Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 20.45p | 20.85p | 19.52p | 20.45p | 709292 |
25/04/2024 | 20.35p | 20.50p | 20.00p | 20.00p | 434270 |
24/04/2024 | 20.50p | 20.50p | 19.68p | 19.90p | 624170 |
23/04/2024 | 19.84p | 20.80p | 19.82p | 20.45p | 2070774 |
22/04/2024 | 19.50p | 20.80p | 19.48p | 19.90p | 863136 |
19/04/2024 | 19.36p | 20.45p | 19.00p | 19.50p | 797554 |
18/04/2024 | 19.52p | 20.80p | 19.52p | 20.30p | 1848634 |
17/04/2024 | 19.02p | 19.80p | 19.00p | 19.52p | 1435176 |
16/04/2024 | 19.00p | 19.66p | 18.54p | 19.00p | 1082354 |
15/04/2024 | 19.02p | 20.85p | 19.00p | 19.00p | 782713 |
12/04/2024 | 19.22p | 20.75p | 19.02p | 19.36p | 649227 |
11/04/2024 | 19.40p | 19.80p | 19.02p | 19.24p | 1212325 |
10/04/2024 | 19.30p | 19.80p | 19.18p | 19.80p | 1384220 |
09/04/2024 | 19.20p | 19.82p | 19.18p | 19.34p | 1275398 |
08/04/2024 | 18.50p | 20.90p | 18.50p | 19.00p | 687731 |
05/04/2024 | 18.52p | 20.00p | 18.08p | 18.50p | 1234755 |
04/04/2024 | 19.10p | 19.48p | 18.50p | 19.11p | 261729 |
03/04/2024 | 18.70p | 19.08p | 18.52p | 18.75p | 629160 |
02/04/2024 | 19.74p | 20.00p | 18.22p | 19.05p | 1306049 |
28/03/2024 | 19.02p | 19.98p | 18.62p | 19.37p | 1132213 |
27/03/2024 | 19.40p | 19.98p | 18.62p | 19.34p | 594514 |
26/03/2024 | 18.90p | 20.00p | 18.62p | 19.13p | 1045108 |
25/03/2024 | 19.20p | 19.98p | 18.88p | 19.19p | 290605 |
22/03/2024 | 18.86p | 19.98p | 18.86p | 18.90p | 447755 |
21/03/2024 | 19.48p | 20.00p | 18.88p | 19.14p | 313891 |
20/03/2024 | 18.94p | 19.52p | 18.94p | 19.20p | 537250 |
19/03/2024 | 18.94p | 20.55p | 18.72p | 19.52p | 1570876 |
18/03/2024 | 18.40p | 19.72p | 18.12p | 18.70p | 772044 |
15/03/2024 | 19.00p | 20.35p | 18.06p | 18.74p | 1551497 |
14/03/2024 | 19.42p | 19.78p | 19.00p | 19.26p | 647157 |
13/03/2024 | 19.02p | 19.78p | 19.00p | 19.42p | 353466 |
12/03/2024 | 19.02p | 19.80p | 19.02p | 19.51p | 474062 |
11/03/2024 | 19.12p | 20.35p | 19.00p | 19.24p | 352741 |
08/03/2024 | 19.52p | 20.35p | 19.00p | 19.00p | 357147 |
07/03/2024 | 19.70p | 20.00p | 19.48p | 19.50p | 779620 |
06/03/2024 | 21.30p | 21.40p | 19.50p | 19.78p | 895002 |
05/03/2024 | 21.70p | 21.70p | 19.72p | 19.72p | 820651 |
04/03/2024 | 21.10p | 22.00p | 20.05p | 21.00p | 1510130 |
01/03/2024 | 20.00p | 21.90p | 19.50p | 21.00p | 3775892 |
29/02/2024 | 19.40p | 20.10p | 19.21p | 19.62p | 1349529 |
