Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/04/2024 | 47.50p | 49.45p | 47.50p | 48.30p | 4782779 |
22/04/2024 | 46.60p | 48.35p | 46.50p | 47.50p | 666348 |
19/04/2024 | 49.25p | 49.30p | 46.25p | 46.40p | 874421 |
18/04/2024 | 48.00p | 48.05p | 46.25p | 47.50p | 1152062 |
17/04/2024 | 45.60p | 46.55p | 45.40p | 45.90p | 860476 |
16/04/2024 | 46.70p | 46.70p | 44.98p | 45.60p | 1099759 |
15/04/2024 | 47.15p | 48.10p | 46.95p | 47.15p | 796071 |
12/04/2024 | 49.50p | 49.50p | 47.10p | 47.55p | 1254021 |
11/04/2024 | 46.90p | 48.95p | 46.60p | 47.25p | 829326 |
10/04/2024 | 49.50p | 49.50p | 46.75p | 46.95p | 1327952 |
09/04/2024 | 43.75p | 47.70p | 43.75p | 47.40p | 1676051 |
08/04/2024 | 42.50p | 48.35p | 42.50p | 46.15p | 2677783 |
05/04/2024 | 46.80p | 46.80p | 44.60p | 44.60p | 1234289 |
04/04/2024 | 46.65p | 46.75p | 45.70p | 45.90p | 476690 |
03/04/2024 | 47.40p | 49.45p | 45.90p | 45.90p | 1344573 |
02/04/2024 | 48.90p | 49.35p | 46.22p | 46.25p | 1844166 |
28/03/2024 | 47.00p | 48.94p | 46.21p | 47.60p | 1246810 |
27/03/2024 | 47.50p | 47.55p | 46.95p | 47.10p | 1128782 |
26/03/2024 | 46.80p | 47.28p | 46.40p | 47.10p | 914806 |
25/03/2024 | 46.10p | 51.30p | 45.70p | 46.60p | 1967220 |
22/03/2024 | 45.85p | 48.45p | 45.50p | 46.45p | 1716054 |
21/03/2024 | 45.80p | 48.70p | 43.24p | 45.75p | 5280192 |
20/03/2024 | 46.60p | 46.60p | 46.20p | 45.35p | 2287076 |
19/03/2024 | 46.60p | 47.50p | 45.50p | 46.20p | 3639840 |
18/03/2024 | 48.00p | 51.50p | 46.75p | 46.75p | 1513065 |
15/03/2024 | 51.70p | 51.70p | 47.65p | 47.95p | 4221144 |
14/03/2024 | 48.20p | 50.50p | 47.80p | 48.00p | 1416631 |
13/03/2024 | 51.50p | 51.98p | 48.15p | 48.20p | 6428105 |
12/03/2024 | 51.90p | 54.40p | 50.70p | 51.60p | 1247096 |
11/03/2024 | 51.10p | 53.60p | 50.80p | 51.00p | 1109226 |
08/03/2024 | 50.40p | 51.30p | 49.85p | 51.00p | 3103216 |
07/03/2024 | 50.00p | 51.20p | 49.40p | 50.00p | 3274669 |
06/03/2024 | 48.35p | 50.40p | 47.96p | 49.50p | 1633302 |
05/03/2024 | 49.55p | 51.70p | 48.05p | 48.90p | 1077654 |
04/03/2024 | 49.70p | 49.70p | 48.22p | 48.35p | 663471 |
01/03/2024 | 48.35p | 49.95p | 47.65p | 48.95p | 1770683 |
29/02/2024 | 45.90p | 49.10p | 45.90p | 47.85p | 1528970 |
28/02/2024 | 49.50p | 52.10p | 48.00p | 48.25p | 1079032 |
27/02/2024 | 49.55p | 50.08p | 46.25p | 48.45p | 7942574 |
