Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 37.60p | 38.00p | 37.20p | 37.30p | 837861 |
16/05/2024 | 38.00p | 38.40p | 37.70p | 37.80p | 1579563 |
15/05/2024 | 38.30p | 38.90p | 37.60p | 37.90p | 1389274 |
14/05/2024 | 38.10p | 38.60p | 38.00p | 38.10p | 2955839 |
13/05/2024 | 39.00p | 39.00p | 38.10p | 38.20p | 1166024 |
10/05/2024 | 41.00p | 41.00p | 38.32p | 38.40p | 1683572 |
09/05/2024 | 40.10p | 40.70p | 39.80p | 39.80p | 593124 |
08/05/2024 | 40.20p | 40.61p | 39.70p | 40.00p | 606337 |
07/05/2024 | 40.40p | 40.90p | 40.00p | 40.20p | 750756 |
03/05/2024 | 39.90p | 40.23p | 39.50p | 39.80p | 933022 |
02/05/2024 | 39.90p | 39.90p | 39.30p | 39.40p | 163487 |
01/05/2024 | 39.50p | 40.30p | 39.00p | 39.00p | 538081 |
30/04/2024 | 39.90p | 40.02p | 39.30p | 39.50p | 897945 |
29/04/2024 | 39.90p | 39.90p | 39.00p | 39.20p | 708263 |
26/04/2024 | 39.90p | 39.90p | 38.70p | 39.10p | 4186675 |
25/04/2024 | 39.90p | 39.90p | 38.60p | 38.90p | 255282 |
24/04/2024 | 39.00p | 39.60p | 38.00p | 38.60p | 560891 |
23/04/2024 | 38.70p | 39.90p | 38.70p | 39.20p | 669339 |
22/04/2024 | 37.80p | 39.30p | 37.80p | 38.70p | 284107 |
19/04/2024 | 38.10p | 38.35p | 37.50p | 38.00p | 1370124 |
18/04/2024 | 39.90p | 39.90p | 38.00p | 38.20p | 479009 |
17/04/2024 | 40.00p | 40.00p | 38.50p | 38.50p | 714446 |
16/04/2024 | 40.00p | 40.00p | 38.30p | 38.60p | 286737 |
15/04/2024 | 38.60p | 39.90p | 38.60p | 38.60p | 205035 |
12/04/2024 | 38.80p | 39.90p | 38.60p | 38.60p | 327712 |
11/04/2024 | 40.00p | 40.00p | 38.70p | 38.90p | 618262 |
10/04/2024 | 41.00p | 41.00p | 39.00p | 39.00p | 1313517 |
09/04/2024 | 41.00p | 42.00p | 39.80p | 40.10p | 1048740 |
08/04/2024 | 39.00p | 41.00p | 38.60p | 40.40p | 1365394 |
05/04/2024 | 38.00p | 38.50p | 37.60p | 38.50p | 765371 |
04/04/2024 | 38.00p | 38.50p | 37.00p | 37.10p | 5604560 |
03/04/2024 | 38.00p | 39.00p | 37.50p | 37.70p | 226332 |
02/04/2024 | 40.00p | 40.00p | 38.00p | 38.20p | 786885 |
28/03/2024 | 40.00p | 40.90p | 38.90p | 39.30p | 868564 |
27/03/2024 | 40.60p | 42.00p | 40.00p | 40.10p | 848930 |
26/03/2024 | 42.00p | 43.60p | 40.90p | 40.90p | 936555 |
25/03/2024 | 43.70p | 43.90p | 42.27p | 43.10p | 631731 |
22/03/2024 | 43.60p | 43.60p | 42.87p | 43.60p | 2563485 |
21/03/2024 | 43.30p | 43.50p | 42.40p | 43.00p | 1052942 |
20/03/2024 | 41.10p | 42.00p | 41.10p | 42.60p | 2666895 |
19/03/2024 | 41.10p | 42.00p | 40.60p | 42.00p | 1572573 |
18/03/2024 | 41.30p | 42.40p | 41.10p | 41.10p | 1337761 |
15/03/2024 | 41.60p | 42.70p | 41.20p | 41.60p | 631417 |
14/03/2024 | 42.30p | 42.50p | 41.70p | 41.80p | 650675 |
13/03/2024 | 43.30p | 44.90p | 41.40p | 42.50p | 743011 |
12/03/2024 | 43.70p | 44.90p | 43.50p | 43.50p | 669730 |
11/03/2024 | 44.00p | 44.66p | 43.70p | 43.70p | 428199 |
08/03/2024 | 44.00p | 44.90p | 44.00p | 44.30p | 318809 |
07/03/2024 | 44.40p | 45.30p | 44.20p | 44.50p | 414919 |
06/03/2024 | 45.00p | 45.90p | 44.00p | 44.90p | 2498875 |