28/02/2024 | 19.00p | 19.78p | 19.00p | 19.34p | 798479 |
27/02/2024 | 19.22p | 19.78p | 19.10p | 19.40p | 410794 |
26/02/2024 | 20.00p | 20.95p | 19.12p | 19.50p | 537243 |
23/02/2024 | 20.00p | 21.00p | 19.10p | 19.66p | 295827 |
22/02/2024 | 19.14p | 20.86p | 19.00p | 20.35p | 1121904 |
21/02/2024 | 19.28p | 19.30p | 18.90p | 19.00p | 318425 |
20/02/2024 | 19.30p | 19.50p | 18.52p | 19.30p | 848383 |
19/02/2024 | 18.82p | 19.48p | 18.50p | 18.60p | 783654 |
16/02/2024 | 18.82p | 19.98p | 18.52p | 18.90p | 1181345 |
15/02/2024 | 19.00p | 19.98p | 19.00p | 19.40p | 505996 |
14/02/2024 | 19.02p | 20.00p | 19.00p | 19.22p | 785916 |
13/02/2024 | 19.02p | 20.70p | 19.00p | 19.02p | 899425 |
12/02/2024 | 19.04p | 20.55p | 19.00p | 19.24p | 975202 |
09/02/2024 | 19.82p | 19.90p | 19.08p | 19.10p | 1087921 |
08/02/2024 | 19.42p | 20.20p | 19.42p | 19.70p | 1127789 |
07/02/2024 | 20.10p | 20.15p | 19.40p | 19.52p | 1040515 |
06/02/2024 | 20.00p | 20.60p | 19.52p | 19.64p | 1801617 |
05/02/2024 | 20.60p | 20.95p | 19.52p | 20.00p | 2075805 |
02/02/2024 | 19.42p | 20.65p | 19.40p | 20.15p | 1389304 |
01/02/2024 | 20.00p | 20.41p | 19.52p | 20.00p | 1677954 |
31/01/2024 | 20.00p | 20.65p | 19.40p | 20.25p | 978368 |
30/01/2024 | 20.20p | 20.45p | 19.58p | 20.00p | 1301163 |
29/01/2024 | 20.20p | 20.70p | 20.00p | 20.33p | 980419 |
26/01/2024 | 20.45p | 21.00p | 19.50p | 20.45p | 1310773 |
25/01/2024 | 20.25p | 20.95p | 18.98p | 20.15p | 2555592 |
24/01/2024 | 20.35p | 21.95p | 20.00p | 20.52p | 1297184 |
23/01/2024 | 20.50p | 21.00p | 19.76p | 20.20p | 5240853 |
22/01/2024 | 21.40p | 21.40p | 19.74p | 20.75p | 8457334 |
19/01/2024 | 21.50p | 22.50p | 21.50p | 21.80p | 2081155 |
18/01/2024 | 21.00p | 22.00p | 20.66p | 21.75p | 3000285 |
17/01/2024 | 21.80p | 21.80p | 20.55p | 21.38p | 669187 |
16/01/2024 | 22.50p | 22.60p | 21.50p | 21.90p | 629303 |
15/01/2024 | 22.00p | 22.80p | 22.00p | 22.65p | 1179321 |
12/01/2024 | 22.50p | 23.60p | 22.00p | 22.58p | 824418 |
11/01/2024 | 22.25p | 23.40p | 22.02p | 22.30p | 307279 |
10/01/2024 | 22.50p | 24.00p | 22.05p | 22.55p | 1861099 |
09/01/2024 | 23.00p | 23.50p | 21.55p | 23.15p | 697865 |
08/01/2024 | 22.80p | 24.00p | 21.95p | 22.30p | 1281317 |
05/01/2024 | 23.00p | 24.00p | 22.05p | 23.13p | 527584 |
04/01/2024 | 23.05p | 23.85p | 22.05p | 22.85p | 742631 |