26/02/2024 | 45.90p | 48.90p | 45.90p | 48.45p | 87843144 |
23/02/2024 | 48.00p | 49.20p | 45.95p | 47.60p | 3231528 |
22/02/2024 | 50.10p | 50.10p | 49.00p | 49.00p | 2342495 |
21/02/2024 | 50.70p | 53.10p | 49.65p | 50.10p | 646782 |
20/02/2024 | 51.00p | 51.00p | 49.80p | 50.50p | 1120875 |
19/02/2024 | 51.30p | 54.70p | 50.90p | 51.10p | 876904 |
16/02/2024 | 55.00p | 55.00p | 51.26p | 51.60p | 620636 |
15/02/2024 | 50.80p | 52.10p | 49.96p | 51.90p | 1504679 |
14/02/2024 | 50.90p | 51.00p | 50.10p | 50.10p | 843113 |
13/02/2024 | 51.10p | 52.24p | 49.62p | 50.10p | 1243533 |
12/02/2024 | 50.10p | 51.50p | 49.05p | 51.00p | 543192 |
09/02/2024 | 50.40p | 54.60p | 50.20p | 50.20p | 399334 |
08/02/2024 | 50.90p | 51.50p | 50.45p | 50.60p | 696475 |
07/02/2024 | 50.60p | 52.10p | 49.40p | 50.30p | 1109164 |
06/02/2024 | 52.10p | 53.40p | 50.30p | 50.60p | 1444278 |
05/02/2024 | 51.90p | 53.00p | 51.40p | 52.10p | 495022 |
02/02/2024 | 55.00p | 55.00p | 51.70p | 51.90p | 818217 |
01/02/2024 | 51.70p | 53.10p | 50.56p | 52.60p | 3553097 |
31/01/2024 | 52.30p | 54.40p | 51.90p | 52.40p | 1516816 |
30/01/2024 | 54.60p | 55.20p | 54.00p | 54.00p | 413693 |
29/01/2024 | 56.10p | 56.20p | 54.50p | 54.60p | 528854 |
26/01/2024 | 56.50p | 56.90p | 55.30p | 55.90p | 730790 |
25/01/2024 | 56.00p | 56.60p | 55.10p | 56.50p | 497349 |
24/01/2024 | 56.80p | 57.10p | 56.00p | 56.00p | 251339 |
23/01/2024 | 55.30p | 56.90p | 55.20p | 56.20p | 627087 |
22/01/2024 | 56.30p | 56.30p | 55.15p | 55.30p | 750940 |
19/01/2024 | 55.20p | 55.60p | 54.20p | 54.60p | 1505778 |
18/01/2024 | 55.60p | 57.20p | 55.00p | 55.40p | 1658626 |
17/01/2024 | 54.50p | 58.70p | 52.50p | 54.20p | 2567990 |
16/01/2024 | 53.60p | 55.10p | 53.00p | 54.30p | 835553 |
15/01/2024 | 50.40p | 54.90p | 50.40p | 54.20p | 1096073 |
12/01/2024 | 53.50p | 57.20p | 53.50p | 54.50p | 737173 |
11/01/2024 | 54.00p | 55.20p | 53.70p | 53.70p | 946971 |
10/01/2024 | 55.20p | 57.20p | 53.90p | 54.20p | 434850 |
09/01/2024 | 55.40p | 55.40p | 53.60p | 54.20p | 1577730 |
08/01/2024 | 54.80p | 55.60p | 54.10p | 55.40p | 919399 |
05/01/2024 | 54.80p | 55.20p | 53.80p | 54.80p | 389575 |
04/01/2024 | 54.60p | 55.30p | 50.80p | 55.20p | 779593 |
03/01/2024 | 52.60p | 55.88p | 52.60p | 54.90p | 684545 |
02/01/2024 | 58.00p | 60.90p | 56.30p | 56.30p | 459157 |
29/12/2023 | 57.70p | 58.50p | 57.70p | 58.10p | 212960 |
