Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 48.50p | 50.00p | 45.20p | 47.50p | 3579222 |
24/04/2024 | 41.50p | 55.00p | 38.00p | 49.00p | 14125134 |
23/04/2024 | 33.50p | 34.24p | 32.40p | 33.00p | 931064 |
22/04/2024 | 34.00p | 34.30p | 32.25p | 33.50p | 1681813 |
19/04/2024 | 33.00p | 34.49p | 32.00p | 34.00p | 977288 |
18/04/2024 | 35.00p | 36.80p | 32.00p | 33.20p | 969529 |
17/04/2024 | 35.00p | 35.50p | 34.26p | 35.00p | 182763 |
16/04/2024 | 36.50p | 36.50p | 34.36p | 35.00p | 823468 |
15/04/2024 | 38.00p | 39.00p | 36.16p | 36.50p | 51456 |
12/04/2024 | 38.00p | 39.00p | 37.00p | 38.00p | 107859 |
11/04/2024 | 38.00p | 38.64p | 37.68p | 38.00p | 200886 |
10/04/2024 | 38.00p | 39.00p | 37.68p | 38.00p | 424622 |
09/04/2024 | 37.50p | 39.00p | 37.50p | 38.00p | 980898 |
08/04/2024 | 37.50p | 38.60p | 36.00p | 37.50p | 341708 |
05/04/2024 | 37.50p | 37.68p | 36.00p | 37.50p | 98031 |
04/04/2024 | 37.00p | 38.80p | 36.00p | 37.50p | 1691861 |
03/04/2024 | 37.50p | 39.00p | 36.55p | 37.00p | 255679 |
02/04/2024 | 37.00p | 38.50p | 36.98p | 37.50p | 674929 |
28/03/2024 | 37.10p | 37.85p | 36.00p | 37.00p | 148576 |
27/03/2024 | 37.10p | 37.90p | 36.25p | 37.10p | 234552 |
26/03/2024 | 37.20p | 38.40p | 36.00p | 37.10p | 6623 |
25/03/2024 | 37.20p | 37.20p | 36.05p | 37.20p | 131990 |
22/03/2024 | 37.20p | 37.69p | 36.00p | 37.20p | 949064 |
21/03/2024 | 37.00p | 39.00p | 36.00p | 37.20p | 362746 |
20/03/2024 | 37.00p | 37.00p | 36.00p | 37.00p | 366038 |
19/03/2024 | 37.00p | 38.00p | 34.65p | 36.00p | 730086 |
18/03/2024 | 37.00p | 37.12p | 36.30p | 37.00p | 19980 |
15/03/2024 | 37.00p | 38.00p | 36.00p | 37.00p | 53758 |
14/03/2024 | 36.80p | 37.69p | 36.00p | 37.00p | 44977 |
13/03/2024 | 37.50p | 37.80p | 35.10p | 36.80p | 546234 |
12/03/2024 | 38.00p | 38.00p | 37.00p | 37.50p | 173809 |
11/03/2024 | 38.00p | 39.00p | 37.65p | 38.00p | 53171 |
08/03/2024 | 38.50p | 39.00p | 37.30p | 38.00p | 258464 |
07/03/2024 | 38.00p | 39.44p | 37.00p | 38.50p | 662745 |
06/03/2024 | 38.00p | 38.30p | 37.00p | 38.00p | 91861 |
05/03/2024 | 38.00p | 39.00p | 37.00p | 38.00p | 44176 |
04/03/2024 | 37.50p | 38.48p | 37.00p | 38.00p | 254229 |
01/03/2024 | 37.50p | 38.00p | 37.00p | 37.50p | 140676 |
29/02/2024 | 38.00p | 38.00p | 37.00p | 37.50p | 112834 |
28/02/2024 | 38.00p | 38.33p | 37.00p | 38.00p | 280175 |
27/02/2024 | 38.50p | 39.00p | 37.00p | 38.00p | 542708 |
26/02/2024 | 39.00p | 39.18p | 38.00p | 39.00p | 119289 |
23/02/2024 | 38.00p | 40.00p | 37.00p | 40.00p | 73586 |
22/02/2024 | 38.50p | 41.00p | 37.00p | 39.00p | 516149 |
21/02/2024 | 38.00p | 40.00p | 37.76p | 38.50p | 558709 |
20/02/2024 | 38.00p | 39.00p | 37.28p | 38.00p | 217805 |
19/02/2024 | 38.00p | 39.00p | 37.00p | 38.00p | 553938 |
16/02/2024 | 35.50p | 39.75p | 34.00p | 38.00p | 628808 |
15/02/2024 | 37.00p | 37.70p | 34.00p | 35.50p | 377681 |
14/02/2024 | 35.00p | 37.00p | 34.00p | 37.00p | 472140 |
