Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/05/2024 | 62.80p | 64.35p | 62.80p | 63.75p | 1843417 |
10/05/2024 | 60.10p | 63.15p | 60.10p | 62.70p | 1859297 |
09/05/2024 | 60.60p | 61.62p | 60.05p | 61.50p | 2181576 |
08/05/2024 | 60.45p | 61.50p | 60.00p | 61.00p | 1559085 |
07/05/2024 | 59.00p | 62.00p | 58.45p | 60.25p | 2397245 |
03/05/2024 | 57.50p | 59.10p | 57.15p | 58.95p | 1515820 |
02/05/2024 | 55.00p | 58.55p | 55.00p | 58.10p | 2154957 |
01/05/2024 | 54.70p | 56.45p | 54.35p | 56.25p | 1355682 |
30/04/2024 | 54.40p | 56.90p | 54.20p | 55.40p | 3148999 |
29/04/2024 | 53.00p | 55.15p | 52.75p | 54.85p | 2346291 |
26/04/2024 | 53.25p | 54.65p | 52.85p | 52.85p | 2886638 |
25/04/2024 | 55.70p | 56.30p | 52.80p | 52.85p | 4328068 |
24/04/2024 | 55.30p | 56.45p | 53.05p | 56.00p | 4985959 |
23/04/2024 | 54.85p | 56.85p | 54.15p | 55.80p | 3533086 |
22/04/2024 | 60.25p | 61.80p | 53.10p | 54.15p | 10809155 |
19/04/2024 | 59.00p | 60.05p | 58.05p | 60.05p | 1457053 |
18/04/2024 | 57.55p | 60.61p | 57.55p | 59.40p | 822459 |
17/04/2024 | 57.50p | 60.15p | 57.50p | 58.50p | 1306355 |
16/04/2024 | 59.20p | 60.00p | 57.77p | 58.55p | 7482986 |
15/04/2024 | 60.90p | 61.85p | 60.10p | 60.10p | 973205 |
12/04/2024 | 63.00p | 64.31p | 60.75p | 60.75p | 1685953 |
11/04/2024 | 63.15p | 64.90p | 62.50p | 63.00p | 1034572 |
10/04/2024 | 64.00p | 66.40p | 62.50p | 62.80p | 1225055 |
09/04/2024 | 64.00p | 67.00p | 62.60p | 64.10p | 1743058 |
08/04/2024 | 63.55p | 64.75p | 63.25p | 63.70p | 725472 |
05/04/2024 | 67.05p | 67.05p | 63.35p | 63.55p | 1507870 |
04/04/2024 | 63.50p | 66.10p | 63.50p | 65.55p | 1166366 |
03/04/2024 | 65.00p | 65.90p | 63.25p | 63.75p | 1396477 |
02/04/2024 | 68.20p | 69.35p | 64.50p | 64.50p | 1723234 |
28/03/2024 | 66.90p | 70.40p | 65.55p | 69.60p | 762111 |
27/03/2024 | 65.95p | 68.05p | 65.70p | 66.80p | 1078875 |
26/03/2024 | 69.75p | 70.35p | 65.75p | 66.85p | 3467163 |
25/03/2024 | 69.20p | 70.90p | 63.35p | 70.90p | 3996365 |
22/03/2024 | 71.55p | 74.20p | 70.60p | 71.45p | 445631 |
21/03/2024 | 72.05p | 74.05p | 71.00p | 73.05p | 1045001 |
20/03/2024 | 66.40p | 67.30p | 66.40p | 71.20p | 1340635 |
19/03/2024 | 66.40p | 68.15p | 66.10p | 67.30p | 1221378 |
18/03/2024 | 68.90p | 69.10p | 66.35p | 66.75p | 1612657 |
15/03/2024 | 72.00p | 72.00p | 69.35p | 69.40p | 2511401 |