03/01/2024 | 23.80p | 23.80p | 22.83p | 23.20p | 713791 |
02/01/2024 | 22.20p | 23.77p | 22.20p | 23.40p | 1584850 |
29/12/2023 | 22.20p | 22.95p | 21.80p | 22.73p | 995086 |
28/12/2023 | 22.30p | 22.30p | 20.62p | 21.85p | 1213573 |
27/12/2023 | 22.35p | 22.75p | 21.60p | 22.30p | 448358 |
22/12/2023 | 22.30p | 22.65p | 21.05p | 22.55p | 828199 |
21/12/2023 | 21.55p | 22.50p | 21.35p | 22.25p | 1500021 |
20/12/2023 | 22.00p | 22.00p | 21.13p | 21.65p | 1329758 |
19/12/2023 | 22.30p | 23.40p | 22.00p | 22.00p | 1595276 |
18/12/2023 | 24.25p | 24.45p | 22.20p | 22.58p | 989144 |
15/12/2023 | 24.00p | 24.20p | 23.20p | 24.00p | 2896752 |
14/12/2023 | 25.40p | 26.95p | 24.15p | 25.10p | 1199535 |
13/12/2023 | 26.50p | 27.00p | 25.50p | 25.55p | 741969 |
12/12/2023 | 26.10p | 27.37p | 26.00p | 26.40p | 576727 |
11/12/2023 | 27.00p | 27.85p | 26.05p | 26.05p | 363564 |
08/12/2023 | 27.00p | 27.95p | 27.00p | 27.23p | 430673 |
07/12/2023 | 27.00p | 27.90p | 26.50p | 27.25p | 1003450 |
06/12/2023 | 27.20p | 27.40p | 26.10p | 27.00p | 1026825 |
05/12/2023 | 27.05p | 28.00p | 26.36p | 27.50p | 840942 |
04/12/2023 | 28.00p | 28.00p | 27.00p | 27.35p | 345460 |
01/12/2023 | 29.00p | 29.00p | 27.00p | 27.75p | 1170137 |
30/11/2023 | 28.00p | 29.00p | 27.90p | 28.90p | 570429 |
29/11/2023 | 27.50p | 28.95p | 27.25p | 28.90p | 1187795 |
28/11/2023 | 27.00p | 28.15p | 26.05p | 27.80p | 1327984 |
27/11/2023 | 27.00p | 28.00p | 26.50p | 27.00p | 786861 |
24/11/2023 | 27.00p | 27.45p | 26.25p | 27.40p | 1142360 |
23/11/2023 | 26.15p | 27.50p | 26.10p | 26.35p | 394621 |
22/11/2023 | 27.00p | 27.45p | 26.00p | 26.45p | 487227 |
21/11/2023 | 26.40p | 27.00p | 26.24p | 26.35p | 706354 |
20/11/2023 | 26.20p | 27.20p | 25.85p | 26.60p | 2087763 |
17/11/2023 | 26.40p | 26.95p | 26.00p | 26.50p | 1436097 |
16/11/2023 | 25.50p | 26.50p | 25.05p | 26.25p | 2269183 |
15/11/2023 | 25.85p | 27.45p | 24.50p | 25.00p | 7799252 |
14/11/2023 | 21.00p | 22.40p | 20.00p | 20.70p | 536060 |
13/11/2023 | 21.35p | 21.70p | 20.05p | 21.50p | 222322 |
10/11/2023 | 20.50p | 21.85p | 20.10p | 21.40p | 411880 |
09/11/2023 | 21.00p | 22.35p | 20.05p | 20.40p | 910525 |
08/11/2023 | 21.00p | 22.35p | 20.15p | 20.55p | 535625 |
07/11/2023 | 20.50p | 21.90p | 20.50p | 21.10p | 297454 |
06/11/2023 | 20.55p | 21.95p | 20.50p | 21.40p | 246548 |
