Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2024 | 83.20p | 84.60p | 82.18p | 83.00p | 238561 |
08/05/2024 | 84.00p | 84.80p | 82.80p | 84.80p | 301309 |
07/05/2024 | 83.60p | 86.40p | 82.40p | 82.60p | 647973 |
03/05/2024 | 86.60p | 86.60p | 84.00p | 84.60p | 661592 |
02/05/2024 | 84.60p | 85.22p | 83.20p | 85.00p | 192042 |
01/05/2024 | 84.60p | 84.60p | 82.60p | 84.00p | 326668 |
30/04/2024 | 82.60p | 84.40p | 82.60p | 83.20p | 357286 |
29/04/2024 | 85.00p | 86.00p | 82.16p | 84.00p | 1284021 |
26/04/2024 | 82.60p | 84.60p | 81.20p | 83.60p | 434619 |
25/04/2024 | 83.20p | 84.20p | 80.00p | 80.60p | 744080 |
24/04/2024 | 84.60p | 84.60p | 82.06p | 83.00p | 983226 |
23/04/2024 | 79.00p | 84.60p | 77.60p | 83.20p | 2194321 |
22/04/2024 | 76.80p | 79.74p | 75.80p | 78.80p | 996823 |
19/04/2024 | 75.00p | 76.00p | 74.40p | 75.00p | 220709 |
18/04/2024 | 75.60p | 76.00p | 75.00p | 75.40p | 316162 |
17/04/2024 | 77.20p | 78.02p | 75.00p | 75.60p | 400966 |
16/04/2024 | 79.00p | 79.60p | 76.00p | 76.80p | 431275 |
15/04/2024 | 78.20p | 80.00p | 77.20p | 77.60p | 654336 |
12/04/2024 | 77.20p | 79.00p | 76.80p | 79.00p | 262009 |
11/04/2024 | 76.40p | 77.40p | 75.40p | 77.40p | 353314 |
10/04/2024 | 76.40p | 77.00p | 75.39p | 76.00p | 664467 |
09/04/2024 | 76.40p | 78.00p | 76.20p | 76.20p | 387551 |
08/04/2024 | 75.00p | 77.80p | 75.00p | 77.80p | 345681 |
05/04/2024 | 76.20p | 77.00p | 75.00p | 77.00p | 400894 |
04/04/2024 | 76.40p | 79.00p | 76.00p | 77.20p | 207387 |
03/04/2024 | 80.00p | 80.00p | 76.20p | 78.20p | 486787 |
02/04/2024 | 75.60p | 80.78p | 75.20p | 77.60p | 1635277 |
28/03/2024 | 75.00p | 76.00p | 72.00p | 75.00p | 713779 |
27/03/2024 | 72.40p | 75.00p | 70.20p | 75.00p | 1224143 |
26/03/2024 | 69.00p | 73.20p | 67.60p | 73.20p | 1799292 |
25/03/2024 | 67.00p | 68.40p | 66.60p | 67.40p | 189882 |
22/03/2024 | 66.80p | 67.00p | 66.20p | 66.60p | 349907 |
21/03/2024 | 67.60p | 68.14p | 66.00p | 66.40p | 404411 |
20/03/2024 | 65.60p | 66.00p | 65.60p | 66.60p | 715242 |
19/03/2024 | 65.60p | 67.60p | 65.40p | 66.00p | 882681 |
18/03/2024 | 67.40p | 67.58p | 64.32p | 65.00p | 224442 |
15/03/2024 | 64.20p | 68.63p | 64.00p | 67.00p | 823958 |
14/03/2024 | 67.60p | 68.00p | 62.00p | 63.80p | 1369128 |
13/03/2024 | 69.00p | 70.80p | 65.20p | 66.00p | 243728 |
12/03/2024 | 71.60p | 72.45p | 65.60p | 68.60p | 1709588 |
11/03/2024 | 67.00p | 68.40p | 65.80p | 68.00p | 456012 |
08/03/2024 | 67.60p | 68.80p | 67.00p | 67.80p | 309117 |
07/03/2024 | 65.80p | 68.40p | 63.60p | 67.80p | 592655 |
06/03/2024 | 62.20p | 65.80p | 61.85p | 64.20p | 221589 |
05/03/2024 | 63.20p | 65.80p | 61.20p | 63.00p | 312404 |
04/03/2024 | 62.20p | 65.60p | 61.00p | 61.20p | 634623 |
01/03/2024 | 64.40p | 64.60p | 61.00p | 61.40p | 711696 |
29/02/2024 | 65.20p | 67.80p | 61.00p | 61.00p | 1148667 |
28/02/2024 | 65.60p | 65.80p | 63.48p | 65.00p | 263515 |
27/02/2024 | 66.40p | 67.80p | 65.40p | 66.80p | 192514 |
