Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2024 | 28.50p | 28.90p | 28.50p | 28.50p | 25086 |
13/11/2024 | 28.50p | 29.00p | 28.50p | 28.50p | 70 |
12/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
11/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
08/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
07/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
06/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
05/11/2024 | 28.50p | 28.50p | 28.05p | 28.50p | 44000 |
04/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
01/11/2024 | 28.50p | 28.50p | 28.12p | 28.50p | 1754 |
31/10/2024 | 28.50p | 28.90p | 28.05p | 28.50p | 5059 |
30/10/2024 | 28.50p | 28.90p | 28.50p | 28.50p | 7768 |
29/10/2024 | 28.50p | 28.50p | 28.21p | 28.50p | 2691 |
28/10/2024 | 28.50p | 28.50p | 28.27p | 28.50p | 0 |
25/10/2024 | 28.50p | 28.50p | 28.27p | 28.50p | 0 |
24/10/2024 | 28.50p | 28.50p | 28.27p | 28.50p | 0 |
23/10/2024 | 29.00p | 29.00p | 28.10p | 28.50p | 700 |
22/10/2024 | 29.00p | 29.80p | 29.00p | 29.00p | 1011 |
21/10/2024 | 29.00p | 29.80p | 29.00p | 29.00p | 7700 |
18/10/2024 | 29.00p | 29.80p | 29.00p | 29.00p | 1 |
17/10/2024 | 29.00p | 29.00p | 28.55p | 29.00p | 0 |
16/10/2024 | 29.00p | 29.00p | 28.55p | 29.00p | 0 |
15/10/2024 | 30.50p | 30.50p | 28.10p | 29.00p | 7690 |
14/10/2024 | 31.00p | 32.00p | 30.02p | 31.00p | 2913 |
11/10/2024 | 31.00p | 31.00p | 30.00p | 31.00p | 5700 |
10/10/2024 | 31.00p | 31.00p | 30.55p | 31.00p | 0 |
09/10/2024 | 31.50p | 31.68p | 30.15p | 31.00p | 31100 |
08/10/2024 | 31.50p | 33.00p | 31.50p | 31.50p | 63 |
07/10/2024 | 33.00p | 34.75p | 31.50p | 31.50p | 61171 |
04/10/2024 | 33.00p | 33.00p | 32.10p | 33.00p | 4740 |
03/10/2024 | 33.00p | 33.00p | 32.05p | 33.00p | 41996 |
02/10/2024 | 31.50p | 33.00p | 31.50p | 32.50p | 3137 |
01/10/2024 | 31.00p | 33.00p | 31.00p | 31.50p | 62251 |
30/09/2024 | 29.50p | 32.50p | 29.50p | 31.00p | 117753 |
27/09/2024 | 29.50p | 29.50p | 28.03p | 29.50p | 500 |
26/09/2024 | 29.50p | 29.50p | 29.00p | 29.50p | 0 |
25/09/2024 | 29.50p | 30.90p | 28.25p | 29.50p | 5154 |
24/09/2024 | 31.00p | 31.00p | 28.25p | 29.50p | 6895 |
23/09/2024 | 31.00p | 32.00p | 30.00p | 31.00p | 1251 |
20/09/2024 | 31.50p | 31.50p | 30.00p | 31.00p | 42020 |
19/09/2024 | 31.50p | 33.00p | 30.33p | 31.50p | 25859 |
18/09/2024 | 32.50p | 34.00p | 31.33p | 32.50p | 31976 |
17/09/2024 | 32.50p | 34.00p | 32.50p | 32.50p | 23 |
16/09/2024 | 32.50p | 34.39p | 32.50p | 32.50p | 17307 |
13/09/2024 | 32.50p | 33.97p | 32.50p | 32.50p | 1779 |
12/09/2024 | 32.50p | 33.50p | 32.50p | 32.50p | 1847 |
11/09/2024 | 32.50p | 33.97p | 31.33p | 32.50p | 2393 |
10/09/2024 | 32.50p | 33.97p | 31.59p | 32.50p | 14082 |
09/09/2024 | 32.50p | 32.50p | 31.03p | 32.50p | 12710 |
06/09/2024 | 32.50p | 33.97p | 31.50p | 32.50p | 10009 |
