Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2024 | 27.40p | 28.13p | 27.40p | 27.40p | 10152 |
17/04/2024 | 27.50p | 28.43p | 27.00p | 27.25p | 102744 |
16/04/2024 | 28.00p | 28.90p | 27.10p | 27.55p | 64158 |
15/04/2024 | 27.10p | 28.90p | 27.10p | 28.45p | 54120 |
12/04/2024 | 28.40p | 28.76p | 27.73p | 28.30p | 38602 |
11/04/2024 | 28.00p | 28.40p | 27.00p | 27.75p | 195053 |
10/04/2024 | 27.10p | 27.90p | 27.05p | 27.45p | 289400 |
09/04/2024 | 27.40p | 28.50p | 26.50p | 27.80p | 692766 |
08/04/2024 | 27.40p | 28.08p | 27.14p | 27.60p | 161753 |
05/04/2024 | 28.00p | 29.70p | 27.30p | 27.30p | 687855 |
04/04/2024 | 29.40p | 29.60p | 27.20p | 29.60p | 1860653 |
03/04/2024 | 28.10p | 29.00p | 27.70p | 28.10p | 135781 |
02/04/2024 | 27.90p | 29.60p | 27.10p | 29.50p | 800403 |
28/03/2024 | 27.40p | 28.00p | 26.46p | 27.60p | 613915 |
27/03/2024 | 26.90p | 27.40p | 26.11p | 26.80p | 189272 |
26/03/2024 | 26.50p | 27.00p | 25.77p | 26.10p | 509680 |
25/03/2024 | 26.50p | 26.50p | 25.80p | 26.50p | 1237678 |
22/03/2024 | 26.00p | 26.40p | 25.80p | 25.80p | 777765 |
21/03/2024 | 24.60p | 26.00p | 24.17p | 25.80p | 525731 |
20/03/2024 | 26.60p | 26.65p | 26.60p | 23.60p | 2057498 |
19/03/2024 | 26.60p | 27.01p | 25.64p | 26.65p | 270747 |
18/03/2024 | 27.40p | 27.40p | 25.60p | 27.20p | 272922 |
15/03/2024 | 26.80p | 26.98p | 25.60p | 26.40p | 60983 |
14/03/2024 | 26.80p | 26.80p | 25.50p | 26.45p | 100818 |
13/03/2024 | 26.60p | 27.40p | 25.94p | 27.40p | 134480 |
12/03/2024 | 26.50p | 27.30p | 25.00p | 27.20p | 851226 |
11/03/2024 | 27.20p | 28.60p | 26.61p | 27.75p | 205682 |
08/03/2024 | 27.20p | 28.00p | 26.75p | 27.20p | 63332 |
07/03/2024 | 28.00p | 28.08p | 26.85p | 27.65p | 146990 |
06/03/2024 | 28.00p | 28.70p | 26.80p | 27.10p | 277060 |
05/03/2024 | 27.10p | 28.70p | 26.60p | 27.00p | 49985 |
04/03/2024 | 27.10p | 28.80p | 27.10p | 27.90p | 35753 |
01/03/2024 | 27.30p | 28.70p | 27.00p | 27.45p | 31500 |
29/02/2024 | 27.30p | 27.90p | 26.76p | 27.90p | 61627 |
28/02/2024 | 27.30p | 28.50p | 27.20p | 27.70p | 77316 |
27/02/2024 | 28.70p | 28.70p | 26.25p | 26.95p | 497136 |
26/02/2024 | 28.40p | 28.70p | 27.33p | 28.10p | 108534 |
23/02/2024 | 27.10p | 28.00p | 27.10p | 27.80p | 232049 |
22/02/2024 | 28.30p | 29.38p | 27.00p | 27.50p | 231818 |
21/02/2024 | 28.70p | 29.35p | 28.50p | 29.30p | 81771 |
20/02/2024 | 30.00p | 30.00p | 28.48p | 29.35p | 358775 |
19/02/2024 | 29.10p | 30.14p | 28.50p | 29.35p | 431591 |
16/02/2024 | 29.90p | 31.40p | 28.72p | 29.55p | 98812 |
15/02/2024 | 29.00p | 29.00p | 28.20p | 28.50p | 78336 |
14/02/2024 | 28.00p | 28.95p | 27.10p | 28.95p | 101483 |
13/02/2024 | 27.40p | 27.89p | 27.10p | 27.40p | 121019 |
12/02/2024 | 28.30p | 30.00p | 27.30p | 27.50p | 119349 |
09/02/2024 | 28.20p | 29.00p | 28.10p | 28.95p | 45737 |
08/02/2024 | 28.20p | 29.90p | 28.00p | 28.30p | 196059 |
07/02/2024 | 28.60p | 29.59p | 28.55p | 29.45p | 84044 |
