00p | 33.50p | 439311 |
18/04/2024 | 33.50p | 33.50p | 33.01p | 33.50p | 498193 |
17/04/2024 | 33.75p | 33.75p | 33.00p | 33.50p | 420400 |
16/04/2024 | 34.80p | 34.80p | 31.75p | 33.25p | 834204 |
15/04/2024 | 36.25p | 36.63p | 34.82p | 35.00p | 367350 |
12/04/2024 | 34.50p | 36.70p | 34.50p | 36.25p | 440646 |
11/04/2024 | 34.25p | 34.30p | 33.11p | 34.10p | 483065 |
10/04/2024 | 35.00p | 35.15p | 33.50p | 34.25p | 1149449 |
09/04/2024 | 35.00p | 35.70p | 34.02p | 35.00p | 577203 |
08/04/2024 | 34.25p | 36.40p | 34.25p | 35.00p | 737145 |
05/04/2024 | 34.00p | 35.00p | 32.82p | 34.25p | 549358 |
04/04/2024 | 33.00p | 34.80p | 33.00p | 34.00p | 729428 |
03/04/2024 | 33.00p | 34.00p | 32.55p | 33.00p | 350591 |
02/04/2024 | 31.00p | 33.50p | 31.00p | 33.00p | 372762 |
28/03/2024 | 30.75p | 31.90p | 30.38p | 31.00p | 341585 |
27/03/2024 | 29.70p | 31.94p | 28.84p | 30.75p | 493423 |
26/03/2024 | 30.00p | 31.00p | 28.50p | 30.00p | 426999 |
25/03/2024 | 30.50p | 30.50p | 29.00p | 30.00p | 314134 |
22/03/2024 | 30.50p | 30.90p | 29.10p | 30.50p | 176465 |
21/03/2024 | 29.70p | 31.60p | 29.70p | 30.50p | 445543 |
20/03/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 67406 |
19/03/2024 | 29.50p | 29.75p | 28.30p | 29.50p | 33963 |
18/03/2024 | 29.50p | 30.00p | 28.26p | 29.50p | 75110 |
15/03/2024 | 29.50p | 30.64p | 28.00p | 29.50p | 178768 |
14/03/2024 | 29.50p | 30.75p | 28.65p | 29.50p | 60364 |
13/03/2024 | 30.00p | 31.00p | 28.38p | 30.00p | 163150 |
*Close Price adjusted for both dividends and splits