Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/10/2024 | 46.00p | 46.50p | 45.25p | 46.00p | 161230 |
30/10/2024 | 46.75p | 46.75p | 44.50p | 46.00p | 416725 |
29/10/2024 | 47.25p | 48.24p | 46.50p | 46.75p | 276865 |
28/10/2024 | 48.50p | 48.50p | 46.50p | 47.25p | 575824 |
25/10/2024 | 48.50p | 48.96p | 48.00p | 48.50p | 71633 |
24/10/2024 | 50.00p | 50.00p | 48.00p | 50.00p | 145849 |
23/10/2024 | 50.00p | 50.20p | 49.56p | 50.00p | 99568 |
22/10/2024 | 52.00p | 52.11p | 49.00p | 50.00p | 488406 |
21/10/2024 | 50.00p | 53.00p | 50.00p | 52.00p | 824741 |
18/10/2024 | 50.20p | 50.94p | 49.40p | 50.00p | 592038 |
17/10/2024 | 48.50p | 51.00p | 48.40p | 50.20p | 662291 |
16/10/2024 | 45.00p | 48.50p | 45.00p | 47.60p | 432647 |
15/10/2024 | 44.75p | 45.35p | 44.75p | 45.00p | 77463 |
14/10/2024 | 44.75p | 45.00p | 44.74p | 44.75p | 384805 |
11/10/2024 | 45.50p | 45.50p | 44.00p | 44.75p | 249547 |
10/10/2024 | 45.50p | 46.00p | 44.63p | 45.50p | 108951 |
09/10/2024 | 45.25p | 45.85p | 45.00p | 45.50p | 200866 |
08/10/2024 | 46.00p | 46.00p | 44.25p | 45.25p | 362795 |
07/10/2024 | 46.00p | 46.22p | 45.00p | 46.00p | 259344 |
04/10/2024 | 46.00p | 46.91p | 45.50p | 46.00p | 253026 |
03/10/2024 | 44.50p | 47.00p | 44.50p | 46.00p | 283979 |
02/10/2024 | 44.25p | 44.50p | 43.70p | 44.50p | 287795 |
01/10/2024 | 44.25p | 44.44p | 43.60p | 44.00p | 451968 |
30/09/2024 | 45.50p | 45.50p | 43.50p | 44.25p | 116010 |
27/09/2024 | 45.50p | 45.60p | 45.05p | 45.50p | 154953 |
26/09/2024 | 45.00p | 45.84p | 44.88p | 45.50p | 283376 |
25/09/2024 | 47.50p | 47.50p | 44.50p | 45.00p | 139484 |
24/09/2024 | 46.25p | 49.35p | 46.25p | 47.50p | 381343 |
23/09/2024 | 44.50p | 46.97p | 44.50p | 46.25p | 587588 |
20/09/2024 | 41.50p | 45.00p | 41.50p | 43.50p | 411974 |
19/09/2024 | 41.25p | 42.00p | 40.84p | 41.25p | 49691 |
18/09/2024 | 41.25p | 41.33p | 40.66p | 41.25p | 70073 |
17/09/2024 | 41.00p | 41.25p | 40.05p | 41.25p | 116685 |
16/09/2024 | 41.00p | 41.50p | 40.00p | 41.00p | 127229 |
13/09/2024 | 40.50p | 42.00p | 40.11p | 41.00p | 413785 |
12/09/2024 | 39.95p | 40.77p | 39.30p | 40.50p | 184257 |
11/09/2024 | 38.00p | 40.90p | 37.12p | 39.95p | 574835 |
10/09/2024 | 39.00p | 39.00p | 38.00p | 38.00p | 119010 |
09/09/2024 | 39.00p | 39.00p | 38.00p | 39.00p | 693853 |
06/09/2024 | 39.00p | 39.56p | 38.04p | 39.00p | 37310 |
05/09/2024 | 39.00p | 39.26p | 38.24p | 39.00p | 199219 |
04/09/2024 | 39.00p | 39.56p | 38.50p | 39.00p | 168983 |
03/09/2024 | 41.50p | 41.50p | 39.00p | 39.00p | 332694 |
02/09/2024 | 42.50p | 42.50p | 40.22p | 41.50p | 201020 |
30/08/2024 | 43.00p | 43.00p | 41.03p | 42.50p | 123484 |
29/08/2024 | 42.50p | 44.00p | 42.22p | 43.00p | 91604 |
28/08/2024 | 43.00p | 43.00p | 41.00p | 42.00p | 140251 |
27/08/2024 | 44.50p | 44.65p | 42.60p | 43.00p | 175881 |
23/08/2024 | 40.00p | 45.00p | 39.04p | 44.50p | 1083637 |
22/08/2024 | 40.00p | 40.00p | 39.05p | 40.00p | 38316 |
