Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 48.00p | 54.00p | 46.40p | 54.00p | 75582 |
23/12/2024 | 45.00p | 46.60p | 46.50p | 46.50p | 0 |
20/12/2024 | 45.00p | 47.60p | 45.00p | 46.60p | 24410 |
19/12/2024 | 45.00p | 47.60p | 45.00p | 46.00p | 86036 |
18/12/2024 | 47.80p | 47.80p | 45.00p | 46.30p | 1312 |
17/12/2024 | 45.00p | 46.30p | 46.00p | 46.30p | 0 |
16/12/2024 | 45.00p | 47.60p | 45.00p | 46.00p | 22049 |
13/12/2024 | 45.00p | 46.30p | 45.00p | 46.30p | 391 |
12/12/2024 | 45.40p | 47.60p | 45.40p | 46.50p | 60 |
11/12/2024 | 46.00p | 45.50p | 45.50p | 45.50p | 0 |
10/12/2024 | 46.00p | 46.00p | 45.50p | 45.50p | 70 |
09/12/2024 | 46.00p | 46.00p | 45.50p | 45.50p | 148 |
06/12/2024 | 45.00p | 45.30p | 45.00p | 45.30p | 3 |
05/12/2024 | 46.00p | 46.00p | 45.00p | 45.30p | 4225 |
04/12/2024 | 46.00p | 46.00p | 45.20p | 45.60p | 23 |
03/12/2024 | 46.00p | 45.60p | 45.60p | 45.60p | 0 |
02/12/2024 | 46.00p | 46.00p | 45.20p | 45.60p | 15 |
29/11/2024 | 44.00p | 45.30p | 45.30p | 45.30p | 0 |
28/11/2024 | 44.00p | 45.30p | 45.00p | 45.30p | 0 |
27/11/2024 | 44.00p | 45.00p | 45.00p | 45.00p | 0 |
26/11/2024 | 44.00p | 45.00p | 44.00p | 45.00p | 184 |
25/11/2024 | 44.20p | 45.00p | 44.60p | 45.00p | 0 |
22/11/2024 | 44.20p | 44.60p | 44.60p | 44.60p | 0 |
21/11/2024 | 44.20p | 44.60p | 44.20p | 44.60p | 23534 |
20/11/2024 | 45.80p | 45.00p | 44.60p | 45.00p | 0 |
19/11/2024 | 45.80p | 45.80p | 44.00p | 44.60p | 5814 |
18/11/2024 | 46.00p | 46.00p | 44.00p | 44.60p | 7014 |
15/11/2024 | 45.80p | 45.80p | 44.20p | 44.60p | 405 |
14/11/2024 | 44.00p | 44.60p | 44.00p | 44.60p | 21 |
13/11/2024 | 43.20p | 45.00p | 44.00p | 45.00p | 2 |
12/11/2024 | 43.20p | 45.30p | 45.00p | 45.30p | 0 |
11/11/2024 | 43.20p | 45.00p | 45.00p | 45.00p | 10000 |
08/11/2024 | 43.20p | 44.10p | 43.20p | 44.10p | 1287 |
07/11/2024 | 43.20p | 44.50p | 44.50p | 44.50p | 0 |
06/11/2024 | 43.20p | 44.50p | 44.10p | 44.50p | 0 |
05/11/2024 | 43.20p | 44.10p | 43.20p | 44.10p | 43 |
04/11/2024 | 45.80p | 45.80p | 44.10p | 44.10p | 75 |
01/11/2024 | 45.80p | 44.50p | 44.10p | 44.10p | 0 |
31/10/2024 | 45.80p | 44.60p | 44.50p | 44.50p | 0 |
30/10/2024 | 45.80p | 45.80p | 44.60p | 44.60p | 15250 |
29/10/2024 | 43.80p | 44.50p | 44.10p | 44.50p | 0 |
28/10/2024 | 43.80p | 44.50p | 44.10p | 44.10p | 0 |
25/10/2024 | 43.80p | 44.50p | 44.50p | 44.50p | 0 |
24/10/2024 | 43.80p | 44.50p | 43.80p | 44.50p | 580 |
23/10/2024 | 46.00p | 44.80p | 44.50p | 44.50p | 0 |
22/10/2024 | 46.00p | 46.00p | 44.80p | 44.80p | 115 |
21/10/2024 | 45.00p | 46.00p | 43.80p | 44.50p | 33649 |
18/10/2024 | 46.20p | 45.40p | 44.80p | 45.40p | 24 |
17/10/2024 | 46.20p | 46.20p | 45.20p | 45.20p | 8140 |
16/10/2024 | 47.00p | 49.40p | 47.00p | 47.50p | 81948 |