13/02/2024 | 36.50p | 36.74p | 33.00p | 35.00p | 1016640 |
12/02/2024 | 40.50p | 42.00p | 35.00p | 36.50p | 1589299 |
09/02/2024 | 31.50p | 41.75p | 31.10p | 40.50p | 5814963 |
08/02/2024 | 29.00p | 31.19p | 28.00p | 31.10p | 741658 |
07/02/2024 | 30.00p | 31.00p | 28.00p | 29.00p | 1204320 |
06/02/2024 | 26.00p | 30.00p | 26.00p | 29.60p | 2153209 |
05/02/2024 | 25.00p | 25.90p | 24.35p | 25.50p | 476852 |
02/02/2024 | 24.00p | 25.80p | 23.00p | 25.60p | 407516 |
01/02/2024 | 24.50p | 25.00p | 24.18p | 25.00p | 137960 |
31/01/2024 | 24.00p | 25.00p | 23.00p | 24.50p | 150346 |
30/01/2024 | 24.50p | 25.00p | 23.82p | 24.00p | 252280 |
29/01/2024 | 24.00p | 24.75p | 24.00p | 24.50p | 459027 |
26/01/2024 | 23.50p | 24.44p | 23.00p | 24.00p | 406121 |
25/01/2024 | 23.50p | 23.90p | 23.10p | 23.50p | 1747442 |
24/01/2024 | 23.50p | 23.61p | 23.10p | 23.50p | 103980 |
23/01/2024 | 22.50p | 24.00p | 22.00p | 23.00p | 538593 |
22/01/2024 | 22.50p | 22.98p | 22.00p | 22.50p | 376684 |
19/01/2024 | 22.50p | 23.00p | 22.27p | 22.50p | 437769 |
18/01/2024 | 22.50p | 22.90p | 22.18p | 22.50p | 408130 |
17/01/2024 | 23.00p | 23.00p | 22.05p | 22.50p | 366572 |
16/01/2024 | 22.30p | 23.38p | 22.00p | 23.00p | 1063763 |
15/01/2024 | 22.00p | 22.80p | 21.12p | 22.00p | 588443 |
12/01/2024 | 20.50p | 21.75p | 19.60p | 21.00p | 476040 |
11/01/2024 | 20.00p | 20.50p | 19.62p | 20.50p | 221211 |
10/01/2024 | 20.00p | 20.00p | 19.52p | 20.00p | 54298 |
09/01/2024 | 21.00p | 21.14p | 19.42p | 20.00p | 217190 |
08/01/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 103126 |
05/01/2024 | 21.00p | 21.00p | 20.41p | 21.00p | 35281 |
04/01/2024 | 21.20p | 21.25p | 20.42p | 21.00p | 94392 |
03/01/2024 | 21.30p | 22.00p | 20.45p | 21.20p | 177580 |
02/01/2024 | 21.30p | 21.95p | 20.60p | 21.30p | 134334 |
29/12/2023 | 21.30p | 21.74p | 21.01p | 21.30p | 49572 |
28/12/2023 | 21.20p | 21.44p | 20.60p | 21.30p | 82267 |
27/12/2023 | 21.70p | 22.35p | 21.00p | 21.20p | 116509 |
22/12/2023 | 22.00p | 23.00p | 21.00p | 21.50p | 178011 |
21/12/2023 | 22.80p | 23.44p | 21.00p | 22.00p | 521621 |
20/12/2023 | 22.00p | 24.00p | 21.22p | 22.80p | 2113267 |
19/12/2023 | 21.00p | 22.00p | 20.00p | 21.00p | 1361631 |
18/12/2023 | 19.75p | 20.00p | 19.50p | 19.50p | 76888 |
15/12/2023 | 19.75p | 20.00p | 19.50p | 19.75p | 94798 |
14/12/2023 | 19.75p | 20.00p | 19.50p | 19.75p | 320875 |
13/12/2023 | 20.25p | 20.70p | 19.50p | 19.75p | 310318 |
12/12/2023 | 19.95p | 20.47p | 19.65p | 20.25p | 320261 |
11/12/2023 | 19.50p | 20.00p | 19.00p | 19.95p | 273246 |
08/12/2023 | 19.50p | 19.89p | 19.20p | 19.50p | 285249 |
07/12/2023 | 19.50p | 19.94p | 19.16p | 19.50p | 417910 |
06/12/2023 | 18.25p | 20.57p | 18.00p | 19.50p | 1212306 |
05/12/2023 | 18.00p | 18.50p | 17.16p | 18.25p | 584868 |
04/12/2023 | 17.00p | 18.50p | 17.00p | 18.00p | 295625 |
01/12/2023 | 17.00p | 17.40p | 16.62p | 17.00p | 378416 |