26/02/2024 | 66.00p | 67.00p | 63.20p | 67.00p | 214313 |
23/02/2024 | 66.20p | 67.80p | 62.06p | 66.00p | 931022 |
22/02/2024 | 67.40p | 68.80p | 66.51p | 67.00p | 377965 |
21/02/2024 | 67.00p | 69.48p | 66.20p | 68.00p | 592165 |
20/02/2024 | 67.60p | 68.00p | 67.20p | 67.20p | 137559 |
19/02/2024 | 68.40p | 69.00p | 67.40p | 68.40p | 190649 |
16/02/2024 | 68.20p | 71.80p | 68.00p | 68.80p | 182733 |
15/02/2024 | 68.20p | 71.80p | 68.00p | 68.00p | 472913 |
14/02/2024 | 68.60p | 71.40p | 68.00p | 68.80p | 278212 |
13/02/2024 | 68.00p | 71.80p | 67.40p | 68.00p | 321616 |
12/02/2024 | 67.80p | 70.60p | 67.80p | 69.60p | 274086 |
09/02/2024 | 70.80p | 71.80p | 68.40p | 70.40p | 380547 |
08/02/2024 | 68.80p | 71.00p | 68.00p | 71.00p | 345122 |
07/02/2024 | 68.00p | 70.80p | 67.40p | 68.00p | 187877 |
06/02/2024 | 68.60p | 70.40p | 67.60p | 68.60p | 223275 |
05/02/2024 | 69.00p | 69.40p | 67.40p | 68.20p | 351299 |
02/02/2024 | 68.20p | 69.40p | 67.46p | 68.80p | 1623957 |
01/02/2024 | 68.00p | 70.80p | 67.20p | 68.60p | 193549 |
31/01/2024 | 67.80p | 70.68p | 67.00p | 67.80p | 348605 |
30/01/2024 | 70.00p | 70.41p | 67.60p | 68.00p | 91761 |
29/01/2024 | 67.40p | 71.40p | 67.40p | 69.00p | 286352 |
26/01/2024 | 70.00p | 70.70p | 67.60p | 68.00p | 127508 |
25/01/2024 | 70.60p | 71.40p | 68.54p | 70.00p | 153679 |
24/01/2024 | 70.80p | 71.80p | 68.60p | 70.60p | 250046 |
23/01/2024 | 71.00p | 72.00p | 69.39p | 70.20p | 322888 |
22/01/2024 | 70.40p | 72.00p | 69.20p | 72.00p | 683509 |
19/01/2024 | 65.40p | 70.53p | 65.40p | 70.40p | 965375 |
18/01/2024 | 66.20p | 68.95p | 64.81p | 67.20p | 1369190 |
17/01/2024 | 70.20p | 71.27p | 66.26p | 67.40p | 599100 |
16/01/2024 | 73.00p | 73.00p | 71.00p | 71.00p | 294046 |
15/01/2024 | 71.00p | 73.00p | 71.00p | 72.40p | 479107 |
12/01/2024 | 72.80p | 73.60p | 70.80p | 70.80p | 1407103 |
11/01/2024 | 67.60p | 72.80p | 66.40p | 71.40p | 2164853 |
10/01/2024 | 65.80p | 68.88p | 65.00p | 68.20p | 1867854 |
09/01/2024 | 62.80p | 64.20p | 62.00p | 62.60p | 283580 |
08/01/2024 | 61.00p | 64.40p | 61.00p | 62.80p | 196308 |
05/01/2024 | 63.60p | 63.60p | 61.40p | 63.60p | 146898 |
04/01/2024 | 61.00p | 64.00p | 61.00p | 64.00p | 169462 |
03/01/2024 | 64.20p | 64.20p | 62.80p | 63.00p | 99618 |
02/01/2024 | 62.40p | 64.80p | 61.20p | 64.40p | 327285 |
29/12/2023 | 64.00p | 64.76p | 62.49p | 63.40p | 221505 |
28/12/2023 | 63.00p | 64.60p | 62.80p | 64.00p | 110287 |
27/12/2023 | 63.00p | 64.20p | 61.00p | 62.60p | 465389 |
22/12/2023 | 64.20p | 64.80p | 63.40p | 64.00p | 197167 |
21/12/2023 | 63.20p | 64.80p | 63.20p | 64.00p | 137800 |
20/12/2023 | 65.00p | 65.00p | 63.31p | 64.60p | 215011 |
19/12/2023 | 64.80p | 64.80p | 63.00p | 63.80p | 305923 |
18/12/2023 | 65.00p | 65.00p | 63.62p | 64.40p | 388486 |
15/12/2023 | 63.00p | 65.00p | 61.10p | 64.60p | 535330 |
14/12/2023 | 63.00p | 63.00p | 59.83p | 60.60p | 750800 |
