Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 22.50p | 22.79p | 22.00p | 22.50p | 103947 |
11/03/2024 | 22.50p | 23.00p | 22.00p | 22.50p | 5051 |
08/03/2024 | 23.00p | 23.50p | 22.50p | 22.50p | 221458 |
07/03/2024 | 22.50p | 23.50p | 22.35p | 23.00p | 315086 |
06/03/2024 | 23.00p | 23.14p | 22.00p | 22.50p | 117786 |
05/03/2024 | 22.50p | 23.25p | 22.00p | 23.00p | 277012 |
04/03/2024 | 23.50p | 24.00p | 22.00p | 22.80p | 210003 |
01/03/2024 | 23.75p | 23.92p | 23.00p | 23.80p | 208248 |
29/02/2024 | 24.25p | 24.39p | 23.15p | 23.75p | 140582 |
28/02/2024 | 24.50p | 24.84p | 24.00p | 24.25p | 56536 |
27/02/2024 | 24.75p | 25.25p | 24.00p | 24.50p | 88576 |
26/02/2024 | 24.75p | 25.50p | 24.55p | 24.75p | 25373 |
23/02/2024 | 24.75p | 25.39p | 24.75p | 24.75p | 19404 |
22/02/2024 | 24.75p | 25.50p | 24.00p | 24.75p | 120501 |
21/02/2024 | 24.50p | 25.25p | 24.50p | 24.75p | 105531 |
20/02/2024 | 24.50p | 24.90p | 24.16p | 24.50p | 81908 |
19/02/2024 | 25.75p | 25.75p | 24.11p | 24.50p | 208482 |
16/02/2024 | 25.00p | 25.25p | 24.58p | 25.00p | 88798 |
15/02/2024 | 25.00p | 25.50p | 24.50p | 25.00p | 30164 |
14/02/2024 | 26.00p | 26.50p | 25.00p | 25.00p | 115868 |
13/02/2024 | 26.75p | 27.50p | 25.60p | 26.00p | 189025 |
12/02/2024 | 26.75p | 27.50p | 26.00p | 26.75p | 81259 |
09/02/2024 | 27.50p | 28.00p | 26.01p | 26.75p | 121426 |
08/02/2024 | 28.00p | 28.50p | 27.00p | 27.50p | 171642 |
07/02/2024 | 28.00p | 29.00p | 27.00p | 28.80p | 63744 |
06/02/2024 | 28.00p | 28.70p | 27.50p | 28.00p | 173661 |
05/02/2024 | 28.00p | 28.70p | 27.30p | 27.30p | 184852 |
02/02/2024 | 27.00p | 28.90p | 26.25p | 28.30p | 399031 |
01/02/2024 | 26.00p | 27.50p | 25.56p | 26.75p | 369462 |
31/01/2024 | 25.50p | 27.00p | 25.35p | 26.50p | 217166 |
30/01/2024 | 24.50p | 26.00p | 23.85p | 25.50p | 138741 |
29/01/2024 | 24.00p | 26.00p | 23.45p | 24.50p | 277150 |
26/01/2024 | 23.00p | 25.00p | 23.00p | 24.00p | 531891 |
25/01/2024 | 23.25p | 24.00p | 22.00p | 23.50p | 144219 |
24/01/2024 | 24.00p | 24.00p | 23.00p | 23.25p | 120073 |
23/01/2024 | 24.00p | 26.00p | 22.80p | 22.80p | 156909 |
22/01/2024 | 24.00p | 25.00p | 23.00p | 23.10p | 154281 |
19/01/2024 | 24.00p | 24.87p | 23.02p | 24.50p | 230409 |
18/01/2024 | 24.50p | 25.00p | 23.00p | 24.00p | 730744 |
17/01/2024 | 24.50p | 25.00p | 24.15p | 24.50p | 22175 |
16/01/2024 | 24.25p | 25.75p | 23.85p | 25.00p | 191409 |
15/01/2024 | 25.50p | 27.00p | 21.77p | 24.25p | 1117760 |
12/01/2024 | 26.00p | 26.85p | 25.00p | 26.00p | 107249 |
11/01/2024 | 26.25p | 27.00p | 25.55p | 26.25p | 63961 |
10/01/2024 | 26.75p | 27.00p | 25.50p | 26.25p | 179762 |
09/01/2024 | 26.75p | 27.00p | 26.00p | 26.75p | 74556 |
08/01/2024 | 26.75p | 27.50p | 26.00p | 26.75p | 130087 |
05/01/2024 | 26.75p | 27.50p | 26.75p | 26.75p | 67727 |
04/01/2024 | 26.25p | 27.50p | 25.65p | 26.75p | 282978 |
03/01/2024 | 26.00p | 27.00p | 26.00p | 27.00p | 75532 |