03/11/2023 | 21.95p | 22.00p | 20.90p | 21.00p | 377531 |
02/11/2023 | 21.25p | 21.95p | 20.90p | 21.10p | 463350 |
01/11/2023 | 22.00p | 22.00p | 20.90p | 21.15p | 1014243 |
31/10/2023 | 20.05p | 21.75p | 19.12p | 20.85p | 1465556 |
30/10/2023 | 20.00p | 21.70p | 20.00p | 20.80p | 542112 |
27/10/2023 | 20.50p | 22.95p | 19.60p | 19.80p | 2372287 |
26/10/2023 | 22.95p | 22.95p | 20.15p | 21.00p | 1247544 |
25/10/2023 | 22.00p | 22.95p | 20.00p | 21.65p | 1746554 |
24/10/2023 | 24.00p | 24.45p | 22.05p | 22.55p | 2115558 |
23/10/2023 | 25.45p | 25.90p | 23.50p | 23.65p | 2107088 |
20/10/2023 | 30.00p | 30.36p | 25.14p | 25.50p | 9266625 |
19/10/2023 | 24.80p | 28.50p | 24.75p | 26.40p | 3978758 |
18/10/2023 | 25.80p | 26.95p | 25.15p | 25.15p | 724457 |
17/10/2023 | 26.90p | 26.95p | 25.50p | 26.50p | 638374 |
16/10/2023 | 24.85p | 27.00p | 24.05p | 26.00p | 2191740 |
13/10/2023 | 25.50p | 25.50p | 24.05p | 24.50p | 695047 |
12/10/2023 | 25.00p | 25.62p | 24.05p | 25.00p | 452571 |
11/10/2023 | 25.90p | 25.90p | 24.05p | 25.00p | 1058343 |
10/10/2023 | 26.00p | 26.00p | 24.25p | 25.00p | 1642147 |
09/10/2023 | 22.05p | 26.65p | 22.00p | 25.55p | 3728422 |
06/10/2023 | 22.35p | 23.30p | 22.05p | 22.78p | 334629 |
05/10/2023 | 22.80p | 23.75p | 22.55p | 22.55p | 679140 |
04/10/2023 | 23.85p | 25.45p | 22.05p | 23.03p | 1275270 |
03/10/2023 | 24.10p | 24.91p | 23.78p | 24.55p | 1005120 |
02/10/2023 | 24.85p | 25.45p | 24.05p | 24.78p | 783230 |
29/09/2023 | 25.50p | 25.50p | 24.10p | 25.20p | 729081 |
28/09/2023 | 25.60p | 26.30p | 24.46p | 25.20p | 1763533 |
27/09/2023 | 24.50p | 26.25p | 24.05p | 26.25p | 1410151 |
26/09/2023 | 24.75p | 24.90p | 24.00p | 24.65p | 813063 |
25/09/2023 | 24.90p | 25.00p | 24.00p | 24.90p | 661521 |
22/09/2023 | 24.95p | 25.80p | 24.05p | 24.95p | 1480580 |
21/09/2023 | 25.40p | 25.75p | 24.30p | 24.65p | 1463263 |
20/09/2023 | 25.00p | 25.75p | 24.55p | 25.22p | 1573733 |
19/09/2023 | 25.40p | 25.50p | 24.35p | 24.70p | 786882 |
18/09/2023 | 25.50p | 25.68p | 24.35p | 25.45p | 558126 |
15/09/2023 | 25.40p | 26.00p | 25.00p | 25.30p | 936874 |
14/09/2023 | 25.05p | 25.60p | 24.45p | 25.50p | 495848 |
13/09/2023 | 25.40p | 26.25p | 25.05p | 25.60p | 609093 |
12/09/2023 | 26.25p | 26.30p | 25.00p | 25.90p | 910726 |
11/09/2023 | 26.00p | 26.95p | 24.75p | 25.70p | 3784650 |