14/03/2024 | 71.85p | 72.65p | 70.26p | 70.75p | 1040428 |
13/03/2024 | 72.60p | 74.75p | 71.60p | 71.90p | 1461612 |
12/03/2024 | 75.00p | 76.46p | 72.70p | 72.70p | 1241959 |
11/03/2024 | 76.55p | 77.90p | 74.05p | 75.00p | 1021853 |
08/03/2024 | 78.20p | 78.95p | 76.10p | 76.95p | 910063 |
07/03/2024 | 76.80p | 78.00p | 74.65p | 77.05p | 1005610 |
06/03/2024 | 72.50p | 75.70p | 72.50p | 75.10p | 958924 |
05/03/2024 | 73.00p | 74.75p | 72.60p | 73.50p | 617080 |
04/03/2024 | 75.60p | 76.95p | 72.70p | 73.85p | 1430602 |
01/03/2024 | 78.20p | 79.20p | 75.30p | 75.60p | 933408 |
29/02/2024 | 77.55p | 80.05p | 76.05p | 78.00p | 2469640 |
28/02/2024 | 78.40p | 82.30p | 77.71p | 79.20p | 893331 |
27/02/2024 | 77.10p | 81.00p | 77.00p | 81.00p | 1125172 |
26/02/2024 | 79.50p | 82.10p | 77.45p | 77.45p | 1263542 |
23/02/2024 | 76.75p | 80.65p | 76.75p | 79.40p | 1044663 |
22/02/2024 | 77.50p | 79.65p | 75.85p | 78.30p | 1726911 |
21/02/2024 | 76.10p | 77.80p | 74.55p | 76.15p | 1843598 |
20/02/2024 | 73.20p | 80.70p | 65.93p | 76.25p | 5192058 |
19/02/2024 | 84.30p | 84.80p | 83.05p | 84.35p | 369415 |
16/02/2024 | 83.30p | 84.20p | 81.75p | 82.90p | 872673 |
15/02/2024 | 82.50p | 82.50p | 80.35p | 81.90p | 694506 |
14/02/2024 | 80.00p | 82.25p | 79.10p | 80.60p | 1090990 |
13/02/2024 | 82.00p | 84.00p | 79.00p | 79.10p | 974097 |
12/02/2024 | 82.90p | 83.95p | 81.65p | 82.90p | 394531 |
09/02/2024 | 82.50p | 83.85p | 81.55p | 81.65p | 858395 |
08/02/2024 | 83.05p | 85.70p | 81.90p | 82.50p | 573326 |
07/02/2024 | 85.15p | 87.15p | 83.35p | 83.35p | 735449 |
06/02/2024 | 85.05p | 87.60p | 84.38p | 86.70p | 706104 |
05/02/2024 | 88.30p | 89.45p | 86.50p | 86.90p | 1388096 |
02/02/2024 | 87.20p | 88.75p | 84.09p | 87.40p | 1263904 |
01/02/2024 | 87.75p | 88.95p | 85.00p | 85.15p | 1139430 |
31/01/2024 | 88.40p | 88.40p | 85.00p | 85.85p | 935226 |
30/01/2024 | 92.25p | 92.25p | 86.40p | 86.55p | 1107717 |
29/01/2024 | 93.00p | 93.25p | 89.60p | 89.95p | 6644708 |
26/01/2024 | 89.55p | 92.40p | 87.00p | 92.40p | 1173824 |
25/01/2024 | 91.00p | 92.10p | 89.75p | 90.00p | 1132221 |
24/01/2024 | 88.50p | 90.80p | 88.50p | 90.60p | 1119979 |
23/01/2024 | 86.50p | 90.80p | 86.50p | 88.75p | 5734393 |
22/01/2024 | 85.85p | 87.25p | 83.90p | 86.35p | 1220046 |
19/01/2024 | 83.50p | 85.22p | 83.00p | 83.45p | 2883872 |
18/01/2024 | 84.40p | 85.25p | 81.60p | 83.00p | 2936457 |