05/09/2024 | 32.00p | 32.55p | 32.00p | 32.50p | 11427 |
04/09/2024 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
03/09/2024 | 32.00p | 32.96p | 32.00p | 32.00p | 68412 |
02/09/2024 | 32.00p | 33.00p | 31.36p | 32.00p | 13620 |
30/08/2024 | 31.50p | 33.00p | 31.00p | 32.00p | 47955 |
29/08/2024 | 31.50p | 31.50p | 30.54p | 31.50p | 13200 |
28/08/2024 | 30.50p | 32.00p | 29.54p | 31.50p | 20094 |
27/08/2024 | 29.50p | 30.50p | 29.50p | 30.50p | 11271 |
23/08/2024 | 30.00p | 30.00p | 29.33p | 29.50p | 6997 |
22/08/2024 | 30.00p | 33.00p | 29.32p | 30.00p | 159765 |
21/08/2024 | 29.00p | 31.00p | 29.00p | 30.00p | 40000 |
20/08/2024 | 26.50p | 29.98p | 26.50p | 29.00p | 40761 |
19/08/2024 | 26.50p | 26.50p | 25.56p | 26.50p | 0 |
16/08/2024 | 26.50p | 27.97p | 26.50p | 26.50p | 5045 |
15/08/2024 | 26.50p | 26.50p | 25.90p | 26.50p | 227 |
14/08/2024 | 27.00p | 28.00p | 26.50p | 27.00p | 21375 |
13/08/2024 | 26.00p | 27.00p | 26.00p | 27.00p | 9660 |
12/08/2024 | 24.50p | 29.00p | 24.50p | 26.00p | 108213 |
09/08/2024 | 24.00p | 25.85p | 24.00p | 24.50p | 8841 |
08/08/2024 | 24.50p | 25.85p | 24.00p | 24.00p | 4997 |
07/08/2024 | 24.50p | 24.50p | 22.64p | 24.50p | 37088 |
06/08/2024 | 26.50p | 26.50p | 24.00p | 24.50p | 26718 |
05/08/2024 | 26.50p | 26.50p | 25.03p | 26.50p | 400 |
02/08/2024 | 25.50p | 27.75p | 25.50p | 26.50p | 5900 |
01/08/2024 | 24.50p | 25.63p | 24.50p | 25.50p | 20301 |
31/07/2024 | 24.50p | 24.50p | 23.18p | 24.50p | 4081 |
30/07/2024 | 24.50p | 24.50p | 24.12p | 24.50p | 0 |
29/07/2024 | 24.50p | 24.50p | 24.12p | 24.50p | 0 |
26/07/2024 | 24.50p | 24.50p | 24.12p | 24.50p | 0 |
25/07/2024 | 25.00p | 25.00p | 24.12p | 24.50p | 2690 |
24/07/2024 | 25.00p | 25.00p | 24.75p | 25.00p | 0 |
23/07/2024 | 25.00p | 25.60p | 25.00p | 25.00p | 7179 |
22/07/2024 | 25.00p | 25.00p | 24.75p | 25.00p | 0 |
19/07/2024 | 23.50p | 25.00p | 23.50p | 25.00p | 0 |
18/07/2024 | 25.00p | 25.60p | 25.00p | 25.00p | 68 |
17/07/2024 | 25.00p | 25.00p | 24.75p | 25.00p | 0 |
16/07/2024 | 25.00p | 25.00p | 24.75p | 25.00p | 0 |
15/07/2024 | 25.00p | 25.60p | 25.00p | 25.00p | 609 |
12/07/2024 | 25.00p | 25.00p | 24.75p | 25.00p | 0 |
11/07/2024 | 25.50p | 25.60p | 25.00p | 25.00p | 1922 |
10/07/2024 | 25.50p | 25.50p | 25.38p | 25.50p | 0 |
09/07/2024 | 25.50p | 25.50p | 25.38p | 25.50p | 0 |
08/07/2024 | 25.50p | 25.80p | 25.06p | 25.50p | 10335 |
05/07/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
04/07/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
03/07/2024 | 25.00p | 25.00p | 24.12p | 25.00p | 1555 |
02/07/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
01/07/2024 | 24.50p | 25.00p | 24.02p | 25.00p | 2457 |
28/06/2024 | 24.50p | 24.85p | 24.50p | 24.50p | 0 |
27/06/2024 | 24.50p | 24.50p | 23.33p | 24.50p | 833 |
26/06/2024 | 24.50p | 24.85p | 24.50p | 24.50p | 0 |