13/12/2023 | 65.00p | 65.00p | 61.00p | 61.20p | 631626 |
12/12/2023 | 66.00p | 66.00p | 62.05p | 63.00p | 202025 |
11/12/2023 | 64.80p | 65.18p | 63.00p | 64.20p | 403313 |
08/12/2023 | 64.80p | 65.00p | 63.18p | 64.60p | 504546 |
07/12/2023 | 63.00p | 65.60p | 61.80p | 64.80p | 649557 |
06/12/2023 | 65.60p | 65.60p | 62.00p | 63.40p | 412668 |
05/12/2023 | 66.00p | 66.00p | 63.00p | 64.00p | 456340 |
04/12/2023 | 63.60p | 67.25p | 61.80p | 65.00p | 1265884 |
01/12/2023 | 63.60p | 63.60p | 61.84p | 63.00p | 768269 |
30/11/2023 | 61.00p | 63.40p | 59.20p | 62.00p | 1580535 |
29/11/2023 | 60.00p | 60.72p | 58.60p | 59.40p | 1305482 |
28/11/2023 | 58.40p | 60.80p | 57.83p | 59.40p | 1777429 |
27/11/2023 | 57.40p | 58.40p | 56.80p | 56.80p | 404694 |
24/11/2023 | 57.20p | 58.40p | 57.20p | 57.60p | 194370 |
23/11/2023 | 57.20p | 58.40p | 57.20p | 58.00p | 167151 |
22/11/2023 | 56.80p | 57.40p | 56.10p | 57.40p | 389234 |
21/11/2023 | 55.40p | 58.60p | 55.14p | 57.00p | 1234254 |
20/11/2023 | 52.80p | 55.00p | 52.22p | 55.00p | 481840 |
17/11/2023 | 53.40p | 53.80p | 52.00p | 53.00p | 140064 |
16/11/2023 | 53.40p | 53.80p | 51.49p | 52.40p | 225564 |
15/11/2023 | 52.40p | 53.80p | 51.88p | 53.00p | 483455 |
14/11/2023 | 49.20p | 53.14p | 48.10p | 51.40p | 5369698 |
13/11/2023 | 48.70p | 50.20p | 48.00p | 49.50p | 148962 |
10/11/2023 | 48.10p | 50.80p | 48.00p | 48.60p | 152042 |
09/11/2023 | 48.90p | 50.80p | 48.32p | 49.00p | 228109 |
08/11/2023 | 49.80p | 51.60p | 47.20p | 47.20p | 376147 |
07/11/2023 | 51.00p | 51.80p | 49.70p | 50.00p | 89927 |
06/11/2023 | 51.00p | 51.80p | 49.60p | 49.70p | 482830 |
03/11/2023 | 51.00p | 51.80p | 50.20p | 51.00p | 3165284 |
02/11/2023 | 51.80p | 51.80p | 50.20p | 51.00p | 150544 |
01/11/2023 | 51.00p | 51.72p | 50.00p | 50.40p | 341915 |
31/10/2023 | 49.00p | 51.53p | 49.00p | 50.80p | 243886 |
30/10/2023 | 48.80p | 50.80p | 47.50p | 50.20p | 288719 |
27/10/2023 | 48.50p | 48.90p | 46.60p | 48.80p | 187502 |
26/10/2023 | 46.90p | 48.90p | 46.00p | 47.50p | 241918 |
25/10/2023 | 47.20p | 48.90p | 47.00p | 48.30p | 155598 |
24/10/2023 | 50.00p | 50.00p | 46.70p | 47.00p | 338620 |
23/10/2023 | 51.00p | 51.00p | 47.77p | 48.10p | 291661 |
20/10/2023 | 52.00p | 52.00p | 48.00p | 49.30p | 1854171 |
19/10/2023 | 51.60p | 53.80p | 51.00p | 51.00p | 144783 |
18/10/2023 | 54.00p | 54.00p | 51.80p | 51.80p | 60255 |
17/10/2023 | 53.00p | 53.00p | 51.80p | 52.80p | 104056 |
16/10/2023 | 55.60p | 55.60p | 51.00p | 51.20p | 443551 |
13/10/2023 | 55.60p | 55.60p | 52.80p | 52.80p | 228591 |
12/10/2023 | 57.00p | 57.00p | 53.10p | 53.20p | 219850 |
11/10/2023 | 54.20p | 56.40p | 54.00p | 54.00p | 262783 |
10/10/2023 | 55.20p | 56.80p | 54.86p | 55.40p | 81734 |
09/10/2023 | 54.40p | 56.80p | 54.40p | 55.00p | 301997 |
06/10/2023 | 56.20p | 57.80p | 55.00p | 55.80p | 993051 |
05/10/2023 | 56.00p | 57.60p | 54.80p | 55.80p | 609906 |
