Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 22.00p | 22.50p | 22.45p | 22.50p | 3200 |
23/12/2024 | 22.00p | 22.80p | 22.00p | 22.50p | 62591 |
20/12/2024 | 22.20p | 22.90p | 21.81p | 22.65p | 341289 |
19/12/2024 | 23.00p | 24.00p | 21.00p | 22.50p | 537329 |
18/12/2024 | 23.90p | 24.90p | 23.00p | 23.95p | 6830 |
17/12/2024 | 23.90p | 24.90p | 23.00p | 23.00p | 72403 |
16/12/2024 | 24.00p | 24.90p | 23.82p | 24.40p | 12584 |
13/12/2024 | 25.00p | 25.00p | 24.00p | 25.00p | 83796 |
12/12/2024 | 24.90p | 24.90p | 23.90p | 24.40p | 17581 |
11/12/2024 | 24.00p | 24.90p | 24.00p | 24.35p | 28084 |
10/12/2024 | 24.00p | 24.45p | 24.00p | 24.45p | 100375 |
09/12/2024 | 24.00p | 24.45p | 24.00p | 24.45p | 91275 |
06/12/2024 | 23.90p | 24.00p | 23.44p | 23.85p | 174356 |
05/12/2024 | 24.90p | 24.90p | 24.10p | 24.10p | 190476 |
04/12/2024 | 23.00p | 24.65p | 23.00p | 24.65p | 59336 |
03/12/2024 | 24.50p | 25.00p | 23.50p | 24.20p | 388641 |
02/12/2024 | 25.00p | 26.90p | 23.00p | 24.45p | 582317 |
29/11/2024 | 25.40p | 25.90p | 25.00p | 25.90p | 29896 |
28/11/2024 | 25.00p | 26.10p | 25.00p | 26.10p | 86935 |
27/11/2024 | 25.30p | 27.00p | 25.00p | 25.45p | 72914 |
26/11/2024 | 26.00p | 26.02p | 25.02p | 25.60p | 296251 |
25/11/2024 | 27.40p | 27.40p | 26.00p | 26.95p | 7716 |
22/11/2024 | 26.60p | 26.95p | 26.01p | 26.95p | 43809 |
21/11/2024 | 27.10p | 27.10p | 26.01p | 26.35p | 71448 |
20/11/2024 | 26.60p | 27.15p | 26.60p | 27.15p | 175888 |
19/11/2024 | 26.80p | 27.28p | 26.35p | 26.90p | 50211 |
18/11/2024 | 26.80p | 27.35p | 26.80p | 27.35p | 2091 |
15/11/2024 | 27.00p | 27.52p | 27.00p | 27.45p | 8392 |
14/11/2024 | 27.00p | 29.90p | 26.50p | 27.45p | 122989 |
13/11/2024 | 27.50p | 28.70p | 27.55p | 28.70p | 28787 |
12/11/2024 | 27.50p | 28.70p | 27.00p | 28.70p | 84396 |
11/11/2024 | 28.00p | 28.40p | 27.40p | 27.60p | 151940 |
08/11/2024 | 27.50p | 29.60p | 27.50p | 28.50p | 12376 |
07/11/2024 | 30.00p | 30.00p | 27.90p | 28.90p | 1922 |
06/11/2024 | 28.20p | 29.40p | 27.70p | 28.85p | 67146 |
05/11/2024 | 28.20p | 28.20p | 28.00p | 28.05p | 2744 |
04/11/2024 | 28.60p | 28.69p | 27.90p | 27.90p | 128326 |
01/11/2024 | 28.00p | 28.90p | 27.70p | 28.60p | 102123 |
31/10/2024 | 28.10p | 29.30p | 28.00p | 28.55p | 22563 |
30/10/2024 | 28.00p | 29.00p | 27.55p | 27.90p | 209029 |
29/10/2024 | 28.00p | 28.50p | 27.50p | 27.80p | 269493 |
28/10/2024 | 27.50p | 28.50p | 27.50p | 28.10p | 111667 |
25/10/2024 | 27.50p | 28.48p | 27.20p | 28.00p | 385982 |
24/10/2024 | 25.80p | 26.55p | 26.23p | 26.55p | 45 |
23/10/2024 | 25.80p | 26.90p | 25.57p | 26.50p | 144143 |
22/10/2024 | 25.80p | 25.90p | 25.00p | 25.50p | 39081 |
21/10/2024 | 26.00p | 26.90p | 25.09p | 26.10p | 110229 |
18/10/2024 | 26.50p | 26.80p | 25.10p | 25.55p | 299276 |
17/10/2024 | 27.00p | 28.90p | 26.64p | 27.20p | 333043 |
16/10/2024 | 29.00p | 29.00p | 27.60p | 27.95p | 62545 |