28/12/2023 | 57.70p | 59.50p | 56.70p | 57.70p | 400677 |
27/12/2023 | 56.20p | 59.10p | 54.90p | 57.70p | 686651 |
22/12/2023 | 58.00p | 59.00p | 57.40p | 58.50p | 475878 |
21/12/2023 | 57.80p | 59.90p | 57.00p | 58.00p | 444928 |
20/12/2023 | 57.60p | 60.09p | 57.20p | 58.20p | 1414668 |
19/12/2023 | 55.40p | 56.90p | 54.60p | 56.90p | 782114 |
18/12/2023 | 56.60p | 56.60p | 52.80p | 55.40p | 1445197 |
15/12/2023 | 52.60p | 53.20p | 51.00p | 52.30p | 2501281 |
14/12/2023 | 49.30p | 52.10p | 48.45p | 51.90p | 1248342 |
13/12/2023 | 48.65p | 50.09p | 47.85p | 48.60p | 1721948 |
12/12/2023 | 49.70p | 51.90p | 47.90p | 48.65p | 986339 |
11/12/2023 | 48.40p | 49.20p | 47.45p | 49.20p | 1363532 |
08/12/2023 | 43.80p | 48.80p | 43.80p | 48.40p | 8543955 |
07/12/2023 | 49.00p | 49.70p | 46.65p | 46.65p | 1235790 |
06/12/2023 | 50.00p | 53.40p | 49.75p | 49.75p | 1359474 |
05/12/2023 | 49.70p | 51.50p | 49.20p | 50.50p | 1614724 |
04/12/2023 | 50.30p | 52.60p | 49.90p | 49.90p | 1215431 |
01/12/2023 | 50.50p | 51.50p | 50.20p | 50.50p | 1022177 |
30/11/2023 | 51.50p | 52.40p | 49.25p | 50.50p | 2549552 |
29/11/2023 | 53.40p | 53.40p | 50.10p | 51.20p | 539955 |
28/11/2023 | 53.50p | 53.50p | 50.10p | 51.40p | 1127908 |
27/11/2023 | 53.00p | 53.40p | 52.10p | 52.60p | 676271 |
24/11/2023 | 52.60p | 53.66p | 51.60p | 53.10p | 862813 |
23/11/2023 | 52.00p | 52.90p | 50.90p | 51.50p | 327455 |
22/11/2023 | 50.40p | 51.36p | 49.75p | 50.90p | 950509 |
21/11/2023 | 52.80p | 52.90p | 50.00p | 50.10p | 465764 |
20/11/2023 | 54.10p | 55.00p | 50.90p | 51.90p | 285189 |
17/11/2023 | 51.80p | 54.30p | 50.70p | 51.70p | 873905 |
16/11/2023 | 49.00p | 52.36p | 49.00p | 51.10p | 1400638 |
15/11/2023 | 51.00p | 52.90p | 47.00p | 50.50p | 1262242 |
14/11/2023 | 46.10p | 51.50p | 45.60p | 50.90p | 2613871 |
13/11/2023 | 45.70p | 46.40p | 44.80p | 45.70p | 890356 |
10/11/2023 | 45.75p | 46.25p | 44.15p | 45.95p | 670950 |
09/11/2023 | 46.00p | 46.55p | 44.86p | 46.40p | 1453300 |
08/11/2023 | 43.50p | 49.10p | 42.75p | 46.15p | 1421352 |
07/11/2023 | 47.35p | 47.38p | 45.30p | 45.75p | 298882 |
06/11/2023 | 50.00p | 50.00p | 45.90p | 46.20p | 609503 |
03/11/2023 | 47.00p | 49.10p | 46.25p | 49.10p | 808410 |
02/11/2023 | 45.00p | 48.80p | 42.40p | 46.55p | 2535649 |
01/11/2023 | 44.90p | 45.85p | 43.65p | 44.00p | 3132145 |