15/10/2024 | 47.00p | 47.00p | 46.00p | 46.00p | 9040 |
14/10/2024 | 46.20p | 47.00p | 45.00p | 46.00p | 67966 |
11/10/2024 | 45.00p | 46.20p | 43.20p | 44.60p | 64559 |
10/10/2024 | 45.00p | 44.00p | 44.00p | 44.00p | 0 |
09/10/2024 | 45.00p | 45.00p | 44.00p | 44.00p | 102 |
08/10/2024 | 45.00p | 45.00p | 43.00p | 44.00p | 10065 |
07/10/2024 | 40.20p | 44.10p | 44.00p | 44.00p | 0 |
04/10/2024 | 40.20p | 45.00p | 44.00p | 44.10p | 27587 |
03/10/2024 | 40.20p | 45.00p | 40.20p | 44.00p | 97059 |
02/10/2024 | 42.00p | 42.00p | 40.00p | 41.20p | 272 |
01/10/2024 | 38.80p | 41.00p | 41.00p | 41.00p | 0 |
30/09/2024 | 38.80p | 41.91p | 41.00p | 41.00p | 15418 |
27/09/2024 | 38.80p | 41.00p | 37.80p | 41.00p | 280580 |
26/09/2024 | 38.40p | 39.80p | 38.40p | 39.50p | 421 |
25/09/2024 | 38.00p | 39.00p | 39.00p | 39.00p | 0 |
24/09/2024 | 38.00p | 39.00p | 39.00p | 39.00p | 0 |
23/09/2024 | 38.00p | 39.00p | 38.60p | 39.00p | 0 |
20/09/2024 | 38.00p | 38.60p | 38.00p | 38.60p | 0 |
19/09/2024 | 38.00p | 38.00p | 38.00p | 38.00p | 34000 |
18/09/2024 | 41.00p | 39.00p | 39.00p | 39.00p | 0 |
17/09/2024 | 41.00p | 39.00p | 39.00p | 39.00p | 0 |
16/09/2024 | 41.00p | 39.00p | 39.00p | 39.00p | 0 |
13/09/2024 | 41.00p | 39.00p | 39.00p | 39.00p | 0 |
12/09/2024 | 41.00p | 39.00p | 39.00p | 39.00p | 0 |
11/09/2024 | 41.00p | 39.00p | 39.00p | 39.00p | 0 |
10/09/2024 | 41.00p | 39.00p | 39.00p | 39.00p | 0 |
09/09/2024 | 41.00p | 39.00p | 38.20p | 39.00p | 17358 |
06/09/2024 | 41.00p | 41.00p | 39.00p | 39.00p | 173 |
05/09/2024 | 38.20p | 40.00p | 40.00p | 40.00p | 0 |
04/09/2024 | 38.20p | 40.00p | 40.00p | 40.00p | 0 |
03/09/2024 | 38.20p | 40.00p | 40.00p | 40.00p | 0 |
02/09/2024 | 38.20p | 42.00p | 38.20p | 40.00p | 37 |
30/08/2024 | 41.00p | 39.90p | 38.20p | 39.90p | 2 |
29/08/2024 | 41.00p | 41.60p | 41.00p | 41.30p | 6644 |
28/08/2024 | 41.60p | 41.60p | 38.20p | 39.80p | 900 |
27/08/2024 | 41.60p | 39.80p | 39.80p | 39.80p | 0 |
23/08/2024 | 41.60p | 41.60p | 38.00p | 39.80p | 371 |
22/08/2024 | 38.20p | 41.60p | 38.20p | 41.30p | 226 |
21/08/2024 | 41.40p | 41.60p | 41.20p | 41.40p | 210 |
20/08/2024 | 41.00p | 41.40p | 38.00p | 41.20p | 20483 |
19/08/2024 | 38.00p | 41.00p | 38.00p | 40.50p | 10509 |
16/08/2024 | 40.80p | 40.80p | 39.10p | 39.10p | 97 |
15/08/2024 | 38.00p | 40.80p | 38.00p | 39.10p | 90371 |
14/08/2024 | 40.80p | 40.80p | 39.10p | 39.10p | 73 |
13/08/2024 | 40.80p | 40.80p | 39.10p | 39.10p | 59 |
12/08/2024 | 39.00p | 40.80p | 39.00p | 39.10p | 21 |
09/08/2024 | 38.00p | 38.50p | 38.50p | 38.50p | 0 |
08/08/2024 | 38.00p | 38.50p | 38.00p | 38.50p | 213 |
07/08/2024 | 38.00p | 38.50p | 38.50p | 38.50p | 0 |
06/08/2024 | 38.00p | 38.50p | 38.00p | 38.50p | 39 |