05/03/2024 | 46.00p | 46.00p | 44.21p | 45.80p | 305197 |
04/03/2024 | 44.10p | 45.50p | 44.00p | 44.30p | 1293879 |
01/03/2024 | 45.80p | 45.80p | 43.60p | 44.10p | 503086 |
29/02/2024 | 44.40p | 45.00p | 43.90p | 44.40p | 1713314 |
28/02/2024 | 44.40p | 45.90p | 44.40p | 44.40p | 1822972 |
27/02/2024 | 45.10p | 46.90p | 44.50p | 45.00p | 1389049 |
26/02/2024 | 45.80p | 46.40p | 45.00p | 45.10p | 964618 |
23/02/2024 | 46.60p | 47.60p | 45.10p | 46.00p | 715262 |
22/02/2024 | 46.70p | 47.75p | 46.60p | 47.00p | 744229 |
21/02/2024 | 49.00p | 49.00p | 46.60p | 47.00p | 597121 |
20/02/2024 | 48.00p | 49.90p | 47.40p | 47.40p | 902649 |
19/02/2024 | 48.60p | 49.29p | 48.10p | 48.90p | 330740 |
16/02/2024 | 49.80p | 49.90p | 48.30p | 48.30p | 706070 |
15/02/2024 | 48.80p | 49.90p | 48.40p | 48.40p | 2385554 |
14/02/2024 | 50.00p | 50.40p | 48.80p | 49.20p | 4913268 |
13/02/2024 | 52.80p | 52.80p | 49.60p | 49.60p | 1194832 |
12/02/2024 | 52.60p | 52.60p | 51.20p | 51.60p | 780309 |
09/02/2024 | 56.00p | 56.00p | 51.80p | 51.80p | 1191480 |
08/02/2024 | 55.20p | 56.06p | 53.60p | 53.60p | 461949 |
07/02/2024 | 56.80p | 57.44p | 55.20p | 55.20p | 706946 |
06/02/2024 | 57.00p | 58.00p | 56.00p | 56.80p | 281409 |
05/02/2024 | 57.00p | 58.00p | 55.60p | 57.00p | 295949 |
02/02/2024 | 56.40p | 57.00p | 55.55p | 56.40p | 614686 |
01/02/2024 | 59.00p | 59.00p | 55.80p | 56.20p | 1039760 |
31/01/2024 | 58.60p | 60.00p | 57.00p | 57.40p | 690578 |
30/01/2024 | 59.00p | 60.00p | 58.80p | 59.00p | 606246 |
29/01/2024 | 59.40p | 60.80p | 59.00p | 59.00p | 296134 |
26/01/2024 | 59.40p | 61.00p | 59.20p | 60.00p | 413439 |
25/01/2024 | 61.00p | 61.00p | 59.40p | 60.00p | 173601 |
24/01/2024 | 60.20p | 61.60p | 59.80p | 59.80p | 219795 |
23/01/2024 | 60.40p | 61.80p | 60.00p | 60.00p | 769959 |
22/01/2024 | 60.60p | 62.00p | 60.60p | 60.60p | 516471 |
19/01/2024 | 60.60p | 62.00p | 60.60p | 60.60p | 593129 |
18/01/2024 | 60.00p | 62.00p | 60.00p | 60.60p | 584125 |
17/01/2024 | 62.00p | 63.60p | 60.00p | 60.40p | 830591 |
16/01/2024 | 62.00p | 63.80p | 62.00p | 62.20p | 564258 |
15/01/2024 | 63.00p | 65.00p | 62.00p | 62.20p | 183702 |
12/01/2024 | 64.80p | 64.80p | 63.00p | 63.40p | 373468 |
11/01/2024 | 63.40p | 64.80p | 63.40p | 63.40p | 131170 |
10/01/2024 | 63.20p | 64.80p | 62.60p | 63.20p | 158272 |
09/01/2024 | 63.00p | 64.40p | 63.00p | 63.40p | 1105053 |
08/01/2024 | 63.00p | 63.80p | 63.00p | 63.20p | 79275 |
05/01/2024 | 62.40p | 64.40p | 62.40p | 63.40p | 359311 |
04/01/2024 | 62.40p | 64.40p | 62.40p | 63.40p | 142605 |
03/01/2024 | 62.00p | 64.40p | 62.00p | 63.00p | 309733 |
02/01/2024 | 63.20p | 64.00p | 62.55p | 64.00p | 93061 |
29/12/2023 | 63.00p | 63.20p | 62.50p | 63.20p | 90640 |
28/12/2023 | 61.20p | 63.20p | 61.20p | 63.20p | 552564 |
27/12/2023 | 61.20p | 63.00p | 61.00p | 62.00p | 188538 |
22/12/2023 | 61.40p | 62.80p | 61.20p | 61.20p | 340985 |