02/01/2024 | 25.50p | 27.00p | 25.10p | 26.00p | 917518 |
29/12/2023 | 24.50p | 26.00p | 24.50p | 25.50p | 67433 |
28/12/2023 | 25.25p | 25.45p | 24.00p | 24.50p | 214989 |
27/12/2023 | 25.00p | 27.00p | 24.45p | 25.25p | 501581 |
22/12/2023 | 24.50p | 26.00p | 24.00p | 25.00p | 137625 |
21/12/2023 | 24.50p | 25.00p | 24.10p | 24.50p | 67002 |
20/12/2023 | 23.00p | 25.00p | 23.00p | 24.50p | 144283 |
19/12/2023 | 23.50p | 23.80p | 22.10p | 23.00p | 162671 |
18/12/2023 | 24.00p | 25.00p | 23.00p | 23.50p | 129078 |
15/12/2023 | 24.00p | 25.00p | 23.00p | 24.00p | 144356 |
14/12/2023 | 23.00p | 24.74p | 22.74p | 24.00p | 322096 |
13/12/2023 | 24.00p | 25.00p | 21.97p | 23.00p | 646153 |
12/12/2023 | 24.00p | 25.50p | 23.01p | 25.50p | 42594 |
11/12/2023 | 24.00p | 25.00p | 23.00p | 24.00p | 187012 |
08/12/2023 | 23.50p | 25.00p | 23.06p | 24.00p | 142048 |
07/12/2023 | 23.50p | 24.00p | 23.00p | 23.80p | 37889 |
06/12/2023 | 23.50p | 23.90p | 23.00p | 23.50p | 34012 |
05/12/2023 | 24.00p | 25.00p | 23.00p | 23.50p | 87782 |
04/12/2023 | 24.00p | 25.00p | 23.05p | 24.00p | 83632 |
01/12/2023 | 24.75p | 25.50p | 23.00p | 24.00p | 143132 |
30/11/2023 | 24.75p | 25.00p | 23.03p | 24.75p | 253699 |
29/11/2023 | 26.00p | 26.00p | 25.00p | 25.25p | 53531 |
28/11/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 70811 |
27/11/2023 | 26.00p | 27.00p | 25.02p | 26.00p | 28016 |
24/11/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 5956 |
23/11/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 35643 |
22/11/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 46436 |
21/11/2023 | 26.50p | 27.00p | 25.51p | 26.25p | 92839 |
20/11/2023 | 26.25p | 27.00p | 25.50p | 26.50p | 41587 |
17/11/2023 | 26.25p | 27.00p | 25.50p | 26.25p | 24506 |
16/11/2023 | 26.25p | 26.90p | 25.50p | 26.25p | 15954 |
15/11/2023 | 25.75p | 27.00p | 25.00p | 26.25p | 223156 |
14/11/2023 | 26.50p | 26.70p | 25.60p | 26.00p | 34576 |
13/11/2023 | 26.50p | 27.00p | 26.00p | 26.50p | 14567 |
10/11/2023 | 26.50p | 27.00p | 26.00p | 27.00p | 73612 |
09/11/2023 | 25.75p | 27.00p | 25.75p | 26.50p | 140475 |
08/11/2023 | 25.50p | 26.00p | 25.00p | 25.75p | 60481 |
07/11/2023 | 25.50p | 26.00p | 24.66p | 25.50p | 150142 |
06/11/2023 | 24.50p | 26.00p | 24.00p | 25.50p | 158206 |
03/11/2023 | 22.00p | 25.00p | 21.85p | 24.50p | 413298 |
02/11/2023 | 22.00p | 22.85p | 21.50p | 22.25p | 154433 |
01/11/2023 | 22.00p | 23.00p | 21.50p | 22.00p | 47313 |
31/10/2023 | 23.00p | 23.40p | 21.50p | 22.00p | 240284 |
30/10/2023 | 23.00p | 24.00p | 22.20p | 23.00p | 33915 |
27/10/2023 | 23.00p | 24.00p | 22.00p | 23.00p | 68990 |
26/10/2023 | 23.25p | 23.50p | 22.01p | 23.00p | 135183 |
25/10/2023 | 23.25p | 23.44p | 23.00p | 23.25p | 43467 |
24/10/2023 | 24.00p | 25.00p | 23.00p | 23.25p | 421633 |
23/10/2023 | 24.00p | 25.00p | 23.20p | 24.50p | 147037 |
20/10/2023 | 24.00p | 25.00p | 23.00p | 24.00p | 155174 |