21/08/2024 | 41.00p | 41.00p | 39.22p | 40.00p | 185267 |
20/08/2024 | 41.00p | 41.00p | 40.34p | 41.00p | 68590 |
19/08/2024 | 40.50p | 41.19p | 39.68p | 40.00p | 46079 |
16/08/2024 | 40.00p | 40.95p | 40.00p | 40.00p | 259227 |
15/08/2024 | 40.00p | 40.50p | 39.26p | 40.00p | 393980 |
14/08/2024 | 39.00p | 40.39p | 38.70p | 40.00p | 505801 |
13/08/2024 | 40.00p | 40.00p | 38.00p | 39.00p | 241732 |
12/08/2024 | 40.00p | 40.00p | 39.10p | 40.00p | 266662 |
09/08/2024 | 40.00p | 40.30p | 39.17p | 40.00p | 87151 |
08/08/2024 | 40.00p | 40.30p | 39.12p | 40.00p | 142541 |
07/08/2024 | 40.50p | 40.80p | 39.00p | 40.00p | 208885 |
06/08/2024 | 38.50p | 41.00p | 38.50p | 40.50p | 159748 |
05/08/2024 | 40.50p | 41.00p | 37.00p | 39.00p | 929409 |
02/08/2024 | 45.25p | 45.25p | 40.67p | 41.80p | 1099853 |
01/08/2024 | 45.50p | 46.40p | 45.00p | 45.50p | 640102 |
31/07/2024 | 45.50p | 45.50p | 44.04p | 45.45p | 1274925 |
30/07/2024 | 46.00p | 46.00p | 45.00p | 45.50p | 239244 |
29/07/2024 | 46.00p | 46.40p | 45.00p | 46.00p | 236292 |
26/07/2024 | 46.00p | 46.20p | 45.00p | 46.00p | 310898 |
25/07/2024 | 48.00p | 48.00p | 45.00p | 46.10p | 193202 |
24/07/2024 | 48.00p | 48.78p | 47.28p | 48.00p | 307753 |
23/07/2024 | 48.00p | 48.50p | 47.40p | 48.00p | 198384 |
22/07/2024 | 49.50p | 49.50p | 47.30p | 48.00p | 262290 |
19/07/2024 | 50.00p | 50.94p | 48.00p | 49.50p | 147875 |
18/07/2024 | 50.50p | 50.85p | 49.40p | 50.00p | 293676 |
17/07/2024 | 52.00p | 52.00p | 50.00p | 50.50p | 481108 |
16/07/2024 | 52.50p | 52.50p | 51.50p | 52.00p | 593824 |
15/07/2024 | 52.40p | 53.50p | 51.00p | 52.50p | 770574 |
12/07/2024 | 52.40p | 53.80p | 51.00p | 52.20p | 195623 |
11/07/2024 | 51.00p | 53.80p | 50.75p | 53.80p | 276235 |
10/07/2024 | 50.00p | 52.00p | 49.52p | 51.00p | 396036 |
09/07/2024 | 50.50p | 51.00p | 49.25p | 50.00p | 459288 |
08/07/2024 | 50.50p | 51.00p | 50.05p | 50.50p | 186667 |
05/07/2024 | 51.00p | 52.00p | 50.30p | 50.50p | 204847 |
04/07/2024 | 50.50p | 51.00p | 50.26p | 51.00p | 210913 |
03/07/2024 | 50.00p | 50.55p | 49.69p | 50.50p | 306175 |
02/07/2024 | 49.50p | 50.87p | 48.00p | 50.00p | 308997 |
01/07/2024 | 49.50p | 49.80p | 48.00p | 49.50p | 404707 |
28/06/2024 | 49.00p | 49.74p | 48.72p | 49.50p | 281638 |
27/06/2024 | 49.00p | 50.00p | 47.00p | 49.00p | 308798 |
26/06/2024 | 49.50p | 49.89p | 48.50p | 49.00p | 572572 |
25/06/2024 | 49.50p | 49.50p | 49.13p | 49.50p | 90704 |
24/06/2024 | 50.00p | 50.00p | 49.00p | 49.50p | 310430 |
21/06/2024 | 50.70p | 50.98p | 49.50p | 50.00p | 479207 |
20/06/2024 | 50.50p | 51.00p | 50.00p | 50.70p | 457535 |
19/06/2024 | 49.70p | 51.49p | 49.69p | 50.50p | 654678 |
18/06/2024 | 49.50p | 49.70p | 49.00p | 49.70p | 224620 |
17/06/2024 | 49.30p | 49.50p | 48.60p | 49.50p | 256656 |
14/06/2024 | 49.10p | 49.50p | 48.04p | 49.30p | 778398 |
13/06/2024 | 49.50p | 49.88p | 49.00p | 49.50p | 595932 |