15/10/2024 | 27.80p | 28.90p | 27.40p | 28.30p | 50099 |
14/10/2024 | 28.10p | 28.15p | 27.40p | 27.90p | 72005 |
11/10/2024 | 28.00p | 29.50p | 28.00p | 28.80p | 100927 |
10/10/2024 | 28.50p | 28.51p | 28.00p | 28.35p | 60810 |
09/10/2024 | 28.50p | 29.08p | 28.50p | 29.00p | 7601 |
08/10/2024 | 28.50p | 29.20p | 28.02p | 29.20p | 14337 |
07/10/2024 | 28.50p | 29.05p | 28.02p | 28.45p | 7959 |
04/10/2024 | 28.50p | 29.44p | 28.00p | 29.00p | 104408 |
03/10/2024 | 29.50p | 30.40p | 29.00p | 29.70p | 54500 |
02/10/2024 | 30.90p | 30.90p | 29.79p | 29.95p | 114143 |
01/10/2024 | 30.00p | 31.14p | 30.00p | 30.95p | 117027 |
30/09/2024 | 31.00p | 30.05p | 30.00p | 30.05p | 66331 |
27/09/2024 | 31.00p | 31.62p | 30.45p | 30.45p | 54851 |
26/09/2024 | 32.50p | 32.60p | 30.71p | 31.20p | 96735 |
25/09/2024 | 33.00p | 33.90p | 32.51p | 33.20p | 571560 |
24/09/2024 | 33.00p | 33.20p | 32.50p | 33.20p | 919796 |
23/09/2024 | 33.00p | 34.90p | 32.40p | 33.65p | 17792 |
20/09/2024 | 33.00p | 34.90p | 32.53p | 33.65p | 722 |
19/09/2024 | 33.00p | 34.90p | 33.00p | 34.20p | 13725 |
18/09/2024 | 33.10p | 34.90p | 32.53p | 34.20p | 335785 |
17/09/2024 | 33.40p | 33.90p | 33.16p | 33.45p | 151304 |
16/09/2024 | 33.40p | 34.45p | 34.00p | 34.00p | 779701 |
13/09/2024 | 33.40p | 34.00p | 33.00p | 34.00p | 94072 |
12/09/2024 | 34.00p | 34.44p | 33.40p | 34.15p | 279238 |
11/09/2024 | 34.00p | 34.45p | 33.50p | 34.15p | 182285 |
10/09/2024 | 34.90p | 34.58p | 34.33p | 34.50p | 159443 |
09/09/2024 | 34.90p | 34.88p | 34.10p | 34.50p | 15890 |
06/09/2024 | 34.90p | 34.90p | 34.27p | 34.45p | 129492 |
05/09/2024 | 35.40p | 34.90p | 34.23p | 34.45p | 111577 |
04/09/2024 | 35.40p | 35.40p | 34.00p | 34.45p | 21969 |
03/09/2024 | 35.00p | 35.64p | 34.72p | 35.00p | 170982 |
02/09/2024 | 34.00p | 36.40p | 34.00p | 34.60p | 24697 |
30/08/2024 | 34.90p | 35.28p | 34.10p | 34.75p | 60214 |
29/08/2024 | 35.10p | 36.00p | 34.93p | 35.00p | 57458 |
28/08/2024 | 36.00p | 36.00p | 35.55p | 35.55p | 103458 |
27/08/2024 | 35.50p | 35.68p | 35.55p | 35.55p | 13569 |
23/08/2024 | 35.50p | 36.50p | 35.23p | 35.50p | 1645907 |
22/08/2024 | 37.20p | 37.20p | 35.00p | 36.00p | 175731 |
21/08/2024 | 37.00p | 37.00p | 36.64p | 36.80p | 30323 |
20/08/2024 | 37.00p | 38.00p | 36.15p | 36.30p | 241224 |
19/08/2024 | 38.00p | 38.00p | 37.50p | 37.50p | 6 |
16/08/2024 | 38.00p | 37.65p | 37.00p | 37.50p | 959374 |
15/08/2024 | 38.00p | 38.00p | 37.16p | 37.50p | 958 |
14/08/2024 | 37.00p | 38.00p | 37.00p | 37.50p | 371416 |
13/08/2024 | 38.00p | 37.20p | 37.00p | 37.05p | 906635 |
12/08/2024 | 38.00p | 38.00p | 37.00p | 37.50p | 1078659 |
09/08/2024 | 37.40p | 37.70p | 37.00p | 37.50p | 1415036 |
08/08/2024 | 37.50p | 37.50p | 36.50p | 37.40p | 728884 |
07/08/2024 | 37.00p | 38.00p | 37.00p | 37.75p | 227642 |
06/08/2024 | 37.00p | 38.00p | 36.50p | 36.50p | 251664 |