19/10/2023 | 24.25p | 25.00p | 23.50p | 24.25p | 113494 |
18/10/2023 | 24.25p | 25.00p | 23.66p | 24.25p | 357175 |
17/10/2023 | 24.50p | 25.00p | 23.00p | 24.25p | 324459 |
16/10/2023 | 26.50p | 27.00p | 24.00p | 24.50p | 258934 |
13/10/2023 | 26.50p | 26.60p | 26.25p | 26.50p | 45006 |
12/10/2023 | 26.50p | 26.67p | 26.03p | 26.50p | 85199 |
11/10/2023 | 26.50p | 28.00p | 26.06p | 26.50p | 280146 |
10/10/2023 | 26.50p | 28.00p | 26.00p | 26.50p | 27130 |
09/10/2023 | 26.75p | 27.00p | 26.15p | 26.50p | 28452 |
06/10/2023 | 27.00p | 27.50p | 26.50p | 26.75p | 4491 |
05/10/2023 | 27.00p | 27.13p | 26.51p | 27.00p | 13306 |
04/10/2023 | 27.00p | 27.50p | 27.00p | 27.00p | 165125 |
03/10/2023 | 27.50p | 28.00p | 26.00p | 27.00p | 591741 |
02/10/2023 | 28.50p | 28.69p | 27.10p | 28.30p | 251721 |
29/09/2023 | 28.50p | 29.00p | 28.00p | 28.50p | 175045 |
28/09/2023 | 28.50p | 28.95p | 28.25p | 28.50p | 39296 |
27/09/2023 | 29.00p | 29.04p | 28.00p | 28.50p | 86216 |
26/09/2023 | 29.00p | 30.00p | 28.00p | 29.00p | 38502 |
25/09/2023 | 29.50p | 30.00p | 28.00p | 29.00p | 172417 |
22/09/2023 | 30.25p | 31.00p | 28.92p | 29.50p | 200684 |
21/09/2023 | 30.00p | 30.70p | 29.00p | 30.25p | 150046 |
20/09/2023 | 30.00p | 30.60p | 29.00p | 30.00p | 320303 |
19/09/2023 | 30.50p | 31.00p | 29.00p | 30.50p | 184454 |
18/09/2023 | 29.50p | 31.00p | 29.00p | 30.50p | 465295 |
15/09/2023 | 29.25p | 30.00p | 29.18p | 29.25p | 12410 |
14/09/2023 | 29.25p | 30.00p | 28.50p | 29.25p | 45311 |
13/09/2023 | 29.25p | 30.00p | 28.50p | 29.25p | 74963 |
12/09/2023 | 29.50p | 30.00p | 28.50p | 29.25p | 177647 |
11/09/2023 | 30.50p | 31.25p | 29.00p | 29.50p | 551504 |
08/09/2023 | 29.50p | 30.50p | 29.00p | 30.00p | 459534 |
07/09/2023 | 29.00p | 30.00p | 29.00p | 29.50p | 90120 |
06/09/2023 | 28.50p | 29.34p | 28.00p | 28.00p | 51899 |
05/09/2023 | 29.50p | 29.75p | 28.10p | 28.50p | 107784 |
04/09/2023 | 30.00p | 30.50p | 29.00p | 29.50p | 231067 |
01/09/2023 | 28.25p | 31.00p | 28.25p | 30.00p | 622559 |
31/08/2023 | 29.25p | 30.00p | 28.00p | 28.25p | 222272 |
30/08/2023 | 29.00p | 30.00p | 28.00p | 29.25p | 560567 |
29/08/2023 | 29.25p | 30.00p | 28.50p | 29.25p | 63237 |
25/08/2023 | 29.00p | 30.00p | 28.00p | 29.25p | 188343 |
24/08/2023 | 29.25p | 30.00p | 28.50p | 29.00p | 32327 |
23/08/2023 | 29.25p | 29.70p | 28.50p | 29.25p | 70079 |
22/08/2023 | 29.25p | 30.00p | 28.50p | 29.25p | 17107 |
21/08/2023 | 29.00p | 30.00p | 28.50p | 29.25p | 77754 |
18/08/2023 | 29.00p | 29.00p | 28.50p | 29.00p | 55402 |
17/08/2023 | 30.00p | 30.50p | 28.50p | 30.00p | 321059 |
16/08/2023 | 30.25p | 30.50p | 29.55p | 30.00p | 137030 |
15/08/2023 | 30.50p | 31.00p | 30.00p | 30.25p | 52158 |
14/08/2023 | 30.75p | 31.00p | 30.00p | 31.00p | 224407 |
11/08/2023 | 31.25p | 32.00p | 30.50p | 30.75p | 53602 |
10/08/2023 | 31.50p | 32.00p | 31.00p | 31.50p | 39058 |