17/01/2024 | 89.20p | 89.25p | 83.20p | 84.40p | 4221269 |
16/01/2024 | 91.00p | 91.00p | 87.80p | 89.20p | 2367129 |
15/01/2024 | 88.75p | 89.65p | 87.05p | 89.30p | 1394512 |
12/01/2024 | 89.70p | 90.30p | 87.35p | 88.50p | 1559457 |
11/01/2024 | 88.00p | 90.70p | 88.00p | 88.55p | 2207861 |
10/01/2024 | 85.75p | 89.85p | 85.75p | 88.40p | 1104840 |
09/01/2024 | 87.50p | 88.25p | 85.45p | 88.25p | 1455509 |
08/01/2024 | 84.00p | 86.85p | 83.00p | 86.80p | 1354050 |
05/01/2024 | 83.00p | 84.86p | 81.55p | 84.10p | 1283364 |
04/01/2024 | 82.60p | 83.00p | 82.00p | 83.00p | 1429870 |
03/01/2024 | 83.85p | 84.20p | 81.75p | 82.10p | 7310876 |
02/01/2024 | 84.90p | 84.90p | 81.00p | 83.95p | 3079881 |
29/12/2023 | 79.55p | 86.60p | 78.55p | 84.60p | 2999930 |
28/12/2023 | 78.25p | 79.25p | 76.05p | 78.40p | 1003009 |
27/12/2023 | 78.50p | 79.45p | 76.15p | 78.30p | 1437630 |
22/12/2023 | 73.70p | 77.60p | 73.70p | 77.60p | 574509 |
21/12/2023 | 76.70p | 76.70p | 74.30p | 75.65p | 714558 |
20/12/2023 | 76.90p | 77.45p | 74.35p | 75.85p | 1409207 |
19/12/2023 | 73.75p | 76.00p | 71.80p | 74.80p | 2474599 |
18/12/2023 | 70.85p | 74.50p | 70.85p | 73.10p | 1576665 |
15/12/2023 | 72.00p | 74.45p | 71.75p | 72.65p | 3034751 |
14/12/2023 | 68.00p | 74.30p | 64.35p | 72.00p | 4015813 |
13/12/2023 | 65.00p | 68.00p | 64.65p | 64.75p | 823375 |
12/12/2023 | 68.25p | 69.23p | 65.70p | 66.20p | 1010954 |
11/12/2023 | 67.65p | 70.60p | 67.30p | 68.10p | 949030 |
08/12/2023 | 69.25p | 70.95p | 68.20p | 69.25p | 835720 |
07/12/2023 | 68.00p | 69.20p | 66.45p | 69.00p | 1126802 |
06/12/2023 | 67.00p | 70.95p | 67.00p | 68.25p | 1107922 |
05/12/2023 | 69.80p | 72.75p | 67.05p | 68.20p | 4347538 |
04/12/2023 | 66.50p | 74.11p | 66.50p | 69.60p | 3662795 |
01/12/2023 | 65.70p | 69.45p | 65.70p | 68.00p | 1714473 |
30/11/2023 | 68.50p | 70.00p | 66.60p | 66.85p | 2417513 |
29/11/2023 | 68.70p | 70.00p | 66.90p | 68.00p | 932787 |
28/11/2023 | 66.10p | 68.70p | 65.50p | 68.10p | 2731262 |
27/11/2023 | 65.70p | 67.25p | 65.65p | 66.35p | 704137 |
24/11/2023 | 66.45p | 67.20p | 65.05p | 66.35p | 1319693 |
23/11/2023 | 67.15p | 67.85p | 65.65p | 66.40p | 682606 |
22/11/2023 | 65.65p | 67.50p | 65.25p | 66.95p | 1418374 |
21/11/2023 | 67.50p | 70.20p | 65.25p | 65.60p | 974924 |
20/11/2023 | 66.55p | 67.55p | 66.10p | 67.05p | 979678 |