05/08/2024 | 38.00p | 38.52p | 36.00p | 36.50p | 1272051 |
02/08/2024 | 38.80p | 38.80p | 38.25p | 38.80p | 267205 |
01/08/2024 | 39.00p | 39.00p | 38.80p | 38.90p | 23532 |
31/07/2024 | 39.00p | 39.00p | 38.60p | 38.90p | 231561 |
30/07/2024 | 40.00p | 40.00p | 37.60p | 38.80p | 1247296 |
29/07/2024 | 41.00p | 41.76p | 40.68p | 41.25p | 44293 |
26/07/2024 | 41.00p | 42.00p | 40.10p | 41.50p | 96585 |
25/07/2024 | 41.00p | 41.76p | 40.20p | 41.10p | 157946 |
24/07/2024 | 40.20p | 41.40p | 40.20p | 41.10p | 107734 |
23/07/2024 | 38.40p | 41.70p | 38.40p | 41.05p | 302374 |
22/07/2024 | 38.00p | 38.89p | 38.42p | 38.55p | 68305 |
19/07/2024 | 38.00p | 38.50p | 37.50p | 38.25p | 14502 |
18/07/2024 | 37.50p | 39.00p | 37.50p | 38.25p | 32627 |
17/07/2024 | 38.40p | 38.69p | 38.30p | 38.60p | 68684 |
16/07/2024 | 38.90p | 39.00p | 37.87p | 38.30p | 40813 |
15/07/2024 | 38.90p | 38.90p | 37.87p | 38.25p | 122033 |
12/07/2024 | 38.90p | 38.90p | 37.60p | 38.35p | 49387 |
11/07/2024 | 37.60p | 38.90p | 37.60p | 38.25p | 11855 |
10/07/2024 | 38.30p | 38.30p | 37.60p | 38.00p | 68352 |
09/07/2024 | 37.80p | 38.17p | 37.80p | 38.00p | 11500 |
08/07/2024 | 37.20p | 38.68p | 37.50p | 38.35p | 57022 |
05/07/2024 | 37.20p | 38.32p | 37.20p | 37.90p | 223407 |
04/07/2024 | 37.80p | 38.60p | 37.80p | 38.20p | 1871326 |
03/07/2024 | 37.60p | 38.20p | 37.80p | 38.20p | 318866 |
02/07/2024 | 37.60p | 38.20p | 37.60p | 38.20p | 8597 |
01/07/2024 | 37.60p | 38.60p | 37.60p | 38.25p | 3749 |
28/06/2024 | 37.60p | 38.40p | 37.80p | 38.10p | 19384 |
27/06/2024 | 37.60p | 38.60p | 37.60p | 38.00p | 899879 |
26/06/2024 | 37.60p | 38.28p | 37.20p | 37.90p | 455741 |
25/06/2024 | 37.60p | 38.50p | 37.50p | 38.00p | 23038 |
24/06/2024 | 37.80p | 38.27p | 37.00p | 38.10p | 56466 |
21/06/2024 | 38.00p | 38.43p | 37.50p | 37.90p | 651179 |
20/06/2024 | 37.80p | 38.35p | 37.60p | 38.35p | 37667 |
19/06/2024 | 38.00p | 38.10p | 37.64p | 37.80p | 627374 |
18/06/2024 | 37.40p | 38.20p | 37.40p | 38.00p | 123554 |
17/06/2024 | 38.00p | 39.90p | 37.12p | 37.60p | 93856 |
14/06/2024 | 37.90p | 39.90p | 37.80p | 38.40p | 328083 |
13/06/2024 | 38.20p | 39.90p | 38.00p | 38.90p | 119546 |
12/06/2024 | 38.50p | 39.90p | 38.00p | 38.00p | 111374 |
11/06/2024 | 39.00p | 39.90p | 38.36p | 38.70p | 161608 |
10/06/2024 | 36.00p | 39.68p | 36.00p | 39.45p | 689473 |
07/06/2024 | 36.00p | 36.00p | 35.20p | 35.60p | 74081 |
06/06/2024 | 36.00p | 36.20p | 35.00p | 35.45p | 80493 |
05/06/2024 | 35.40p | 36.43p | 35.10p | 36.15p | 27333 |
04/06/2024 | 34.90p | 36.72p | 34.60p | 35.90p | 1613390 |
03/06/2024 | 34.00p | 34.50p | 34.00p | 34.50p | 161510 |
31/05/2024 | 33.50p | 34.00p | 33.50p | 33.75p | 6345 |
30/05/2024 | 33.50p | 33.71p | 32.10p | 33.70p | 46312 |
29/05/2024 | 33.50p | 33.79p | 33.00p | 33.55p | 18751 |
28/05/2024 | 33.50p | 34.40p | 32.80p | 33.45p | 1797193 |
24/05/2024 | 33.60p | 34.40p | 33.37p | 33.90p | 90219 |