21/12/2023 | 61.20p | 63.00p | 61.20p | 61.40p | 216756 |
20/12/2023 | 61.20p | 62.80p | 61.20p | 62.00p | 1001627 |
19/12/2023 | 61.80p | 62.80p | 61.80p | 61.80p | 402691 |
18/12/2023 | 62.80p | 63.40p | 61.80p | 62.20p | 773668 |
15/12/2023 | 63.60p | 64.00p | 62.80p | 63.20p | 1748068 |
14/12/2023 | 61.40p | 64.00p | 61.40p | 63.60p | 470372 |
13/12/2023 | 60.00p | 61.60p | 60.00p | 61.20p | 245985 |
12/12/2023 | 60.00p | 60.80p | 60.00p | 60.40p | 275009 |
11/12/2023 | 59.00p | 60.80p | 59.00p | 60.60p | 390278 |
08/12/2023 | 62.40p | 62.60p | 59.60p | 59.80p | 656481 |
07/12/2023 | 62.40p | 63.20p | 62.20p | 62.20p | 547453 |
06/12/2023 | 62.20p | 63.40p | 62.20p | 62.60p | 221812 |
05/12/2023 | 62.20p | 63.80p | 62.20p | 62.60p | 372884 |
04/12/2023 | 62.20p | 63.23p | 62.20p | 62.60p | 414533 |
01/12/2023 | 63.40p | 63.40p | 62.20p | 63.20p | 1446216 |
30/11/2023 | 64.60p | 65.20p | 63.00p | 63.00p | 1317643 |
29/11/2023 | 65.00p | 66.00p | 64.60p | 65.00p | 209759 |
28/11/2023 | 65.00p | 65.80p | 65.00p | 65.20p | 221535 |
27/11/2023 | 66.80p | 66.80p | 65.20p | 65.60p | 161689 |
24/11/2023 | 66.80p | 66.80p | 65.57p | 65.80p | 721884 |
23/11/2023 | 65.80p | 66.80p | 65.20p | 65.20p | 174172 |
22/11/2023 | 66.20p | 66.80p | 65.60p | 66.00p | 213269 |
21/11/2023 | 66.20p | 66.60p | 65.80p | 65.80p | 213652 |
20/11/2023 | 68.00p | 68.00p | 66.39p | 66.60p | 151863 |
17/11/2023 | 66.40p | 67.60p | 66.40p | 66.40p | 271264 |
16/11/2023 | 67.60p | 68.20p | 66.40p | 66.40p | 207188 |
15/11/2023 | 68.20p | 69.00p | 67.60p | 67.60p | 508989 |
14/11/2023 | 68.60p | 69.00p | 67.20p | 68.60p | 835393 |
13/11/2023 | 67.00p | 68.60p | 67.00p | 67.40p | 795551 |
10/11/2023 | 68.20p | 68.20p | 67.40p | 67.80p | 173211 |
09/11/2023 | 67.00p | 68.80p | 66.00p | 67.80p | 666571 |
08/11/2023 | 67.00p | 67.80p | 66.80p | 67.20p | 657047 |
07/11/2023 | 67.60p | 68.00p | 67.00p | 67.60p | 167834 |
06/11/2023 | 66.00p | 68.20p | 66.00p | 67.80p | 403174 |
03/11/2023 | 67.60p | 68.80p | 66.40p | 66.80p | 1788178 |
02/11/2023 | 62.00p | 67.60p | 61.74p | 67.20p | 553321 |
01/11/2023 | 61.20p | 61.80p | 60.71p | 61.00p | 395268 |
31/10/2023 | 60.80p | 61.40p | 60.40p | 61.40p | 679900 |
30/10/2023 | 62.60p | 63.20p | 60.40p | 60.40p | 312286 |
27/10/2023 | 62.80p | 62.80p | 61.80p | 62.00p | 235106 |
26/10/2023 | 63.00p | 63.20p | 62.20p | 62.20p | 157497 |
25/10/2023 | 63.80p | 64.51p | 63.00p | 63.20p | 200474 |
24/10/2023 | 63.20p | 65.00p | 63.20p | 63.60p | 592876 |
23/10/2023 | 64.40p | 65.00p | 63.40p | 64.20p | 1269581 |
20/10/2023 | 64.60p | 65.20p | 64.40p | 64.80p | 504849 |
19/10/2023 | 66.60p | 66.60p | 64.20p | 65.00p | 270879 |
18/10/2023 | 68.20p | 68.80p | 66.80p | 67.00p | 347986 |
17/10/2023 | 69.40p | 70.80p | 68.00p | 68.60p | 697077 |
16/10/2023 | 70.00p | 71.80p | 69.20p | 70.20p | 199663 |
13/10/2023 | 73.00p | 73.00p | 71.00p | 71.20p | 458487 |