12/06/2024 | 49.80p | 49.80p | 48.00p | 49.50p | 971365 |
11/06/2024 | 50.70p | 51.00p | 49.67p | 50.00p | 1751824 |
10/06/2024 | 51.50p | 51.95p | 50.30p | 50.70p | 663271 |
07/06/2024 | 51.60p | 52.00p | 51.41p | 51.70p | 435810 |
06/06/2024 | 52.70p | 52.70p | 51.33p | 51.60p | 792709 |
05/06/2024 | 52.50p | 53.00p | 52.00p | 52.70p | 535979 |
04/06/2024 | 53.50p | 53.50p | 52.00p | 52.00p | 1845473 |
03/06/2024 | 52.70p | 53.50p | 52.41p | 53.50p | 551703 |
31/05/2024 | 53.00p | 53.00p | 52.13p | 52.60p | 686726 |
30/05/2024 | 54.00p | 54.85p | 52.55p | 53.20p | 309902 |
29/05/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 344382 |
28/05/2024 | 53.20p | 54.60p | 52.77p | 54.60p | 747178 |
24/05/2024 | 52.50p | 53.80p | 52.00p | 53.20p | 759913 |
23/05/2024 | 53.50p | 53.70p | 52.33p | 53.40p | 440229 |
22/05/2024 | 55.80p | 55.80p | 53.00p | 54.00p | 1342147 |
21/05/2024 | 56.00p | 56.31p | 54.86p | 55.80p | 697092 |
20/05/2024 | 53.00p | 57.00p | 53.00p | 55.80p | 845796 |
17/05/2024 | 52.50p | 54.00p | 51.00p | 54.00p | 1624857 |
16/05/2024 | 53.00p | 53.00p | 51.60p | 52.50p | 445914 |
15/05/2024 | 52.50p | 53.00p | 51.15p | 53.00p | 986981 |
14/05/2024 | 52.50p | 52.98p | 51.80p | 52.50p | 328513 |
13/05/2024 | 55.00p | 55.00p | 52.60p | 52.80p | 516643 |
10/05/2024 | 55.10p | 56.73p | 54.20p | 55.10p | 393494 |
09/05/2024 | 54.50p | 56.55p | 51.00p | 55.10p | 1172422 |
08/05/2024 | 56.90p | 57.74p | 51.00p | 54.50p | 980728 |
07/05/2024 | 56.00p | 57.70p | 55.21p | 56.90p | 779439 |
03/05/2024 | 55.90p | 56.38p | 55.00p | 55.90p | 881258 |
02/05/2024 | 55.50p | 56.71p | 55.20p | 55.90p | 175649 |
01/05/2024 | 54.20p | 56.00p | 53.40p | 55.50p | 1146265 |
30/04/2024 | 54.50p | 55.80p | 53.60p | 54.30p | 766116 |
29/04/2024 | 53.50p | 56.00p | 53.37p | 54.50p | 641982 |
26/04/2024 | 53.50p | 53.50p | 52.80p | 53.50p | 490057 |
25/04/2024 | 54.00p | 54.00p | 53.00p | 53.50p | 343403 |
24/04/2024 | 53.50p | 54.19p | 53.45p | 54.00p | 768141 |
23/04/2024 | 53.50p | 53.80p | 53.10p | 53.50p | 314964 |
22/04/2024 | 51.50p | 53.50p | 51.50p | 53.50p | 664103 |
19/04/2024 | 53.00p | 53.00p | 50.00p | 51.50p | 993335 |
18/04/2024 | 53.00p | 53.75p | 52.00p | 53.00p | 250343 |
17/04/2024 | 53.00p | 54.40p | 52.20p | 53.00p | 292683 |
16/04/2024 | 55.00p | 55.25p | 52.00p | 53.00p | 534576 |
15/04/2024 | 55.50p | 56.70p | 55.10p | 55.50p | 522259 |
12/04/2024 | 54.50p | 56.90p | 54.50p | 55.50p | 812940 |
11/04/2024 | 53.50p | 55.70p | 53.30p | 54.50p | 757635 |
10/04/2024 | 54.00p | 54.34p | 52.33p | 53.50p | 451556 |
09/04/2024 | 55.00p | 55.24p | 53.25p | 54.00p | 528392 |
08/04/2024 | 55.00p | 55.96p | 54.00p | 55.00p | 814794 |
05/04/2024 | 55.80p | 56.00p | 54.00p | 55.00p | 831405 |
04/04/2024 | 54.50p | 57.00p | 53.50p | 56.00p | 891675 |
03/04/2024 | 52.50p | 55.70p | 52.10p | 54.50p | 630440 |
02/04/2024 | 50.00p | 54.90p | 50.00p | 52.50p | 815364 |
28/03/2024 | 50.00p | 50.58p | 49.00p | 50.00p | 494296 |