17/11/2023 | 65.00p | 67.80p | 65.00p | 66.95p | 1310321 |
16/11/2023 | 66.30p | 68.82p | 66.05p | 66.60p | 985173 |
15/11/2023 | 66.45p | 70.15p | 64.10p | 68.05p | 8722543 |
14/11/2023 | 61.10p | 66.50p | 61.00p | 65.15p | 6292754 |
13/11/2023 | 62.40p | 63.30p | 60.75p | 62.15p | 1383545 |
10/11/2023 | 64.30p | 64.30p | 59.71p | 62.05p | 1174605 |
09/11/2023 | 62.20p | 63.05p | 60.85p | 62.85p | 733267 |
08/11/2023 | 60.00p | 61.55p | 59.05p | 61.20p | 1078602 |
07/11/2023 | 62.00p | 65.50p | 60.45p | 60.75p | 1240345 |
06/11/2023 | 65.50p | 65.50p | 62.85p | 63.20p | 803866 |
03/11/2023 | 66.90p | 66.90p | 64.10p | 64.90p | 1270536 |
02/11/2023 | 63.20p | 66.10p | 62.20p | 65.50p | 3455847 |
01/11/2023 | 61.00p | 62.60p | 59.92p | 61.90p | 1283828 |
31/10/2023 | 62.00p | 63.55p | 61.05p | 62.50p | 5945503 |
30/10/2023 | 61.20p | 62.95p | 61.00p | 61.95p | 1642597 |
27/10/2023 | 58.00p | 63.25p | 58.00p | 62.00p | 2876784 |
26/10/2023 | 58.55p | 60.60p | 57.75p | 59.25p | 11640356 |
25/10/2023 | 59.25p | 60.00p | 58.10p | 58.80p | 2048465 |
24/10/2023 | 61.50p | 62.90p | 59.00p | 59.35p | 1968944 |
23/10/2023 | 61.35p | 62.40p | 59.90p | 61.50p | 2302023 |
20/10/2023 | 57.00p | 61.30p | 55.60p | 61.30p | 4724143 |
19/10/2023 | 60.35p | 60.35p | 55.35p | 56.50p | 5419166 |
18/10/2023 | 63.00p | 63.05p | 59.10p | 59.75p | 3831553 |
17/10/2023 | 62.30p | 64.95p | 61.98p | 62.30p | 12498610 |
16/10/2023 | 64.25p | 64.65p | 61.30p | 62.25p | 4361065 |
13/10/2023 | 63.00p | 65.75p | 61.50p | 63.50p | 7064010 |
12/10/2023 | 83.25p | 83.84p | 54.55p | 61.60p | 25027646 |
11/10/2023 | 85.00p | 86.55p | 84.70p | 85.00p | 1196027 |
10/10/2023 | 83.00p | 87.05p | 81.45p | 86.00p | 3813682 |
09/10/2023 | 84.60p | 85.60p | 82.84p | 83.40p | 1692709 |
06/10/2023 | 85.20p | 85.80p | 82.47p | 84.40p | 1611894 |
05/10/2023 | 84.00p | 85.65p | 82.50p | 84.60p | 2373795 |
04/10/2023 | 85.00p | 85.95p | 82.20p | 83.95p | 3570251 |
03/10/2023 | 90.15p | 90.70p | 85.50p | 85.85p | 2261518 |
02/10/2023 | 89.00p | 92.25p | 87.90p | 90.70p | 4400429 |
29/09/2023 | 87.10p | 89.85p | 86.18p | 88.80p | 1649974 |
28/09/2023 | 83.00p | 87.05p | 83.00p | 86.60p | 1386081 |
27/09/2023 | 84.95p | 86.70p | 83.45p | 83.80p | 2169203 |
26/09/2023 | 85.90p | 86.10p | 84.10p | 84.50p | 1942587 |
25/09/2023 | 85.60p | 88.60p | 84.85p | 85.90p | 5502295 |
22/09/2023 | 85.10p | 88.15p | 84.40p | 87.75p | 2692835 |