04/10/2023 | 57.40p | 57.70p | 56.20p | 56.20p | 335190 |
03/10/2023 | 56.00p | 58.42p | 53.72p | 57.00p | 887375 |
02/10/2023 | 58.00p | 58.00p | 53.40p | 53.80p | 576537 |
29/09/2023 | 56.80p | 58.80p | 56.52p | 56.80p | 147299 |
28/09/2023 | 57.60p | 58.80p | 56.20p | 56.80p | 302701 |
27/09/2023 | 58.00p | 58.80p | 56.80p | 57.60p | 325535 |
26/09/2023 | 56.80p | 58.60p | 56.20p | 56.80p | 276312 |
25/09/2023 | 55.40p | 59.00p | 55.00p | 58.60p | 674654 |
22/09/2023 | 54.80p | 57.20p | 54.00p | 55.40p | 709445 |
21/09/2023 | 58.00p | 59.00p | 54.80p | 54.80p | 720075 |
20/09/2023 | 58.20p | 60.60p | 55.62p | 58.00p | 809637 |
19/09/2023 | 59.00p | 59.63p | 57.60p | 57.80p | 601205 |
18/09/2023 | 58.80p | 59.80p | 58.00p | 59.00p | 390013 |
15/09/2023 | 60.40p | 60.65p | 58.40p | 60.00p | 507736 |
14/09/2023 | 61.00p | 61.00p | 58.60p | 60.00p | 498748 |
13/09/2023 | 59.60p | 60.40p | 58.00p | 60.20p | 676563 |
12/09/2023 | 58.00p | 59.80p | 58.00p | 59.60p | 495101 |
11/09/2023 | 59.00p | 60.00p | 58.00p | 59.20p | 437353 |
08/09/2023 | 59.00p | 60.80p | 58.00p | 59.20p | 509081 |
07/09/2023 | 59.00p | 61.00p | 58.20p | 58.60p | 148034 |
06/09/2023 | 59.20p | 59.80p | 58.20p | 59.80p | 396297 |
05/09/2023 | 59.00p | 60.80p | 58.20p | 58.80p | 636096 |
04/09/2023 | 58.40p | 60.81p | 56.72p | 58.20p | 739379 |
01/09/2023 | 57.00p | 59.60p | 56.06p | 58.40p | 1928101 |
31/08/2023 | 54.60p | 58.50p | 54.05p | 57.00p | 1028583 |
30/08/2023 | 54.40p | 55.70p | 54.00p | 54.40p | 723857 |
29/08/2023 | 55.00p | 55.80p | 53.38p | 55.40p | 502840 |
25/08/2023 | 52.80p | 55.00p | 52.00p | 54.00p | 1165649 |
24/08/2023 | 51.00p | 52.80p | 50.00p | 52.00p | 722735 |
23/08/2023 | 48.50p | 52.33p | 48.50p | 51.00p | 1474749 |
22/08/2023 | 45.30p | 47.90p | 45.00p | 47.90p | 368358 |
21/08/2023 | 44.40p | 47.00p | 44.40p | 45.80p | 89049 |
18/08/2023 | 46.50p | 47.90p | 44.20p | 45.00p | 123439 |
17/08/2023 | 46.30p | 47.90p | 45.90p | 47.30p | 77280 |
16/08/2023 | 46.90p | 47.90p | 45.50p | 46.50p | 178810 |
15/08/2023 | 46.30p | 46.60p | 45.40p | 46.00p | 138260 |
14/08/2023 | 46.30p | 47.20p | 46.30p | 46.60p | 171760 |
11/08/2023 | 46.70p | 47.70p | 45.30p | 46.20p | 209833 |
10/08/2023 | 47.00p | 47.70p | 44.10p | 46.70p | 288500 |
09/08/2023 | 47.10p | 49.10p | 47.00p | 47.40p | 211282 |
08/08/2023 | 48.10p | 49.00p | 47.20p | 47.30p | 95962 |
07/08/2023 | 47.80p | 49.00p | 47.30p | 48.40p | 94183 |
04/08/2023 | 47.40p | 50.00p | 47.40p | 47.40p | 392866 |
03/08/2023 | 47.30p | 48.90p | 47.10p | 47.20p | 131879 |
02/08/2023 | 48.50p | 49.30p | 47.30p | 47.50p | 196502 |
01/08/2023 | 49.30p | 50.00p | 48.80p | 48.80p | 166003 |
31/07/2023 | 49.20p | 50.00p | 48.90p | 49.90p | 171508 |
28/07/2023 | 49.40p | 50.00p | 49.20p | 49.50p | 188555 |
27/07/2023 | 49.80p | 50.00p | 48.90p | 50.00p | 213809 |
26/07/2023 | 49.00p | 49.90p | 48.20p | 49.00p | 186587 |
*Close Price adjusted for both dividends and splits