27/03/2024 | 52.00p | 52.00p | 48.50p | 50.00p | 597897 |
26/03/2024 | 53.00p | 53.90p | 51.00p | 51.50p | 533543 |
25/03/2024 | 51.50p | 53.00p | 51.50p | 53.00p | 525776 |
22/03/2024 | 53.50p | 53.70p | 51.50p | 51.50p | 516286 |
21/03/2024 | 52.00p | 54.90p | 51.52p | 53.50p | 188466 |
20/03/2024 | 53.00p | 53.00p | 51.50p | 51.50p | 130388 |
19/03/2024 | 53.00p | 53.00p | 50.60p | 51.50p | 153276 |
18/03/2024 | 51.00p | 53.74p | 50.51p | 53.00p | 702657 |
15/03/2024 | 50.00p | 51.90p | 48.45p | 51.00p | 517992 |
14/03/2024 | 52.30p | 52.30p | 48.15p | 50.00p | 1051491 |
13/03/2024 | 52.70p | 53.01p | 51.50p | 52.80p | 507560 |
12/03/2024 | 51.50p | 53.00p | 51.16p | 52.70p | 529273 |
11/03/2024 | 54.00p | 55.00p | 51.05p | 51.50p | 746661 |
08/03/2024 | 53.20p | 56.94p | 53.20p | 54.00p | 614112 |
07/03/2024 | 52.00p | 54.00p | 51.66p | 53.80p | 550870 |
06/03/2024 | 51.50p | 53.00p | 51.15p | 52.00p | 220133 |
05/03/2024 | 53.00p | 53.56p | 51.21p | 51.50p | 406985 |
04/03/2024 | 52.00p | 54.90p | 52.00p | 53.20p | 365720 |
01/03/2024 | 53.20p | 53.20p | 51.05p | 52.00p | 2530012 |
29/02/2024 | 54.00p | 54.29p | 52.00p | 53.20p | 433148 |
28/02/2024 | 54.50p | 55.00p | 53.25p | 54.00p | 187658 |
27/02/2024 | 52.50p | 54.90p | 52.50p | 54.50p | 408014 |
26/02/2024 | 53.90p | 53.90p | 50.00p | 52.50p | 758782 |
23/02/2024 | 56.00p | 56.00p | 53.64p | 54.40p | 775394 |
22/02/2024 | 57.00p | 57.00p | 55.26p | 56.00p | 882971 |
21/02/2024 | 58.50p | 58.50p | 56.22p | 57.00p | 906892 |
20/02/2024 | 59.50p | 60.00p | 58.60p | 59.30p | 613516 |
19/02/2024 | 60.50p | 60.85p | 59.00p | 59.70p | 773997 |
16/02/2024 | 60.50p | 60.95p | 60.30p | 60.50p | 170809 |
15/02/2024 | 60.50p | 60.75p | 60.00p | 60.50p | 404630 |
14/02/2024 | 60.60p | 60.60p | 59.00p | 60.50p | 460740 |
13/02/2024 | 62.20p | 62.96p | 60.25p | 61.00p | 1038017 |
12/02/2024 | 60.00p | 62.50p | 59.25p | 62.20p | 531725 |
09/02/2024 | 60.00p | 60.00p | 56.40p | 59.50p | 1113974 |
08/02/2024 | 64.00p | 64.10p | 59.00p | 60.50p | 699894 |
07/02/2024 | 63.50p | 64.40p | 63.25p | 64.00p | 610662 |
06/02/2024 | 64.00p | 65.00p | 62.56p | 65.00p | 526174 |
05/02/2024 | 64.00p | 65.00p | 63.25p | 64.00p | 700477 |
02/02/2024 | 64.80p | 66.46p | 63.00p | 65.00p | 1385173 |
01/02/2024 | 62.00p | 65.80p | 62.00p | 64.80p | 1493365 |
31/01/2024 | 59.50p | 63.25p | 59.00p | 61.60p | 1346935 |
30/01/2024 | 58.80p | 61.00p | 57.85p | 59.00p | 1162803 |
29/01/2024 | 59.00p | 59.00p | 57.60p | 58.80p | 488065 |
26/01/2024 | 60.00p | 60.00p | 58.09p | 59.00p | 577682 |
25/01/2024 | 62.00p | 62.70p | 60.00p | 60.00p | 872234 |
24/01/2024 | 62.00p | 63.00p | 61.51p | 62.80p | 484432 |
23/01/2024 | 61.50p | 62.60p | 59.66p | 61.40p | 1974884 |
22/01/2024 | 63.50p | 63.50p | 61.12p | 62.00p | 3295369 |
19/01/2024 | 65.50p | 66.00p | 62.50p | 63.00p | 1568776 |
*Close Price adjusted for both dividends and splits