31/10/2023 | 45.15p | 49.85p | 43.60p | 43.85p | 2045905 |
30/10/2023 | 42.55p | 44.55p | 41.76p | 43.55p | 993522 |
27/10/2023 | 45.00p | 45.00p | 40.00p | 43.60p | 1105971 |
26/10/2023 | 47.05p | 47.37p | 43.30p | 43.70p | 3018053 |
25/10/2023 | 46.00p | 47.75p | 42.90p | 46.00p | 1376458 |
24/10/2023 | 49.00p | 49.33p | 46.30p | 46.80p | 1364367 |
23/10/2023 | 49.10p | 55.70p | 48.15p | 48.85p | 914670 |
20/10/2023 | 49.30p | 50.43p | 47.00p | 49.45p | 354132 |
19/10/2023 | 46.00p | 51.40p | 45.10p | 47.75p | 1599608 |
18/10/2023 | 47.40p | 48.80p | 47.15p | 47.25p | 660683 |
17/10/2023 | 50.00p | 53.80p | 47.15p | 49.70p | 967689 |
16/10/2023 | 52.70p | 53.20p | 47.76p | 48.65p | 720195 |
13/10/2023 | 54.20p | 56.50p | 47.66p | 49.10p | 1469472 |
12/10/2023 | 54.50p | 54.89p | 51.70p | 52.00p | 1496130 |
11/10/2023 | 50.70p | 52.30p | 50.10p | 51.30p | 758915 |
10/10/2023 | 52.00p | 52.00p | 49.10p | 51.40p | 571005 |
09/10/2023 | 50.00p | 54.70p | 48.80p | 50.20p | 459077 |
06/10/2023 | 50.00p | 50.90p | 49.00p | 50.20p | 594102 |
05/10/2023 | 50.50p | 50.80p | 49.50p | 50.10p | 594129 |
04/10/2023 | 51.00p | 53.70p | 48.60p | 49.65p | 648498 |
03/10/2023 | 51.40p | 51.50p | 49.95p | 49.95p | 872981 |
02/10/2023 | 56.90p | 56.90p | 50.80p | 51.30p | 484281 |
29/09/2023 | 52.60p | 53.50p | 52.10p | 53.00p | 1494558 |
28/09/2023 | 54.40p | 54.80p | 52.00p | 52.30p | 736821 |
27/09/2023 | 56.00p | 59.90p | 54.00p | 54.30p | 562934 |
26/09/2023 | 55.70p | 58.60p | 54.60p | 56.00p | 529952 |
25/09/2023 | 58.10p | 58.40p | 54.67p | 55.50p | 1218794 |
22/09/2023 | 60.10p | 60.70p | 58.50p | 58.50p | 1106616 |
21/09/2023 | 60.30p | 61.03p | 59.50p | 60.50p | 853134 |
20/09/2023 | 58.00p | 60.50p | 58.00p | 60.30p | 691606 |
19/09/2023 | 59.80p | 60.60p | 58.60p | 58.70p | 255069 |
18/09/2023 | 60.80p | 60.90p | 59.20p | 59.80p | 386624 |
15/09/2023 | 59.00p | 60.50p | 59.00p | 59.10p | 2981012 |
14/09/2023 | 57.50p | 59.10p | 57.10p | 59.10p | 1021857 |
13/09/2023 | 57.90p | 58.42p | 56.20p | 57.40p | 864857 |
12/09/2023 | 58.50p | 58.90p | 57.00p | 57.60p | 501616 |
11/09/2023 | 59.10p | 59.80p | 57.90p | 58.30p | 202634 |
08/09/2023 | 58.50p | 59.90p | 57.20p | 57.80p | 525804 |
07/09/2023 | 58.20p | 58.50p | 57.50p | 58.20p | 533103 |
06/09/2023 | 58.20p | 58.50p | 57.30p | 58.20p | 319915 |