06/02/2024 | 28.60p | 29.85p | 28.54p | 29.45p | 226022 |
05/02/2024 | 29.60p | 31.90p | 29.00p | 29.35p | 208720 |
02/02/2024 | 29.50p | 30.68p | 29.50p | 29.80p | 211228 |
01/02/2024 | 30.20p | 31.90p | 29.60p | 30.75p | 1253 |
31/01/2024 | 30.20p | 31.90p | 30.20p | 30.20p | 3212 |
30/01/2024 | 30.20p | 31.27p | 29.50p | 29.50p | 88187 |
29/01/2024 | 30.10p | 31.90p | 29.50p | 29.50p | 515356 |
26/01/2024 | 31.90p | 32.00p | 30.34p | 30.75p | 36401 |
25/01/2024 | 32.10p | 32.28p | 30.47p | 31.00p | 299700 |
24/01/2024 | 33.00p | 34.00p | 32.42p | 33.00p | 190638 |
23/01/2024 | 33.00p | 33.90p | 33.00p | 33.45p | 243831 |
22/01/2024 | 32.00p | 33.10p | 30.96p | 32.50p | 916635 |
19/01/2024 | 31.90p | 32.10p | 30.80p | 32.10p | 122029 |
18/01/2024 | 30.50p | 31.40p | 30.50p | 31.10p | 558482 |
17/01/2024 | 31.10p | 32.00p | 30.10p | 30.50p | 413333 |
16/01/2024 | 31.30p | 32.81p | 31.30p | 31.30p | 157828 |
15/01/2024 | 31.40p | 33.00p | 31.00p | 31.40p | 41782 |
12/01/2024 | 31.70p | 32.90p | 31.20p | 31.50p | 216204 |
11/01/2024 | 30.40p | 32.88p | 30.40p | 31.60p | 865575 |
10/01/2024 | 29.40p | 31.37p | 29.10p | 30.30p | 237631 |
09/01/2024 | 29.20p | 30.40p | 29.20p | 29.40p | 198199 |
08/01/2024 | 29.00p | 30.50p | 29.00p | 29.00p | 19515 |
05/01/2024 | 30.10p | 30.35p | 29.00p | 30.00p | 155699 |
04/01/2024 | 31.70p | 31.80p | 30.00p | 30.00p | 334522 |
03/01/2024 | 32.20p | 33.40p | 31.40p | 32.00p | 142141 |
02/01/2024 | 32.00p | 33.48p | 31.00p | 32.90p | 602777 |
29/12/2023 | 31.50p | 31.76p | 31.28p | 31.65p | 80245 |
28/12/2023 | 30.40p | 31.42p | 30.90p | 31.35p | 114970 |
27/12/2023 | 30.40p | 31.50p | 30.40p | 30.80p | 54051 |
22/12/2023 | 31.10p | 32.00p | 27.61p | 30.55p | 194212 |
21/12/2023 | 29.00p | 32.00p | 28.80p | 32.00p | 352046 |
20/12/2023 | 27.00p | 29.60p | 27.00p | 29.60p | 656701 |
19/12/2023 | 27.00p | 28.70p | 26.60p | 28.10p | 584782 |
18/12/2023 | 27.00p | 28.90p | 27.00p | 27.20p | 235532 |
15/12/2023 | 27.00p | 28.60p | 27.00p | 27.40p | 303962 |
14/12/2023 | 27.30p | 28.69p | 27.30p | 28.00p | 937187 |
13/12/2023 | 27.30p | 29.00p | 27.10p | 29.00p | 43008 |
12/12/2023 | 27.40p | 28.80p | 27.10p | 27.60p | 198762 |
11/12/2023 | 27.00p | 28.90p | 27.00p | 27.30p | 52648 |
08/12/2023 | 27.00p | 28.90p | 27.00p | 27.40p | 43024 |
07/12/2023 | 27.00p | 28.90p | 27.00p | 27.10p | 180231 |
06/12/2023 | 28.00p | 29.00p | 28.00p | 28.00p | 87706 |
05/12/2023 | 27.00p | 28.90p | 27.00p | 28.70p | 95493 |
04/12/2023 | 28.00p | 29.00p | 27.99p | 28.00p | 76283 |
01/12/2023 | 27.50p | 28.90p | 27.10p | 28.10p | 170274 |
30/11/2023 | 27.10p | 28.90p | 27.10p | 27.40p | 114185 |
29/11/2023 | 27.10p | 27.78p | 27.10p | 27.70p | 43200 |
28/11/2023 | 28.50p | 28.90p | 27.95p | 28.00p | 291797 |
27/11/2023 | 28.90p | 28.90p | 27.00p | 28.00p | 18746 |
24/11/2023 | 28.40p | 29.10p | 28.00p | 29.10p | 143975 |
