Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 41.50p | 42.00p | 41.00p | 41.50p | 6815 |
23/12/2024 | 41.50p | 42.00p | 40.20p | 41.50p | 351173 |
20/12/2024 | 42.00p | 42.00p | 41.00p | 41.50p | 142810 |
19/12/2024 | 42.00p | 42.80p | 41.00p | 42.00p | 67868 |
18/12/2024 | 42.00p | 43.00p | 40.50p | 42.00p | 135332 |
17/12/2024 | 41.50p | 43.00p | 40.75p | 42.00p | 351001 |
16/12/2024 | 39.50p | 41.00p | 39.48p | 40.00p | 9271 |
13/12/2024 | 40.00p | 40.00p | 39.00p | 39.50p | 55890 |
12/12/2024 | 40.00p | 40.00p | 39.16p | 40.00p | 8370 |
11/12/2024 | 40.50p | 40.50p | 39.00p | 40.00p | 9515 |
10/12/2024 | 41.00p | 42.00p | 39.15p | 40.50p | 69398 |
09/12/2024 | 41.00p | 42.00p | 40.00p | 41.00p | 37671 |
06/12/2024 | 41.00p | 42.00p | 41.00p | 41.00p | 6468 |
05/12/2024 | 39.50p | 41.48p | 39.00p | 41.00p | 77572 |
04/12/2024 | 38.50p | 40.00p | 38.00p | 39.50p | 227921 |
03/12/2024 | 38.50p | 38.97p | 38.00p | 38.50p | 122620 |
02/12/2024 | 34.50p | 43.00p | 34.00p | 41.00p | 683692 |
29/11/2024 | 34.50p | 35.80p | 34.00p | 34.50p | 129379 |
28/11/2024 | 34.50p | 34.50p | 34.00p | 34.50p | 16403 |
27/11/2024 | 34.50p | 34.75p | 34.00p | 34.00p | 36929 |
26/11/2024 | 34.50p | 36.00p | 34.00p | 34.50p | 27975 |
25/11/2024 | 35.50p | 36.00p | 34.00p | 34.50p | 151774 |
22/11/2024 | 35.50p | 35.50p | 35.00p | 36.00p | 137095 |
21/11/2024 | 35.50p | 35.50p | 35.00p | 35.50p | 51055 |
20/11/2024 | 35.50p | 36.00p | 35.00p | 35.50p | 86479 |
19/11/2024 | 37.00p | 38.00p | 35.00p | 35.20p | 78101 |
18/11/2024 | 37.00p | 38.00p | 35.20p | 37.00p | 18216 |
15/11/2024 | 38.00p | 38.00p | 36.00p | 37.20p | 146157 |
14/11/2024 | 38.00p | 38.00p | 37.67p | 38.00p | 0 |
13/11/2024 | 38.50p | 39.00p | 37.00p | 38.00p | 88307 |
12/11/2024 | 38.50p | 38.50p | 37.20p | 38.50p | 25310 |
11/11/2024 | 38.50p | 38.60p | 38.00p | 38.60p | 39444 |
08/11/2024 | 38.00p | 39.00p | 38.00p | 38.50p | 74708 |
07/11/2024 | 38.50p | 39.00p | 37.00p | 38.00p | 53704 |
06/11/2024 | 38.50p | 38.50p | 38.03p | 38.50p | 3800 |
05/11/2024 | 40.50p | 40.50p | 38.00p | 38.50p | 97365 |
04/11/2024 | 39.00p | 42.00p | 38.00p | 40.00p | 129727 |
01/11/2024 | 39.50p | 40.00p | 39.00p | 39.00p | 23103 |
31/10/2024 | 39.50p | 40.00p | 38.20p | 39.50p | 17900 |
30/10/2024 | 39.00p | 39.50p | 38.00p | 39.00p | 120866 |
29/10/2024 | 39.00p | 40.00p | 38.06p | 39.00p | 290503 |
28/10/2024 | 39.00p | 40.00p | 38.00p | 39.00p | 18614 |
25/10/2024 | 39.00p | 40.00p | 38.20p | 38.20p | 82800 |
24/10/2024 | 42.00p | 42.00p | 38.00p | 38.00p | 83920 |
23/10/2024 | 42.50p | 43.00p | 41.00p | 42.00p | 46060 |
22/10/2024 | 42.50p | 42.50p | 41.00p | 42.50p | 25425 |
21/10/2024 | 43.00p | 43.00p | 41.00p | 42.50p | 33150 |
18/10/2024 | 43.00p | 44.00p | 42.10p | 43.00p | 8892 |
17/10/2024 | 43.00p | 44.00p | 42.00p | 43.00p | 44022 |
16/10/2024 | 43.00p | 44.00p | 42.00p | 43.00p | 12657 |