21/09/2023 | 86.00p | 90.00p | 85.05p | 85.55p | 1468786 |
20/09/2023 | 83.90p | 88.60p | 82.60p | 88.60p | 2084429 |
19/09/2023 | 82.60p | 85.30p | 82.40p | 83.50p | 1462374 |
18/09/2023 | 87.85p | 88.30p | 82.50p | 82.55p | 1716568 |
15/09/2023 | 85.90p | 89.95p | 85.90p | 87.45p | 2909376 |
14/09/2023 | 84.70p | 88.26p | 83.10p | 88.15p | 1643898 |
13/09/2023 | 84.60p | 85.87p | 83.50p | 84.90p | 2221486 |
12/09/2023 | 88.00p | 89.15p | 84.45p | 84.55p | 2603730 |
11/09/2023 | 86.80p | 90.40p | 86.80p | 87.55p | 1021218 |
08/09/2023 | 87.60p | 88.45p | 85.40p | 88.45p | 1018813 |
07/09/2023 | 85.00p | 88.75p | 85.00p | 87.65p | 1417293 |
06/09/2023 | 88.95p | 88.95p | 84.90p | 86.25p | 1663119 |
05/09/2023 | 84.80p | 88.61p | 84.15p | 87.10p | 3305118 |
04/09/2023 | 85.80p | 86.05p | 84.30p | 85.00p | 1276177 |
01/09/2023 | 85.00p | 85.00p | 82.20p | 83.75p | 1357779 |
31/08/2023 | 85.70p | 86.50p | 83.70p | 83.70p | 3606212 |
30/08/2023 | 80.50p | 85.25p | 79.20p | 83.45p | 3546091 |
29/08/2023 | 77.65p | 80.00p | 76.05p | 79.05p | 1378807 |
25/08/2023 | 77.00p | 78.50p | 75.40p | 75.40p | 993389 |
24/08/2023 | 80.00p | 80.60p | 77.40p | 77.40p | 1311206 |
23/08/2023 | 78.95p | 79.30p | 76.35p | 78.15p | 638434 |
22/08/2023 | 77.80p | 79.55p | 76.75p | 77.30p | 1882316 |
21/08/2023 | 79.15p | 79.15p | 75.30p | 76.20p | 3542418 |
18/08/2023 | 78.45p | 81.45p | 76.15p | 77.65p | 2139282 |
17/08/2023 | 82.75p | 82.75p | 79.05p | 79.40p | 1510958 |
16/08/2023 | 82.00p | 83.80p | 80.61p | 81.40p | 2792725 |
15/08/2023 | 82.20p | 83.70p | 80.25p | 80.75p | 2152746 |
14/08/2023 | 83.40p | 84.00p | 81.50p | 81.70p | 1389247 |
11/08/2023 | 86.50p | 86.50p | 83.45p | 83.50p | 1552858 |
10/08/2023 | 86.00p | 88.25p | 84.00p | 84.75p | 1651962 |
09/08/2023 | 86.25p | 86.60p | 84.20p | 86.45p | 2867731 |
08/08/2023 | 84.00p | 85.90p | 82.45p | 84.05p | 1739896 |
07/08/2023 | 88.85p | 88.85p | 84.50p | 84.50p | 3322678 |
04/08/2023 | 88.10p | 88.85p | 85.64p | 86.95p | 1911929 |
03/08/2023 | 88.50p | 89.75p | 85.70p | 87.45p | 3923322 |
02/08/2023 | 91.50p | 93.20p | 89.05p | 89.60p | 2738085 |
01/08/2023 | 94.50p | 95.40p | 92.05p | 92.05p | 2047828 |
31/07/2023 | 90.50p | 97.25p | 90.50p | 93.35p | 3124611 |
28/07/2023 | 95.00p | 97.35p | 90.85p | 90.85p | 4735773 |
*Close Price adjusted for both dividends and splits