23/11/2023 | 28.00p | 28.90p | 27.91p | 28.30p | 394397 |
22/11/2023 | 27.10p | 29.00p | 27.00p | 27.00p | 30525 |
21/11/2023 | 29.00p | 29.00p | 27.92p | 29.00p | 9648 |
20/11/2023 | 28.00p | 29.00p | 27.10p | 28.00p | 30575 |
17/11/2023 | 27.90p | 28.90p | 27.50p | 28.00p | 459884 |
16/11/2023 | 27.50p | 28.90p | 28.00p | 28.45p | 162549 |
15/11/2023 | 27.50p | 28.76p | 28.00p | 28.00p | 132645 |
14/11/2023 | 27.50p | 29.00p | 27.50p | 28.15p | 477393 |
13/11/2023 | 27.20p | 28.90p | 27.00p | 28.00p | 91592 |
10/11/2023 | 27.20p | 28.50p | 27.73p | 28.00p | 382535 |
09/11/2023 | 27.20p | 28.90p | 27.20p | 28.80p | 328325 |
08/11/2023 | 27.90p | 28.90p | 27.10p | 28.00p | 148587 |
07/11/2023 | 27.00p | 28.80p | 27.00p | 28.20p | 287927 |
06/11/2023 | 28.00p | 28.69p | 27.00p | 27.55p | 267111 |
03/11/2023 | 28.30p | 28.90p | 27.00p | 27.70p | 34208 |
02/11/2023 | 27.80p | 28.70p | 27.01p | 27.50p | 654798 |
01/11/2023 | 28.00p | 29.00p | 27.65p | 28.90p | 316424 |
31/10/2023 | 27.80p | 27.90p | 26.50p | 26.80p | 1312972 |
30/10/2023 | 26.50p | 27.90p | 26.50p | 26.60p | 2023678 |
27/10/2023 | 26.50p | 27.90p | 26.50p | 27.20p | 108132 |
26/10/2023 | 27.00p | 27.90p | 27.00p | 27.20p | 141990 |
25/10/2023 | 27.00p | 28.00p | 26.40p | 26.50p | 335842 |
24/10/2023 | 26.00p | 27.90p | 26.00p | 27.00p | 216977 |
23/10/2023 | 26.20p | 26.79p | 26.00p | 26.00p | 313346 |
20/10/2023 | 26.00p | 27.50p | 26.00p | 26.40p | 27510 |
19/10/2023 | 26.00p | 27.40p | 26.00p | 26.00p | 69825 |
18/10/2023 | 27.10p | 27.91p | 26.00p | 26.00p | 490934 |
17/10/2023 | 27.00p | 28.28p | 27.00p | 27.00p | 127168 |
16/10/2023 | 27.20p | 27.70p | 27.00p | 27.20p | 162329 |
13/10/2023 | 28.30p | 28.90p | 27.29p | 27.80p | 162424 |
12/10/2023 | 27.10p | 28.50p | 27.00p | 27.50p | 237458 |
11/10/2023 | 27.00p | 28.90p | 27.00p | 28.00p | 70265 |
10/10/2023 | 27.20p | 28.33p | 27.20p | 27.50p | 2203655 |
09/10/2023 | 27.60p | 28.83p | 27.10p | 27.50p | 6460 |
06/10/2023 | 27.90p | 28.90p | 27.00p | 27.00p | 278322 |
05/10/2023 | 27.00p | 29.00p | 26.00p | 29.00p | 256325 |
04/10/2023 | 26.10p | 27.00p | 26.00p | 26.80p | 3830501 |
03/10/2023 | 26.40p | 26.70p | 25.90p | 26.40p | 1011310 |
02/10/2023 | 26.40p | 27.00p | 26.10p | 26.40p | 1163341 |
29/09/2023 | 26.00p | 27.00p | 26.00p | 27.00p | 115505 |
28/09/2023 | 25.80p | 26.90p | 25.80p | 26.00p | 5751019 |
27/09/2023 | 25.90p | 26.90p | 25.29p | 26.00p | 864623 |
26/09/2023 | 25.00p | 26.00p | 24.32p | 25.40p | 3311435 |
25/09/2023 | 25.50p | 26.00p | 24.82p | 25.50p | 336006 |
22/09/2023 | 24.60p | 25.90p | 24.60p | 25.00p | 202152 |
21/09/2023 | 25.00p | 25.20p | 24.60p | 25.20p | 53290 |
20/09/2023 | 24.90p | 26.00p | 24.90p | 26.00p | 184026 |
19/09/2023 | 25.00p | 25.90p | 24.80p | 25.20p | 389854 |
18/09/2023 | 25.50p | 26.00p | 24.60p | 25.00p | 203787 |
15/09/2023 | 24.60p | 26.50p | 24.50p | 26.20p | 90644 |