09/08/2023 | 32.00p | 32.00p | 31.00p | 31.50p | 20000 |
08/08/2023 | 32.00p | 32.35p | 31.00p | 31.50p | 230079 |
07/08/2023 | 32.00p | 33.00p | 31.00p | 32.00p | 240790 |
04/08/2023 | 32.00p | 33.00p | 31.00p | 32.00p | 5535 |
03/08/2023 | 32.00p | 32.40p | 31.55p | 32.00p | 7738 |
02/08/2023 | 32.75p | 33.00p | 32.00p | 32.00p | 104147 |
01/08/2023 | 32.75p | 33.00p | 32.50p | 32.75p | 93071 |
31/07/2023 | 33.25p | 34.00p | 32.34p | 32.75p | 1417946 |
28/07/2023 | 33.75p | 34.50p | 33.00p | 33.25p | 59198 |
27/07/2023 | 33.00p | 34.19p | 33.00p | 33.75p | 129270 |
26/07/2023 | 33.00p | 33.25p | 32.65p | 33.00p | 204501 |
25/07/2023 | 33.00p | 33.00p | 32.86p | 33.00p | 1233182 |
24/07/2023 | 33.10p | 33.50p | 33.00p | 33.10p | 1240612 |
21/07/2023 | 33.10p | 33.50p | 32.70p | 33.10p | 1198465 |
20/07/2023 | 31.75p | 34.24p | 31.75p | 33.10p | 1846832 |
19/07/2023 | 31.75p | 32.50p | 31.00p | 31.75p | 179403 |
18/07/2023 | 32.25p | 33.00p | 31.00p | 31.40p | 91265 |
17/07/2023 | 30.25p | 33.00p | 30.00p | 32.25p | 616600 |
14/07/2023 | 30.25p | 31.00p | 29.50p | 30.25p | 21022 |
13/07/2023 | 30.50p | 31.00p | 29.50p | 30.25p | 42057 |
12/07/2023 | 30.25p | 31.00p | 29.50p | 30.50p | 277326 |
11/07/2023 | 30.50p | 31.00p | 30.00p | 30.25p | 32513 |
10/07/2023 | 30.50p | 31.60p | 30.00p | 30.50p | 149269 |
07/07/2023 | 31.50p | 32.00p | 29.66p | 31.00p | 192114 |
06/07/2023 | 32.25p | 33.00p | 31.50p | 31.50p | 44467 |
05/07/2023 | 32.25p | 33.00p | 31.67p | 32.25p | 197399 |
04/07/2023 | 32.25p | 33.70p | 31.50p | 32.25p | 83131 |
03/07/2023 | 32.00p | 33.70p | 31.50p | 32.25p | 98794 |
30/06/2023 | 32.00p | 32.00p | 31.50p | 32.00p | 62063 |
29/06/2023 | 31.75p | 32.00p | 31.50p | 32.00p | 76795 |
28/06/2023 | 32.50p | 32.50p | 31.00p | 31.75p | 341727 |
27/06/2023 | 32.50p | 33.00p | 32.25p | 32.50p | 49538 |
26/06/2023 | 32.50p | 32.95p | 32.28p | 32.50p | 1186 |
23/06/2023 | 32.50p | 33.00p | 32.06p | 32.50p | 103379 |
22/06/2023 | 32.50p | 33.00p | 32.00p | 32.50p | 3730 |
21/06/2023 | 33.25p | 34.00p | 32.09p | 32.50p | 283668 |
20/06/2023 | 33.00p | 34.00p | 32.50p | 33.25p | 82991 |
19/06/2023 | 33.00p | 33.50p | 32.99p | 33.00p | 7596 |
16/06/2023 | 33.00p | 33.50p | 32.71p | 33.00p | 43597 |
15/06/2023 | 34.25p | 35.00p | 32.60p | 33.00p | 444787 |
14/06/2023 | 34.25p | 35.25p | 33.68p | 34.50p | 310919 |
13/06/2023 | 33.50p | 34.50p | 33.09p | 34.00p | 149109 |
12/06/2023 | 33.75p | 34.50p | 33.05p | 33.50p | 119213 |
09/06/2023 | 33.85p | 34.50p | 33.02p | 33.90p | 75526 |
08/06/2023 | 33.85p | 34.50p | 33.52p | 33.85p | 16722 |
07/06/2023 | 33.50p | 34.50p | 33.00p | 34.20p | 204591 |
06/06/2023 | 33.50p | 34.00p | 33.00p | 33.50p | 103083 |
05/06/2023 | 34.50p | 35.00p | 33.00p | 33.50p | 251972 |
02/06/2023 | 34.75p | 35.00p | 33.91p | 34.50p | 115865 |
01/06/2023 | 35.00p | 35.00p | 34.25p | 34.75p | 204920 |
*Close Price adjusted for both dividends and splits