15/10/2024 | 43.00p | 44.00p | 42.00p | 43.00p | 15980 |
14/10/2024 | 43.00p | 44.00p | 42.00p | 43.00p | 27895 |
11/10/2024 | 44.00p | 45.00p | 41.15p | 43.00p | 51412 |
10/10/2024 | 45.50p | 47.00p | 42.15p | 44.00p | 96427 |
09/10/2024 | 46.50p | 47.00p | 44.50p | 46.50p | 69457 |
08/10/2024 | 46.50p | 46.86p | 45.00p | 46.50p | 36054 |
07/10/2024 | 47.00p | 48.00p | 45.00p | 46.50p | 129194 |
04/10/2024 | 46.50p | 48.00p | 46.50p | 47.00p | 56912 |
03/10/2024 | 46.00p | 47.00p | 45.30p | 46.50p | 68819 |
02/10/2024 | 46.00p | 47.00p | 45.02p | 46.00p | 8279 |
01/10/2024 | 46.00p | 47.00p | 45.00p | 46.00p | 26179 |
30/09/2024 | 43.00p | 46.00p | 42.00p | 46.00p | 172893 |
27/09/2024 | 45.00p | 45.00p | 42.00p | 42.50p | 125431 |
26/09/2024 | 47.00p | 47.00p | 44.00p | 45.00p | 75290 |
25/09/2024 | 49.00p | 50.00p | 47.00p | 47.00p | 383689 |
24/09/2024 | 50.00p | 50.00p | 48.00p | 49.00p | 40516 |
23/09/2024 | 50.00p | 50.00p | 49.00p | 50.00p | 25097 |
20/09/2024 | 50.00p | 51.00p | 49.00p | 50.50p | 92604 |
19/09/2024 | 50.00p | 50.00p | 49.20p | 50.00p | 57625 |
18/09/2024 | 50.50p | 51.00p | 49.00p | 50.00p | 59238 |
17/09/2024 | 51.00p | 52.00p | 48.00p | 50.00p | 63396 |
16/09/2024 | 53.50p | 55.00p | 49.00p | 51.00p | 178808 |
13/09/2024 | 59.00p | 59.00p | 53.50p | 54.50p | 163472 |
12/09/2024 | 65.50p | 65.50p | 58.10p | 59.50p | 189775 |
11/09/2024 | 65.50p | 65.50p | 65.00p | 65.50p | 22143 |
10/09/2024 | 65.50p | 65.50p | 64.25p | 65.50p | 7637 |
09/09/2024 | 65.50p | 65.50p | 65.00p | 65.50p | 9803 |
06/09/2024 | 65.50p | 65.50p | 65.00p | 65.50p | 6259 |
05/09/2024 | 66.50p | 67.00p | 65.00p | 65.50p | 29711 |
04/09/2024 | 66.50p | 67.00p | 66.00p | 66.50p | 8445 |
03/09/2024 | 66.50p | 66.50p | 66.00p | 66.00p | 20289 |
02/09/2024 | 66.50p | 67.00p | 66.00p | 66.50p | 14040 |
30/08/2024 | 67.50p | 67.50p | 66.00p | 66.50p | 49645 |
29/08/2024 | 68.50p | 69.00p | 67.00p | 67.50p | 30107 |
28/08/2024 | 68.50p | 69.00p | 68.00p | 68.50p | 23924 |
27/08/2024 | 68.50p | 68.50p | 68.00p | 68.50p | 12142 |
23/08/2024 | 68.50p | 68.50p | 68.15p | 68.50p | 2995 |
22/08/2024 | 69.00p | 69.00p | 68.15p | 68.50p | 23440 |
21/08/2024 | 68.50p | 69.00p | 68.27p | 69.00p | 9136 |
20/08/2024 | 68.50p | 68.50p | 68.25p | 68.50p | 34295 |
19/08/2024 | 71.00p | 72.00p | 68.10p | 68.50p | 70175 |
16/08/2024 | 73.50p | 75.00p | 69.10p | 70.00p | 77756 |
15/08/2024 | 75.00p | 76.00p | 67.75p | 70.00p | 179368 |
14/08/2024 | 75.00p | 75.00p | 74.09p | 75.00p | 1000 |
13/08/2024 | 75.00p | 76.00p | 74.00p | 75.00p | 6964 |
12/08/2024 | 75.00p | 76.00p | 73.00p | 75.00p | 40668 |
09/08/2024 | 75.50p | 75.50p | 74.00p | 75.00p | 12115 |
08/08/2024 | 76.50p | 76.50p | 75.00p | 75.50p | 16580 |
07/08/2024 | 76.50p | 77.13p | 75.16p | 76.50p | 3516 |
06/08/2024 | 76.50p | 77.30p | 75.00p | 76.50p | 22872 |