12/10/2023 | 73.00p | 74.20p | 72.40p | 72.40p | 369506 |
11/10/2023 | 70.60p | 74.00p | 70.54p | 73.40p | 598560 |
10/10/2023 | 69.80p | 71.60p | 68.83p | 71.60p | 410263 |
09/10/2023 | 69.40p | 70.00p | 68.80p | 69.40p | 265643 |
06/10/2023 | 69.80p | 70.00p | 68.20p | 69.00p | 398869 |
05/10/2023 | 69.00p | 70.00p | 68.60p | 70.00p | 264665 |
04/10/2023 | 69.00p | 70.00p | 68.00p | 69.60p | 730401 |
03/10/2023 | 69.20p | 70.40p | 68.80p | 70.00p | 713269 |
02/10/2023 | 70.00p | 70.60p | 69.20p | 69.80p | 681234 |
29/09/2023 | 70.00p | 71.00p | 69.00p | 69.60p | 523415 |
28/09/2023 | 70.80p | 70.80p | 69.00p | 69.20p | 438406 |
27/09/2023 | 72.00p | 72.00p | 70.20p | 71.40p | 433992 |
26/09/2023 | 72.00p | 72.00p | 70.20p | 71.60p | 308051 |
25/09/2023 | 71.00p | 72.40p | 69.40p | 72.40p | 1124377 |
22/09/2023 | 71.00p | 72.00p | 69.51p | 72.00p | 821346 |
21/09/2023 | 70.20p | 72.00p | 69.60p | 71.80p | 719736 |
20/09/2023 | 72.80p | 72.80p | 70.60p | 71.80p | 389916 |
19/09/2023 | 72.80p | 72.80p | 70.60p | 71.80p | 1645868 |
18/09/2023 | 70.00p | 76.80p | 68.20p | 73.80p | 2944304 |
15/09/2023 | 66.00p | 68.00p | 64.20p | 68.00p | 16116382 |
14/09/2023 | 65.40p | 65.40p | 64.00p | 65.00p | 528108 |
13/09/2023 | 64.00p | 65.60p | 64.00p | 64.60p | 946238 |
12/09/2023 | 64.60p | 65.40p | 64.57p | 65.00p | 503691 |
11/09/2023 | 64.00p | 65.80p | 64.00p | 65.60p | 550423 |
08/09/2023 | 64.00p | 66.00p | 64.00p | 65.00p | 70399 |
07/09/2023 | 65.00p | 65.00p | 63.60p | 65.00p | 609708 |
06/09/2023 | 64.60p | 64.60p | 63.72p | 64.40p | 993868 |
05/09/2023 | 64.60p | 65.00p | 63.40p | 64.60p | 186364 |
04/09/2023 | 63.80p | 65.00p | 63.74p | 65.00p | 714660 |
01/09/2023 | 64.60p | 65.00p | 64.00p | 64.40p | 653246 |
31/08/2023 | 62.60p | 68.00p | 62.60p | 64.00p | 3081156 |
30/08/2023 | 61.00p | 62.60p | 60.80p | 62.00p | 48873 |
29/08/2023 | 62.80p | 63.00p | 60.60p | 62.00p | 245384 |
25/08/2023 | 62.80p | 62.80p | 60.20p | 62.80p | 303278 |
24/08/2023 | 62.00p | 62.60p | 59.96p | 60.40p | 352098 |
23/08/2023 | 61.80p | 61.80p | 60.00p | 61.80p | 162805 |
22/08/2023 | 62.20p | 62.20p | 59.80p | 59.80p | 257398 |
21/08/2023 | 60.40p | 62.40p | 60.00p | 61.20p | 230147 |
18/08/2023 | 60.80p | 61.80p | 60.40p | 60.40p | 228294 |
17/08/2023 | 63.00p | 63.00p | 60.80p | 61.20p | 189307 |
16/08/2023 | 62.40p | 62.80p | 61.20p | 61.20p | 91663 |
15/08/2023 | 61.80p | 63.20p | 61.71p | 63.20p | 86598 |
14/08/2023 | 63.20p | 63.20p | 61.60p | 62.40p | 78245 |
11/08/2023 | 63.20p | 63.20p | 61.60p | 63.20p | 120479 |
10/08/2023 | 62.00p | 63.00p | 62.00p | 63.00p | 105674 |
09/08/2023 | 62.20p | 63.00p | 61.71p | 63.00p | 140491 |
08/08/2023 | 61.00p | 62.00p | 61.00p | 61.00p | 94016 |
07/08/2023 | 61.40p | 61.77p | 60.80p | 60.80p | 265368 |
04/08/2023 | 61.00p | 62.00p | 60.80p | 60.80p | 543988 |
03/08/2023 | 62.00p | 62.00p | 60.80p | 61.20p | 353423 |
*Close Price adjusted for both dividends and splits