08/09/2023 | 23.00p | 27.00p | 23.00p | 26.00p | 11975688 |
07/09/2023 | 20.40p | 21.30p | 19.62p | 20.80p | 572929 |
06/09/2023 | 20.20p | 21.15p | 19.80p | 20.35p | 765416 |
05/09/2023 | 20.50p | 20.90p | 19.92p | 20.20p | 468573 |
04/09/2023 | 20.25p | 21.00p | 19.02p | 20.63p | 598433 |
01/09/2023 | 19.50p | 21.05p | 19.16p | 20.33p | 722081 |
31/08/2023 | 21.25p | 21.30p | 19.72p | 20.50p | 1224842 |
30/08/2023 | 21.10p | 21.15p | 20.20p | 20.93p | 331344 |
29/08/2023 | 21.05p | 22.00p | 20.00p | 20.63p | 280750 |
25/08/2023 | 20.70p | 21.95p | 20.32p | 20.75p | 342487 |
24/08/2023 | 21.00p | 21.85p | 20.05p | 21.08p | 330789 |
23/08/2023 | 21.50p | 21.95p | 20.60p | 21.80p | 685208 |
22/08/2023 | 20.00p | 21.95p | 20.00p | 20.85p | 858385 |
21/08/2023 | 20.45p | 22.40p | 20.00p | 20.90p | 456423 |
18/08/2023 | 20.55p | 22.00p | 20.05p | 20.75p | 545355 |
17/08/2023 | 21.25p | 22.80p | 20.69p | 21.70p | 2837574 |
16/08/2023 | 20.40p | 21.00p | 20.00p | 20.77p | 971333 |
15/08/2023 | 20.00p | 20.85p | 19.56p | 19.97p | 764935 |
14/08/2023 | 21.05p | 22.40p | 19.50p | 20.13p | 965166 |
11/08/2023 | 21.45p | 22.45p | 20.30p | 21.90p | 1527374 |
10/08/2023 | 19.24p | 21.45p | 18.02p | 21.15p | 2784024 |
09/08/2023 | 17.52p | 19.24p | 17.50p | 18.80p | 2741687 |
08/08/2023 | 19.00p | 19.78p | 16.15p | 17.94p | 9588451 |
07/08/2023 | 22.45p | 23.45p | 18.56p | 19.42p | 4824084 |
04/08/2023 | 21.70p | 23.45p | 21.50p | 22.55p | 485639 |
03/08/2023 | 22.05p | 23.45p | 21.90p | 21.90p | 387175 |
02/08/2023 | 22.65p | 23.45p | 22.10p | 22.20p | 605347 |
01/08/2023 | 22.50p | 23.50p | 22.05p | 23.18p | 294867 |
31/07/2023 | 23.50p | 23.50p | 22.05p | 22.65p | 460819 |
28/07/2023 | 22.50p | 23.50p | 21.55p | 23.25p | 850388 |
27/07/2023 | 22.75p | 23.50p | 21.90p | 22.05p | 1056468 |
26/07/2023 | 23.40p | 23.45p | 22.12p | 22.60p | 703980 |
25/07/2023 | 23.40p | 24.95p | 22.75p | 22.90p | 1397746 |
24/07/2023 | 24.50p | 24.95p | 23.05p | 23.45p | 881271 |
21/07/2023 | 24.40p | 24.95p | 23.55p | 24.50p | 1416155 |
20/07/2023 | 24.05p | 24.90p | 23.10p | 23.75p | 568056 |
19/07/2023 | 23.95p | 25.00p | 22.65p | 24.00p | 1164006 |
18/07/2023 | 22.55p | 23.95p | 22.55p | 23.35p | 292194 |
17/07/2023 | 23.90p | 23.90p | 22.55p | 23.25p | 752318 |
14/07/2023 | 23.25p | 23.95p | 22.60p | 23.40p | 926552 |
*Close Price adjusted for both dividends and splits