05/08/2024 | 78.50p | 78.50p | 75.10p | 76.50p | 47909 |
02/08/2024 | 79.00p | 79.25p | 79.00p | 79.00p | 843260 |
01/08/2024 | 81.50p | 82.20p | 78.00p | 79.00p | 35140 |
31/07/2024 | 80.00p | 83.00p | 79.65p | 81.50p | 44039 |
30/07/2024 | 76.00p | 81.00p | 76.00p | 80.00p | 46607 |
29/07/2024 | 76.00p | 77.00p | 75.00p | 76.00p | 99814 |
26/07/2024 | 75.00p | 78.00p | 75.00p | 76.00p | 38830 |
25/07/2024 | 75.00p | 76.00p | 74.00p | 75.00p | 13801 |
24/07/2024 | 74.50p | 75.90p | 74.50p | 74.50p | 3339 |
23/07/2024 | 74.00p | 75.00p | 74.00p | 74.50p | 11984 |
22/07/2024 | 73.50p | 74.00p | 73.50p | 74.00p | 5098 |
19/07/2024 | 73.00p | 74.00p | 73.00p | 73.50p | 17867 |
18/07/2024 | 73.50p | 73.80p | 73.00p | 73.50p | 74486 |
17/07/2024 | 73.50p | 73.50p | 73.00p | 73.00p | 52481 |
16/07/2024 | 73.50p | 73.50p | 72.50p | 73.50p | 9130 |
15/07/2024 | 72.00p | 73.50p | 72.00p | 73.50p | 44225 |
12/07/2024 | 72.00p | 72.00p | 71.22p | 72.00p | 10000 |
11/07/2024 | 71.50p | 72.40p | 71.15p | 72.00p | 29775 |
10/07/2024 | 71.00p | 71.64p | 70.00p | 71.00p | 41524 |
09/07/2024 | 71.00p | 71.00p | 71.00p | 71.00p | 560170 |
08/07/2024 | 73.00p | 73.00p | 70.00p | 71.00p | 88192 |
05/07/2024 | 73.00p | 74.00p | 72.00p | 73.00p | 29676 |
04/07/2024 | 76.00p | 76.00p | 72.25p | 73.00p | 66221 |
03/07/2024 | 76.00p | 76.00p | 74.00p | 76.00p | 36274 |
02/07/2024 | 74.50p | 76.00p | 74.00p | 76.00p | 24235 |
01/07/2024 | 74.50p | 75.00p | 73.85p | 74.50p | 55183 |
28/06/2024 | 74.50p | 76.00p | 73.44p | 74.50p | 32733 |
27/06/2024 | 75.50p | 75.50p | 73.15p | 74.50p | 10045 |
26/06/2024 | 75.50p | 75.50p | 75.00p | 75.50p | 15601 |
25/06/2024 | 76.50p | 76.50p | 75.00p | 75.50p | 672174 |
24/06/2024 | 81.00p | 81.00p | 76.08p | 76.50p | 81713 |
21/06/2024 | 81.00p | 81.60p | 80.40p | 81.00p | 4814 |
20/06/2024 | 82.00p | 82.33p | 80.75p | 82.00p | 25004 |
19/06/2024 | 83.50p | 83.50p | 83.00p | 83.50p | 30740 |
18/06/2024 | 85.50p | 85.69p | 83.23p | 83.50p | 54239 |
17/06/2024 | 85.50p | 86.00p | 85.10p | 85.50p | 17111 |
14/06/2024 | 85.50p | 85.90p | 85.10p | 85.50p | 31672 |
13/06/2024 | 85.50p | 85.50p | 85.25p | 85.50p | 26537 |
12/06/2024 | 85.50p | 86.00p | 85.05p | 85.50p | 56515 |
11/06/2024 | 85.50p | 86.00p | 85.43p | 85.50p | 14972 |
10/06/2024 | 86.50p | 86.50p | 85.00p | 85.50p | 26857 |
07/06/2024 | 89.00p | 89.00p | 86.00p | 87.00p | 54029 |
06/06/2024 | 89.00p | 89.30p | 88.21p | 89.00p | 150 |
05/06/2024 | 89.50p | 89.50p | 87.00p | 89.00p | 328906 |
04/06/2024 | 90.50p | 90.50p | 88.00p | 90.50p | 14346 |
03/06/2024 | 90.50p | 90.70p | 90.00p | 90.50p | 168088 |
31/05/2024 | 90.50p | 90.70p | 90.46p | 90.50p | 521830 |
30/05/2024 | 90.50p | 90.75p | 90.00p | 90.00p | 13881 |
29/05/2024 | 91.00p | 91.36p | 90.00p | 90.50p | 32450 |
28/05/2024 | 91.00p | 91.80p | 90.75p | 91.00p | 27194 |
24/05/2024 | 90.50p | 92.00p | 90.00p | 90.50p | 45512 |