23/05/2024 | 34.50p | 34.90p | 33.55p | 33.90p | 77608 |
22/05/2024 | 33.00p | 35.90p | 31.29p | 34.50p | 1440154 |
21/05/2024 | 30.90p | 30.90p | 29.67p | 30.20p | 2638 |
20/05/2024 | 30.10p | 30.56p | 29.61p | 30.20p | 160417 |
17/05/2024 | 30.00p | 30.54p | 29.00p | 30.00p | 434101 |
16/05/2024 | 31.50p | 31.58p | 29.31p | 30.45p | 242440 |
15/05/2024 | 31.90p | 32.40p | 31.41p | 32.10p | 16487 |
14/05/2024 | 32.00p | 32.35p | 31.87p | 32.35p | 11300 |
13/05/2024 | 32.00p | 32.45p | 31.60p | 32.25p | 101428 |
10/05/2024 | 32.20p | 32.28p | 31.80p | 32.20p | 13800 |
09/05/2024 | 32.20p | 32.50p | 31.42p | 31.60p | 138684 |
08/05/2024 | 33.80p | 33.80p | 32.14p | 32.45p | 68694 |
07/05/2024 | 32.70p | 33.34p | 32.30p | 33.10p | 163018 |
03/05/2024 | 32.60p | 33.00p | 32.40p | 32.50p | 174863 |
02/05/2024 | 32.60p | 33.20p | 32.65p | 33.20p | 74727 |
01/05/2024 | 32.60p | 33.25p | 32.50p | 32.75p | 124940 |
30/04/2024 | 32.00p | 33.17p | 31.74p | 32.90p | 136317 |
29/04/2024 | 29.70p | 31.90p | 29.70p | 31.45p | 645524 |
26/04/2024 | 30.00p | 30.07p | 29.75p | 29.85p | 229825 |
25/04/2024 | 30.00p | 30.11p | 28.00p | 30.00p | 182706 |
24/04/2024 | 29.90p | 30.50p | 29.90p | 30.50p | 369275 |
23/04/2024 | 29.10p | 29.90p | 28.00p | 29.90p | 273245 |
22/04/2024 | 29.70p | 30.00p | 29.30p | 30.00p | 150534 |
19/04/2024 | 29.50p | 30.20p | 29.50p | 30.20p | 8000 |
18/04/2024 | 30.00p | 30.00p | 29.50p | 29.75p | 27628 |
17/04/2024 | 29.90p | 29.90p | 29.20p | 29.55p | 46975 |
16/04/2024 | 29.90p | 29.90p | 28.67p | 29.30p | 11490 |
15/04/2024 | 29.90p | 29.90p | 28.50p | 29.20p | 99918 |
12/04/2024 | 31.00p | 31.01p | 28.76p | 29.25p | 251372 |
11/04/2024 | 31.00p | 31.20p | 30.67p | 31.20p | 53576 |
10/04/2024 | 31.00p | 31.45p | 30.50p | 30.50p | 143698 |
09/04/2024 | 29.90p | 31.70p | 28.31p | 31.10p | 942349 |
08/04/2024 | 29.10p | 30.00p | 28.50p | 28.80p | 136845 |
05/04/2024 | 29.10p | 30.28p | 27.36p | 29.70p | 304380 |
04/04/2024 | 27.00p | 29.84p | 27.00p | 29.40p | 143078 |
03/04/2024 | 25.90p | 27.92p | 25.00p | 27.50p | 8459018 |
02/04/2024 | 25.00p | 25.80p | 25.00p | 25.45p | 145723 |
28/03/2024 | 25.00p | 26.40p | 25.00p | 25.45p | 582885 |
27/03/2024 | 25.00p | 26.40p | 25.00p | 25.50p | 81461 |
26/03/2024 | 25.50p | 25.66p | 25.27p | 25.45p | 145250 |
25/03/2024 | 25.50p | 25.90p | 25.00p | 25.90p | 33502 |
22/03/2024 | 26.20p | 26.50p | 25.98p | 26.10p | 399317 |
21/03/2024 | 25.50p | 26.30p | 25.50p | 25.50p | 21573 |
20/03/2024 | 27.00p | 27.00p | 26.75p | 26.00p | 5043064 |
19/03/2024 | 27.00p | 27.22p | 25.10p | 26.75p | 1257931 |
18/03/2024 | 25.00p | 27.00p | 25.00p | 27.00p | 118214 |
15/03/2024 | 25.40p | 27.00p | 25.00p | 25.00p | 94865 |
14/03/2024 | 26.80p | 26.00p | 25.90p | 26.00p | 0 |
13/03/2024 | 26.80p | 26.70p | 25.50p | 25.90p | 41716 |
*Close Price adjusted for both dividends and splits