30/11/2023 | 17.25p | 17.34p | 16.50p | 17.00p | 192762 |
29/11/2023 | 16.00p | 17.50p | 15.66p | 17.25p | 511949 |
28/11/2023 | 15.50p | 16.50p | 15.00p | 16.00p | 684926 |
27/11/2023 | 15.75p | 16.00p | 15.15p | 15.50p | 108775 |
24/11/2023 | 16.00p | 16.50p | 15.56p | 15.75p | 109959 |
23/11/2023 | 16.00p | 16.60p | 15.20p | 16.60p | 14913 |
22/11/2023 | 16.00p | 16.19p | 16.00p | 16.00p | 12633 |
21/11/2023 | 16.00p | 16.00p | 15.53p | 16.00p | 8100 |
20/11/2023 | 16.00p | 16.50p | 15.20p | 16.00p | 9925 |
17/11/2023 | 16.00p | 16.00p | 15.50p | 16.00p | 1497 |
16/11/2023 | 16.00p | 16.30p | 15.53p | 16.00p | 61574 |
15/11/2023 | 16.00p | 16.00p | 15.53p | 16.00p | 4292 |
14/11/2023 | 16.00p | 16.37p | 15.50p | 16.00p | 85083 |
13/11/2023 | 16.00p | 16.50p | 15.80p | 16.00p | 26212 |
10/11/2023 | 16.00p | 16.50p | 15.90p | 16.00p | 35459 |
09/11/2023 | 16.35p | 16.50p | 15.80p | 16.00p | 350270 |
08/11/2023 | 16.25p | 16.70p | 16.25p | 16.35p | 6097 |
07/11/2023 | 15.85p | 16.30p | 15.66p | 16.25p | 175416 |
06/11/2023 | 16.30p | 16.30p | 15.51p | 15.85p | 140972 |
03/11/2023 | 16.65p | 16.65p | 15.80p | 16.30p | 230678 |
02/11/2023 | 16.65p | 17.00p | 16.31p | 16.65p | 117814 |
01/11/2023 | 16.65p | 16.69p | 16.30p | 16.65p | 29920 |
31/10/2023 | 16.65p | 16.70p | 16.61p | 16.65p | 36319 |
30/10/2023 | 16.65p | 16.70p | 16.60p | 16.65p | 26674 |
27/10/2023 | 16.00p | 16.95p | 16.00p | 16.65p | 403308 |
26/10/2023 | 15.75p | 17.10p | 15.75p | 16.00p | 310355 |
25/10/2023 | 15.75p | 16.00p | 15.50p | 15.75p | 145137 |
24/10/2023 | 15.75p | 16.00p | 15.50p | 15.75p | 149915 |
23/10/2023 | 15.75p | 15.75p | 15.54p | 15.75p | 14147 |
20/10/2023 | 16.15p | 16.15p | 15.53p | 15.75p | 122812 |
19/10/2023 | 16.00p | 16.28p | 14.50p | 16.00p | 673654 |
18/10/2023 | 15.25p | 16.50p | 15.14p | 16.00p | 504206 |
17/10/2023 | 14.50p | 14.65p | 14.22p | 14.50p | 17794736 |
16/10/2023 | 14.75p | 14.83p | 14.10p | 14.50p | 179942 |
13/10/2023 | 14.75p | 15.23p | 14.00p | 14.75p | 290554 |
12/10/2023 | 15.25p | 15.25p | 14.31p | 14.75p | 95530 |
11/10/2023 | 15.50p | 15.50p | 15.01p | 15.25p | 17427 |
10/10/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 41981 |
09/10/2023 | 15.50p | 16.00p | 15.00p | 15.50p | 119854 |
06/10/2023 | 15.25p | 16.00p | 15.00p | 15.50p | 828170 |
05/10/2023 | 15.50p | 15.54p | 15.01p | 15.25p | 253058 |
04/10/2023 | 15.75p | 15.75p | 15.07p | 15.30p | 641491 |
03/10/2023 | 16.15p | 16.15p | 15.50p | 15.75p | 67147 |
02/10/2023 | 16.15p | 16.15p | 15.80p | 16.15p | 19121 |
29/09/2023 | 16.15p | 16.30p | 15.84p | 16.15p | 468113 |
28/09/2023 | 16.00p | 16.28p | 15.91p | 16.15p | 251293 |
27/09/2023 | 16.25p | 16.50p | 15.71p | 16.00p | 275036 |
26/09/2023 | 16.25p | 16.42p | 16.13p | 16.25p | 123692 |
25/09/2023 | 16.50p | 17.00p | 16.13p | 16.25p | 7666 |
22/09/2023 | 16.50p | 17.00p | 16.16p | 16.50p | 833822 |
21/09/2023 | 16.50p | 17.30p | 16.10p | 16.50p | 384521 |