25/06/2024 | 24.50p | 25.40p | 24.50p | 24.50p | 196 |
24/06/2024 | 24.50p | 24.85p | 24.50p | 24.50p | 0 |
21/06/2024 | 24.50p | 25.40p | 24.50p | 24.50p | 1460 |
20/06/2024 | 23.50p | 25.40p | 23.50p | 24.50p | 1921 |
19/06/2024 | 24.50p | 24.50p | 23.33p | 24.50p | 1008 |
18/06/2024 | 24.50p | 24.85p | 24.50p | 24.50p | 0 |
17/06/2024 | 25.00p | 25.00p | 24.12p | 24.50p | 3645 |
14/06/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
13/06/2024 | 25.00p | 25.00p | 24.01p | 25.00p | 10412 |
12/06/2024 | 25.00p | 25.60p | 25.00p | 25.00p | 1594 |
11/06/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
10/06/2024 | 25.00p | 25.00p | 24.02p | 25.00p | 1613 |
07/06/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
06/06/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
05/06/2024 | 25.00p | 25.00p | 24.50p | 25.00p | 10000 |
04/06/2024 | 25.00p | 25.00p | 24.50p | 25.00p | 5000 |
03/06/2024 | 25.00p | 25.23p | 25.00p | 25.00p | 0 |
31/05/2024 | 25.00p | 25.00p | 24.50p | 25.00p | 3000 |
30/05/2024 | 24.50p | 24.85p | 24.50p | 24.50p | 0 |
29/05/2024 | 24.50p | 24.85p | 24.50p | 24.50p | 0 |
28/05/2024 | 24.00p | 24.85p | 24.00p | 24.50p | 0 |
24/05/2024 | 24.00p | 24.46p | 24.00p | 24.00p | 0 |
23/05/2024 | 24.00p | 24.46p | 24.00p | 24.00p | 0 |
22/05/2024 | 24.00p | 24.00p | 23.00p | 24.00p | 4403 |
21/05/2024 | 23.00p | 24.46p | 23.00p | 24.00p | 0 |
20/05/2024 | 23.00p | 24.80p | 23.00p | 23.00p | 1008 |
17/05/2024 | 23.00p | 24.96p | 23.00p | 23.00p | 44 |
16/05/2024 | 22.50p | 22.88p | 22.50p | 22.50p | 0 |
15/05/2024 | 22.50p | 22.88p | 22.50p | 22.50p | 0 |
14/05/2024 | 22.50p | 22.88p | 22.50p | 22.50p | 0 |
13/05/2024 | 22.50p | 22.88p | 22.50p | 22.50p | 0 |
10/05/2024 | 22.00p | 22.90p | 22.00p | 22.50p | 12182 |
09/05/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
08/05/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
07/05/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
03/05/2024 | 22.00p | 22.00p | 21.50p | 22.00p | 7110 |
02/05/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
01/05/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
30/04/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
29/04/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
26/04/2024 | 22.00p | 22.98p | 22.00p | 22.00p | 25005 |
25/04/2024 | 22.00p | 22.59p | 22.00p | 22.00p | 6525 |
24/04/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
23/04/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
22/04/2024 | 22.00p | 22.25p | 22.00p | 22.00p | 0 |
19/04/2024 | 22.00p | 22.60p | 22.00p | 22.00p | 1398 |
18/04/2024 | 22.50p | 22.50p | 21.54p | 22.00p | 45490 |
17/04/2024 | 22.50p | 22.88p | 22.50p | 22.50p | 0 |
16/04/2024 | 22.50p | 22.88p | 22.50p | 22.50p | 0 |
15/04/2024 | 23.00p | 23.00p | 22.36p | 22.50p | 44777 |