05/08/2024 | 39.00p | 39.00p | 38.50p | 38.50p | 77 |
02/08/2024 | 38.00p | 38.60p | 38.00p | 38.60p | 72170 |
01/08/2024 | 39.00p | 39.00p | 38.60p | 39.00p | 0 |
31/07/2024 | 39.00p | 39.00p | 38.60p | 38.60p | 3 |
30/07/2024 | 38.00p | 38.40p | 38.40p | 38.40p | 0 |
29/07/2024 | 38.00p | 38.40p | 38.40p | 38.40p | 0 |
26/07/2024 | 38.00p | 38.40p | 38.00p | 38.40p | 8 |
25/07/2024 | 37.80p | 38.50p | 38.40p | 38.50p | 0 |
24/07/2024 | 37.80p | 38.40p | 38.30p | 38.40p | 0 |
23/07/2024 | 37.80p | 38.30p | 37.80p | 38.30p | 158 |
22/07/2024 | 35.60p | 37.00p | 37.00p | 37.00p | 0 |
19/07/2024 | 35.60p | 37.00p | 35.60p | 37.00p | 51 |
18/07/2024 | 36.20p | 38.60p | 36.00p | 37.60p | 18400 |
17/07/2024 | 40.00p | 40.00p | 36.00p | 38.00p | 443 |
16/07/2024 | 38.00p | 39.40p | 38.00p | 38.00p | 8301 |
15/07/2024 | 39.40p | 38.70p | 38.70p | 38.70p | 0 |
12/07/2024 | 39.40p | 38.70p | 38.70p | 38.70p | 0 |
11/07/2024 | 39.40p | 38.70p | 38.70p | 38.70p | 0 |
10/07/2024 | 39.40p | 39.40p | 38.00p | 38.70p | 3642 |
09/07/2024 | 39.20p | 38.70p | 38.70p | 38.70p | 0 |
08/07/2024 | 39.20p | 38.70p | 38.60p | 38.70p | 0 |
05/07/2024 | 39.20p | 38.60p | 38.60p | 38.60p | 0 |
04/07/2024 | 39.20p | 38.60p | 38.60p | 38.60p | 0 |
03/07/2024 | 39.20p | 39.20p | 38.00p | 38.60p | 77 |
02/07/2024 | 39.20p | 38.60p | 38.60p | 38.60p | 0 |
01/07/2024 | 39.20p | 39.20p | 38.60p | 38.60p | 52 |
28/06/2024 | 38.00p | 39.00p | 38.50p | 38.50p | 2 |
27/06/2024 | 38.00p | 38.50p | 38.50p | 38.50p | 0 |
26/06/2024 | 38.00p | 39.00p | 38.00p | 38.50p | 70 |
25/06/2024 | 39.00p | 39.00p | 38.90p | 38.90p | 56 |
24/06/2024 | 38.80p | 38.80p | 38.40p | 38.40p | 5044 |
21/06/2024 | 38.60p | 38.50p | 38.40p | 38.40p | 0 |
20/06/2024 | 38.60p | 38.60p | 38.50p | 38.50p | 100 |
19/06/2024 | 38.60p | 38.30p | 38.30p | 38.30p | 0 |
18/06/2024 | 38.60p | 38.60p | 38.30p | 38.30p | 205 |
17/06/2024 | 38.00p | 38.30p | 38.30p | 38.30p | 0 |
14/06/2024 | 38.00p | 38.30p | 38.30p | 38.30p | 0 |
13/06/2024 | 38.00p | 38.60p | 38.30p | 38.30p | 1 |
12/06/2024 | 38.00p | 38.60p | 38.00p | 38.40p | 73 |
11/06/2024 | 37.20p | 38.30p | 35.20p | 38.30p | 14927 |
10/06/2024 | 35.80p | 36.50p | 34.40p | 36.50p | 12755 |
07/06/2024 | 35.20p | 36.70p | 34.75p | 36.70p | 24212 |
06/06/2024 | 38.60p | 36.50p | 36.50p | 36.50p | 0 |
05/06/2024 | 38.60p | 36.50p | 36.50p | 36.50p | 0 |
04/06/2024 | 38.60p | 38.60p | 36.50p | 36.50p | 871 |
03/06/2024 | 38.60p | 36.50p | 36.50p | 36.50p | 0 |
31/05/2024 | 38.60p | 38.20p | 36.50p | 36.50p | 0 |
30/05/2024 | 38.60p | 38.60p | 38.20p | 38.20p | 58 |
29/05/2024 | 37.00p | 37.80p | 36.50p | 37.80p | 0 |
28/05/2024 | 37.00p | 37.00p | 36.50p | 36.50p | 7502 |
24/05/2024 | 36.20p | 35.30p | 35.30p | 35.30p | 0 |