14/09/2023 | 24.90p | 25.90p | 24.60p | 25.90p | 40565 |
13/09/2023 | 25.10p | 27.00p | 24.50p | 25.00p | 745226 |
12/09/2023 | 23.00p | 26.80p | 22.20p | 25.95p | 1179288 |
11/09/2023 | 26.10p | 26.90p | 25.80p | 26.00p | 180640 |
08/09/2023 | 25.50p | 27.00p | 25.50p | 27.00p | 85692 |
07/09/2023 | 25.20p | 26.90p | 25.10p | 25.80p | 88836 |
06/09/2023 | 26.10p | 27.90p | 25.50p | 26.40p | 568935 |
05/09/2023 | 26.40p | 27.22p | 26.10p | 26.10p | 121094 |
04/09/2023 | 27.00p | 27.90p | 26.70p | 27.00p | 88521 |
01/09/2023 | 27.20p | 27.90p | 27.01p | 27.10p | 245967 |
31/08/2023 | 27.20p | 27.80p | 27.20p | 27.20p | 9096 |
30/08/2023 | 27.50p | 28.00p | 27.10p | 27.80p | 164227 |
29/08/2023 | 26.40p | 27.50p | 25.50p | 26.85p | 240999 |
25/08/2023 | 26.10p | 26.50p | 24.82p | 25.90p | 374577 |
24/08/2023 | 25.00p | 25.70p | 24.40p | 25.10p | 48581 |
23/08/2023 | 24.50p | 25.87p | 24.20p | 25.20p | 92470 |
22/08/2023 | 25.00p | 26.80p | 24.80p | 25.35p | 86799 |
21/08/2023 | 25.50p | 27.00p | 25.00p | 25.10p | 286416 |
18/08/2023 | 26.80p | 28.40p | 25.50p | 25.60p | 254612 |
17/08/2023 | 26.80p | 27.50p | 26.80p | 27.00p | 41862 |
16/08/2023 | 27.00p | 27.67p | 26.50p | 27.45p | 135881 |
15/08/2023 | 27.40p | 28.40p | 26.60p | 27.25p | 175908 |
14/08/2023 | 26.50p | 28.40p | 26.50p | 27.40p | 110203 |
11/08/2023 | 26.50p | 28.40p | 26.50p | 27.35p | 39175 |
10/08/2023 | 26.50p | 27.90p | 26.50p | 27.20p | 6178 |
09/08/2023 | 26.80p | 28.70p | 26.50p | 27.20p | 100233 |
08/08/2023 | 28.00p | 28.70p | 26.80p | 27.35p | 83792 |
07/08/2023 | 28.00p | 28.50p | 26.10p | 28.00p | 425293 |
04/08/2023 | 28.40p | 28.50p | 27.50p | 28.40p | 119337 |
03/08/2023 | 27.60p | 28.40p | 27.10p | 27.20p | 151264 |
02/08/2023 | 26.60p | 28.00p | 26.60p | 27.00p | 319429 |
01/08/2023 | 26.50p | 28.00p | 26.50p | 27.25p | 115262 |
31/07/2023 | 26.50p | 27.00p | 26.19p | 26.75p | 252758 |
28/07/2023 | 27.70p | 27.70p | 25.80p | 26.65p | 217085 |
27/07/2023 | 27.10p | 28.00p | 26.60p | 27.10p | 59716 |
26/07/2023 | 27.10p | 27.90p | 27.00p | 27.55p | 53250 |
25/07/2023 | 27.10p | 28.60p | 25.80p | 27.45p | 514613 |
24/07/2023 | 27.60p | 28.60p | 27.10p | 28.05p | 67688 |
21/07/2023 | 27.60p | 28.70p | 27.30p | 27.35p | 105240 |
20/07/2023 | 27.10p | 29.40p | 25.79p | 27.35p | 1516718 |
19/07/2023 | 30.00p | 30.40p | 27.00p | 27.00p | 644157 |
18/07/2023 | 30.10p | 31.45p | 29.00p | 29.00p | 755815 |
17/07/2023 | 30.10p | 32.00p | 30.10p | 31.10p | 64064 |
14/07/2023 | 31.50p | 31.90p | 30.80p | 30.80p | 145466 |
13/07/2023 | 31.10p | 32.00p | 30.10p | 31.55p | 119596 |
12/07/2023 | 30.90p | 31.90p | 30.35p | 31.80p | 254324 |
11/07/2023 | 30.70p | 31.40p | 29.47p | 30.00p | 770158 |
10/07/2023 | 31.50p | 32.40p | 31.00p | 31.20p | 111938 |
07/07/2023 | 31.00p | 32.40p | 30.50p | 32.00p | 702030 |
06/07/2023 | 32.80p | 33.33p | 29.70p | 31.00p | 15433063 |
*Close Price adjusted for both dividends and splits