12/04/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
11/04/2024 | 23.00p | 23.00p | 22.02p | 23.00p | 225 |
10/04/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
09/04/2024 | 23.00p | 23.50p | 23.00p | 23.00p | 425 |
08/04/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
05/04/2024 | 23.00p | 23.60p | 22.01p | 23.00p | 5450 |
04/04/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
03/04/2024 | 23.00p | 23.60p | 23.00p | 23.00p | 3142 |
02/04/2024 | 24.00p | 24.00p | 22.25p | 23.00p | 10000 |
28/03/2024 | 26.00p | 26.50p | 25.61p | 26.00p | 108348 |
27/03/2024 | 26.00p | 27.00p | 25.55p | 26.00p | 282661 |
26/03/2024 | 26.00p | 26.00p | 25.44p | 26.00p | 66482 |
25/03/2024 | 25.00p | 26.00p | 25.00p | 26.00p | 18000 |
22/03/2024 | 25.00p | 25.95p | 23.61p | 25.00p | 26419 |
21/03/2024 | 25.00p | 26.64p | 23.60p | 25.00p | 34461 |
20/03/2024 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
19/03/2024 | 25.00p | 27.00p | 23.48p | 25.00p | 30679 |
18/03/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
15/03/2024 | 21.50p | 21.50p | 20.02p | 21.50p | 308 |
14/03/2024 | 21.50p | 22.25p | 20.03p | 21.50p | 20 |
13/03/2024 | 21.50p | 22.25p | 21.50p | 21.50p | 299 |
12/03/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
11/03/2024 | 21.50p | 21.50p | 20.00p | 21.50p | 3841 |
08/03/2024 | 21.50p | 22.19p | 21.50p | 21.50p | 2226 |
07/03/2024 | 21.50p | 21.50p | 20.47p | 21.50p | 10000 |
06/03/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
05/03/2024 | 21.50p | 22.25p | 20.47p | 21.50p | 8981 |
04/03/2024 | 21.50p | 22.25p | 21.50p | 21.50p | 81 |
01/03/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
29/02/2024 | 21.50p | 21.50p | 20.03p | 21.50p | 13 |
28/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
27/02/2024 | 21.50p | 22.25p | 21.50p | 21.50p | 8992 |
26/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
23/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
22/02/2024 | 21.50p | 21.50p | 20.47p | 21.50p | 1000 |
21/02/2024 | 21.50p | 22.22p | 21.50p | 21.50p | 12 |
20/02/2024 | 21.50p | 21.50p | 20.47p | 21.50p | 132 |
19/02/2024 | 21.50p | 21.50p | 20.47p | 21.50p | 76 |
16/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
15/02/2024 | 21.50p | 21.50p | 20.47p | 21.50p | 1699 |
14/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
13/02/2024 | 21.50p | 22.25p | 20.45p | 21.50p | 28143 |
12/02/2024 | 21.50p | 22.19p | 21.50p | 21.50p | 2000 |
09/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
08/02/2024 | 21.50p | 22.25p | 20.45p | 21.50p | 3321 |
07/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
06/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
05/02/2024 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
02/02/2024 | 21.50p | 22.25p | 21.50p | 21.50p | 72 |
*Close Price adjusted for both dividends and splits