23/05/2024 | 36.20p | 35.30p | 35.00p | 35.30p | 0 |
22/05/2024 | 36.20p | 36.20p | 35.00p | 35.00p | 9000 |
21/05/2024 | 36.00p | 36.60p | 33.20p | 36.10p | 21809 |
20/05/2024 | 34.00p | 36.60p | 34.00p | 35.30p | 8 |
17/05/2024 | 34.00p | 34.80p | 34.30p | 34.30p | 0 |
16/05/2024 | 34.00p | 34.80p | 34.00p | 34.80p | 10000 |
15/05/2024 | 32.00p | 34.00p | 32.00p | 34.00p | 22500 |
14/05/2024 | 29.00p | 30.50p | 30.00p | 30.00p | 0 |
13/05/2024 | 29.00p | 30.50p | 29.00p | 30.50p | 169 |
10/05/2024 | 28.20p | 28.50p | 28.20p | 28.50p | 63 |
09/05/2024 | 29.00p | 30.00p | 28.70p | 28.70p | 0 |
08/05/2024 | 29.00p | 30.00p | 29.00p | 30.00p | 0 |
07/05/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
03/05/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
02/05/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 144 |
01/05/2024 | 29.00p | 30.00p | 30.00p | 30.00p | 0 |
30/04/2024 | 29.00p | 30.00p | 28.20p | 30.00p | 166 |
29/04/2024 | 29.00p | 31.30p | 29.00p | 31.30p | 63 |
26/04/2024 | 30.00p | 32.00p | 30.00p | 30.00p | 12 |
25/04/2024 | 30.00p | 30.90p | 30.00p | 30.90p | 7400 |
24/04/2024 | 30.00p | 30.00p | 29.40p | 29.40p | 66 |
23/04/2024 | 26.40p | 28.90p | 28.06p | 28.90p | 1 |
22/04/2024 | 26.40p | 27.10p | 25.40p | 27.10p | 77 |
19/04/2024 | 28.60p | 28.20p | 26.40p | 28.20p | 8 |
18/04/2024 | 28.60p | 28.90p | 25.20p | 28.90p | 59516 |
17/04/2024 | 26.40p | 27.80p | 25.20p | 27.80p | 1064 |
16/04/2024 | 26.00p | 27.80p | 27.00p | 27.80p | 2 |
15/04/2024 | 26.00p | 27.30p | 26.00p | 27.30p | 6 |
12/04/2024 | 26.00p | 27.30p | 27.30p | 27.30p | 0 |
11/04/2024 | 26.00p | 27.30p | 26.00p | 27.30p | 94 |
10/04/2024 | 26.00p | 28.60p | 25.00p | 27.30p | 35511 |
09/04/2024 | 28.00p | 27.20p | 27.20p | 27.20p | 0 |
08/04/2024 | 28.00p | 27.20p | 26.26p | 27.20p | 8000 |
05/04/2024 | 28.00p | 27.20p | 27.20p | 27.20p | 0 |
04/04/2024 | 28.00p | 27.20p | 27.20p | 27.20p | 0 |
03/04/2024 | 28.00p | 27.89p | 27.20p | 27.20p | 10000 |
02/04/2024 | 28.00p | 28.00p | 27.00p | 27.00p | 10119 |
28/03/2024 | 27.20p | 28.60p | 23.38p | 27.20p | 112786 |
27/03/2024 | 27.20p | 28.60p | 27.20p | 28.30p | 13117 |
26/03/2024 | 28.20p | 30.00p | 28.20p | 28.60p | 16627 |
25/03/2024 | 28.20p | 29.60p | 28.20p | 29.60p | 877 |
22/03/2024 | 30.40p | 29.50p | 29.50p | 29.50p | 0 |
21/03/2024 | 30.40p | 29.50p | 29.20p | 29.50p | 0 |
20/03/2024 | 30.40p | 32.00p | 30.40p | 29.20p | 99029 |
19/03/2024 | 30.40p | 32.00p | 30.40p | 32.00p | 9787 |
18/03/2024 | 31.00p | 32.00p | 31.50p | 32.00p | 0 |
15/03/2024 | 31.00p | 31.50p | 30.60p | 31.50p | 11267 |
14/03/2024 | 32.00p | 32.50p | 31.00p | 32.50p | 5531 |
13/03/2024 | 32.00p | 33.20p | 31.40p | 33.20p | 183 |
*Close Price adjusted for both dividends and splits