20/09/2023 | 16.15p | 16.19p | 15.50p | 16.00p | 95160 |
19/09/2023 | 16.15p | 16.20p | 15.96p | 16.15p | 55500 |
18/09/2023 | 16.15p | 16.50p | 15.91p | 16.15p | 112030 |
15/09/2023 | 16.00p | 16.50p | 16.00p | 16.15p | 355659 |
14/09/2023 | 16.00p | 16.20p | 15.75p | 16.00p | 91488 |
13/09/2023 | 15.50p | 16.50p | 15.00p | 16.00p | 311065 |
12/09/2023 | 16.00p | 16.00p | 15.38p | 15.50p | 192175 |
11/09/2023 | 16.50p | 16.75p | 15.50p | 16.00p | 124468 |
08/09/2023 | 16.50p | 16.50p | 16.10p | 16.50p | 3990 |
07/09/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 26087 |
06/09/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 25526 |
05/09/2023 | 16.50p | 16.50p | 16.05p | 16.50p | 67571 |
04/09/2023 | 16.50p | 16.50p | 16.18p | 16.50p | 1490 |
01/09/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 24550 |
31/08/2023 | 17.00p | 17.00p | 16.06p | 16.50p | 142028 |
30/08/2023 | 17.00p | 17.00p | 16.99p | 17.00p | 17000 |
29/08/2023 | 17.00p | 17.50p | 16.50p | 17.00p | 164371 |
25/08/2023 | 17.00p | 17.00p | 16.86p | 17.00p | 10094 |
24/08/2023 | 16.50p | 18.00p | 16.50p | 17.00p | 477531 |
23/08/2023 | 16.00p | 16.94p | 16.00p | 16.50p | 280509 |
22/08/2023 | 16.00p | 16.18p | 15.50p | 16.00p | 15006 |
21/08/2023 | 16.00p | 16.18p | 15.75p | 16.00p | 2786526 |
18/08/2023 | 16.00p | 16.45p | 15.75p | 16.00p | 98239 |
17/08/2023 | 16.00p | 16.50p | 15.50p | 16.00p | 125866 |
16/08/2023 | 16.00p | 16.50p | 16.00p | 16.00p | 12751 |
15/08/2023 | 15.75p | 16.44p | 15.75p | 16.00p | 117559 |
14/08/2023 | 16.00p | 16.50p | 15.75p | 15.75p | 151212 |
11/08/2023 | 15.00p | 16.40p | 14.79p | 16.00p | 496598 |
10/08/2023 | 15.00p | 15.50p | 14.00p | 14.80p | 81551 |
09/08/2023 | 15.75p | 15.75p | 14.22p | 15.00p | 899908 |
08/08/2023 | 15.75p | 16.50p | 15.15p | 15.75p | 322211 |
07/08/2023 | 15.75p | 16.35p | 15.30p | 15.75p | 140079 |
04/08/2023 | 15.50p | 16.30p | 15.00p | 16.30p | 50165 |
03/08/2023 | 16.00p | 16.80p | 15.13p | 15.50p | 287436 |
02/08/2023 | 16.00p | 16.50p | 15.54p | 16.00p | 170201 |
01/08/2023 | 17.25p | 17.25p | 14.77p | 16.70p | 1376382 |
31/07/2023 | 17.50p | 18.00p | 17.00p | 17.50p | 314340 |
28/07/2023 | 17.75p | 17.75p | 17.00p | 17.75p | 2763 |
27/07/2023 | 18.00p | 18.50p | 17.22p | 17.75p | 43935 |
26/07/2023 | 17.50p | 18.46p | 17.00p | 18.00p | 569599 |
25/07/2023 | 17.25p | 17.50p | 17.17p | 17.25p | 126560 |
24/07/2023 | 16.75p | 17.44p | 16.00p | 17.25p | 574099 |
21/07/2023 | 15.75p | 18.00p | 15.75p | 17.00p | 1426515 |
20/07/2023 | 15.50p | 15.82p | 15.28p | 15.50p | 81207 |
19/07/2023 | 15.50p | 16.00p | 15.25p | 15.50p | 20833 |
18/07/2023 | 15.50p | 15.84p | 15.22p | 15.50p | 103449 |
17/07/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 40600 |
14/07/2023 | 15.75p | 15.98p | 15.35p | 15.50p | 189671 |
13/07/2023 | 15.00p | 16.16p | 15.00p | 15.75p | 553014 |
*Close Price adjusted for both dividends and splits