05/09/2023 | 56.60p | 58.84p | 56.50p | 57.60p | 731690 |
04/09/2023 | 58.10p | 58.90p | 56.40p | 56.60p | 555692 |
01/09/2023 | 58.60p | 58.90p | 58.10p | 58.10p | 489731 |
31/08/2023 | 59.40p | 59.90p | 58.40p | 58.70p | 1813086 |
30/08/2023 | 59.50p | 60.48p | 58.90p | 58.90p | 1275402 |
29/08/2023 | 59.80p | 60.70p | 58.20p | 59.20p | 880857 |
25/08/2023 | 61.00p | 61.00p | 58.00p | 58.20p | 547220 |
24/08/2023 | 59.10p | 59.39p | 58.20p | 58.30p | 456038 |
23/08/2023 | 58.30p | 58.60p | 57.90p | 58.20p | 357288 |
22/08/2023 | 60.90p | 60.90p | 57.20p | 57.80p | 630759 |
21/08/2023 | 59.50p | 59.90p | 57.20p | 57.40p | 627275 |
18/08/2023 | 61.00p | 61.00p | 57.20p | 58.00p | 957982 |
17/08/2023 | 60.00p | 60.00p | 57.80p | 58.40p | 737410 |
16/08/2023 | 59.50p | 59.50p | 58.50p | 58.80p | 923612 |
15/08/2023 | 58.90p | 60.00p | 58.00p | 58.60p | 395653 |
14/08/2023 | 61.00p | 61.00p | 57.70p | 59.00p | 834610 |
11/08/2023 | 61.00p | 61.50p | 59.30p | 59.80p | 826877 |
10/08/2023 | 59.80p | 61.50p | 59.80p | 60.90p | 2204788 |
09/08/2023 | 62.00p | 62.00p | 58.80p | 60.20p | 747715 |
08/08/2023 | 57.70p | 60.64p | 55.10p | 58.70p | 1508730 |
07/08/2023 | 59.70p | 62.40p | 57.70p | 57.70p | 892840 |
04/08/2023 | 57.40p | 58.20p | 57.00p | 58.00p | 1120504 |
03/08/2023 | 60.00p | 60.00p | 56.60p | 57.00p | 1022907 |
02/08/2023 | 62.60p | 63.54p | 56.40p | 57.40p | 1652480 |
01/08/2023 | 59.80p | 66.60p | 59.60p | 60.00p | 703075 |
31/07/2023 | 60.90p | 63.70p | 59.60p | 59.80p | 696893 |
28/07/2023 | 61.00p | 63.20p | 59.70p | 60.50p | 520787 |
27/07/2023 | 63.00p | 63.01p | 61.00p | 61.40p | 388788 |
26/07/2023 | 64.50p | 64.50p | 60.20p | 61.00p | 1729057 |
25/07/2023 | 59.30p | 61.20p | 59.10p | 60.80p | 1838292 |
24/07/2023 | 58.90p | 59.40p | 58.30p | 59.30p | 592306 |
21/07/2023 | 60.00p | 60.00p | 57.52p | 58.90p | 1636277 |
20/07/2023 | 60.00p | 61.20p | 59.90p | 60.00p | 1079323 |
19/07/2023 | 60.50p | 61.90p | 59.80p | 61.40p | 1219415 |
18/07/2023 | 57.70p | 59.40p | 57.70p | 59.40p | 742380 |
17/07/2023 | 57.00p | 57.90p | 55.00p | 57.70p | 589284 |
14/07/2023 | 57.50p | 59.00p | 56.70p | 57.20p | 545290 |
13/07/2023 | 56.50p | 58.10p | 56.00p | 57.50p | 951894 |
12/07/2023 | 58.00p | 58.00p | 53.90p | 55.90p | 750554 |
11/07/2023 | 53.70p | 54.70p | 53.30p | 54.20p | 531496 |
*Close Price adjusted for both dividends and splits