23/05/2024 | 93.00p | 94.00p | 90.00p | 90.50p | 32936 |
22/05/2024 | 92.50p | 93.90p | 91.00p | 92.50p | 45392 |
21/05/2024 | 92.00p | 94.00p | 90.00p | 92.50p | 26241 |
20/05/2024 | 89.00p | 93.40p | 89.00p | 92.00p | 52931 |
17/05/2024 | 89.00p | 90.00p | 88.35p | 89.00p | 31637 |
16/05/2024 | 93.00p | 94.00p | 88.00p | 89.00p | 75615 |
15/05/2024 | 91.00p | 95.00p | 90.75p | 95.00p | 227294 |
14/05/2024 | 94.00p | 96.00p | 90.00p | 91.50p | 117182 |
13/05/2024 | 88.50p | 96.00p | 88.50p | 94.00p | 122713 |
10/05/2024 | 86.50p | 90.00p | 85.00p | 88.50p | 172202 |
09/05/2024 | 80.00p | 88.48p | 80.00p | 86.50p | 227230 |
08/05/2024 | 80.00p | 82.00p | 78.00p | 80.00p | 119562 |
07/05/2024 | 75.50p | 84.50p | 75.50p | 80.00p | 779573 |
03/05/2024 | 75.50p | 77.00p | 75.00p | 75.50p | 822661 |
02/05/2024 | 76.00p | 76.00p | 75.00p | 75.00p | 2244750 |
01/05/2024 | 74.50p | 76.94p | 74.00p | 76.00p | 237907 |
30/04/2024 | 78.50p | 79.00p | 74.05p | 74.50p | 85958 |
29/04/2024 | 81.00p | 82.00p | 78.00p | 78.50p | 89836 |
26/04/2024 | 85.00p | 88.00p | 80.00p | 81.00p | 133162 |
25/04/2024 | 78.50p | 88.50p | 78.30p | 88.50p | 409093 |
24/04/2024 | 70.00p | 79.25p | 70.00p | 78.50p | 182754 |
23/04/2024 | 63.50p | 72.00p | 62.00p | 69.50p | 109772 |
22/04/2024 | 62.00p | 64.90p | 62.00p | 63.50p | 30013 |
19/04/2024 | 62.00p | 63.00p | 61.00p | 62.00p | 17589 |
18/04/2024 | 63.00p | 64.50p | 61.00p | 64.50p | 130682 |
17/04/2024 | 63.00p | 64.00p | 62.00p | 63.00p | 2062 |
16/04/2024 | 63.00p | 63.60p | 63.00p | 63.00p | 26365 |
15/04/2024 | 63.00p | 64.00p | 62.00p | 63.00p | 36782 |
12/04/2024 | 63.00p | 63.68p | 63.00p | 63.00p | 49118 |
11/04/2024 | 63.00p | 64.00p | 63.00p | 63.00p | 155187 |
10/04/2024 | 63.00p | 64.00p | 62.00p | 63.00p | 132458 |
09/04/2024 | 63.50p | 64.00p | 63.00p | 63.00p | 327334 |
08/04/2024 | 59.00p | 65.00p | 58.30p | 63.50p | 1110940 |
05/04/2024 | 58.50p | 60.00p | 57.00p | 58.50p | 221218 |
04/04/2024 | 58.50p | 58.50p | 57.00p | 58.50p | 18455 |
03/04/2024 | 59.00p | 60.00p | 57.01p | 58.50p | 78505 |
02/04/2024 | 59.50p | 61.00p | 58.00p | 59.00p | 41523 |
28/03/2024 | 62.50p | 63.00p | 58.00p | 59.50p | 59874 |
27/03/2024 | 62.50p | 64.50p | 62.00p | 62.50p | 10957 |
26/03/2024 | 64.00p | 64.80p | 61.00p | 63.00p | 70376 |
25/03/2024 | 65.50p | 65.50p | 62.00p | 62.50p | 83910 |
22/03/2024 | 66.00p | 67.00p | 64.79p | 65.50p | 80239 |
21/03/2024 | 66.00p | 66.00p | 65.00p | 65.50p | 21090 |
20/03/2024 | 69.00p | 69.00p | 67.50p | 66.00p | 135426 |
19/03/2024 | 69.00p | 69.00p | 66.15p | 67.50p | 44835 |
18/03/2024 | 69.00p | 70.00p | 68.00p | 69.00p | 10692 |
15/03/2024 | 69.00p | 70.00p | 67.04p | 69.00p | 53820 |
14/03/2024 | 71.50p | 71.50p | 68.00p | 69.00p | 34592 |
13/03/2024 | 71.50p | 71.50p | 70.00p | 71.50p | 29047 |
*Close Price adjusted for both dividends and splits