Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2024 | 41.10p | 42.63p | 41.10p | 42.00p | 22467 |
18/04/2024 | 42.70p | 42.80p | 41.70p | 41.70p | 247406 |
17/04/2024 | 42.90p | 42.90p | 40.10p | 42.10p | 5721 |
16/04/2024 | 40.30p | 42.90p | 40.00p | 42.10p | 7172 |
15/04/2024 | 41.20p | 43.40p | 40.10p | 43.00p | 118048 |
12/04/2024 | 42.00p | 42.90p | 40.26p | 42.50p | 110618 |
11/04/2024 | 42.70p | 43.30p | 40.00p | 41.40p | 44608 |
10/04/2024 | 43.00p | 43.00p | 40.60p | 41.00p | 107804 |
09/04/2024 | 42.90p | 43.00p | 41.10p | 42.45p | 21181 |
08/04/2024 | 42.40p | 44.90p | 41.50p | 43.00p | 190306 |
05/04/2024 | 42.80p | 42.80p | 40.61p | 42.00p | 116828 |
04/04/2024 | 43.90p | 43.90p | 40.10p | 42.80p | 72984 |
03/04/2024 | 42.00p | 47.04p | 41.00p | 41.00p | 574854 |
02/04/2024 | 40.90p | 42.80p | 39.31p | 42.80p | 159106 |
28/03/2024 | 41.00p | 41.00p | 39.05p | 40.60p | 47917 |
27/03/2024 | 39.95p | 40.50p | 38.45p | 40.02p | 96975 |
26/03/2024 | 38.00p | 40.00p | 37.30p | 40.00p | 91118 |
25/03/2024 | 37.25p | 38.95p | 37.25p | 37.25p | 20431 |
22/03/2024 | 38.00p | 39.00p | 37.10p | 38.05p | 67129 |
21/03/2024 | 40.85p | 41.30p | 37.84p | 38.40p | 431960 |
20/03/2024 | 41.05p | 41.40p | 41.05p | 40.80p | 3878 |
19/03/2024 | 41.05p | 43.95p | 40.20p | 41.40p | 276065 |
18/03/2024 | 41.00p | 43.95p | 39.00p | 43.50p | 133105 |
15/03/2024 | 40.95p | 40.95p | 39.05p | 39.80p | 121280 |
14/03/2024 | 39.05p | 39.51p | 39.05p | 39.30p | 49589 |
13/03/2024 | 39.05p | 41.60p | 39.05p | 40.60p | 133189 |
12/03/2024 | 40.05p | 42.00p | 39.00p | 42.00p | 54240 |
11/03/2024 | 41.15p | 41.95p | 39.00p | 40.05p | 123029 |
08/03/2024 | 39.00p | 42.70p | 37.75p | 42.70p | 584541 |
07/03/2024 | 38.55p | 39.35p | 38.00p | 39.00p | 99343 |
06/03/2024 | 38.10p | 39.85p | 38.05p | 39.50p | 68142 |
05/03/2024 | 39.80p | 39.95p | 38.15p | 39.00p | 125188 |
04/03/2024 | 39.00p | 39.95p | 39.00p | 39.65p | 22443 |
01/03/2024 | 39.95p | 39.95p | 39.29p | 39.70p | 27629 |
29/02/2024 | 39.95p | 39.95p | 39.05p | 39.25p | 33379 |
28/02/2024 | 40.00p | 40.00p | 39.00p | 39.00p | 165581 |
27/02/2024 | 39.30p | 40.00p | 37.50p | 40.00p | 1805398 |
26/02/2024 | 38.00p | 39.00p | 36.10p | 38.35p | 663143 |
23/02/2024 | 37.95p | 38.00p | 35.13p | 38.00p | 183094 |
22/02/2024 | 38.00p | 38.38p | 37.00p | 38.00p | 149695 |
21/02/2024 | 40.40p | 40.95p | 37.00p | 37.00p | 186483 |
20/02/2024 | 40.00p | 41.00p | 36.10p | 41.00p | 6939094 |
19/02/2024 | 41.20p | 43.00p | 40.18p | 43.00p | 134522 |
16/02/2024 | 42.60p | 43.63p | 40.00p | 41.00p | 362900 |
15/02/2024 | 42.00p | 43.80p | 40.30p | 43.80p | 88152 |
14/02/2024 | 43.25p | 43.91p | 40.00p | 40.00p | 248982 |
13/02/2024 | 45.00p | 45.95p | 43.00p | 43.50p | 160326 |
12/02/2024 | 47.05p | 48.48p | 45.06p | 46.00p | 90618 |
09/02/2024 | 47.05p | 48.00p | 47.00p | 47.35p | 24209 |
08/02/2024 | 48.00p | 48.45p | 47.00p | 48.00p | 35480 |
07/02/2024 | 48.75p | 52.80p | 48.45p | 48.65p | 105749 |
06/02/2024 | 50.40p | 50.90p | 48.00p | 48.60p | 66907 |
05/02/2024 | 51.00p | 52.90p | 50.40p | 50.40p | 31596 |
02/02/2024 | 50.50p | 51.90p | 50.50p | 51.90p | 137888 |
01/02/2024 | 54.10p | 55.90p | 51.00p | 52.00p | 237101 |
31/01/2024 | 53.00p | 55.10p | 53.00p | 54.00p | 15136 |
30/01/2024 | 53.30p | 55.11p | 52.10p | 53.00p | 113617 |
29/01/2024 | 54.00p | 56.70p | 52.24p | 54.80p | 350689 |
26/01/2024 | 55.50p | 55.50p | 53.00p | 53.10p | 225817 |
25/01/2024 | 56.00p | 56.90p | 55.50p | 55.70p | 49819 |
24/01/2024 | 57.00p | 58.50p | 56.00p | 58.00p | 36836 |
23/01/2024 | 58.00p | 59.74p | 56.60p | 56.60p | 147403 |
22/01/2024 | 58.10p | 61.90p | 58.10p | 59.50p | 88348 |
19/01/2024 | 62.00p | 62.00p | 59.50p | 60.40p | 68042 |
18/01/2024 | 62.10p | 62.10p | 60.50p | 60.50p | 120954 |
17/01/2024 | 62.30p | 64.00p | 60.70p | 60.70p | 77514 |
16/01/2024 | 62.00p | 65.00p | 60.90p | 62.20p | 148983 |
15/01/2024 | 66.50p | 67.50p | 64.00p | 65.00p | 32188 |
12/01/2024 | 66.00p | 66.10p | 65.00p | 65.00p | 58470 |
11/01/2024 | 66.30p | 67.30p | 65.24p | 66.10p | 62549 |
10/01/2024 | 65.20p | 67.90p | 65.20p | 66.40p | 7343 |
09/01/2024 | 66.50p | 68.53p | 64.39p | 65.20p | 53353 |
08/01/2024 | 62.50p | 66.50p | 62.50p | 66.50p | 61424 |
05/01/2024 | 63.00p | 63.90p | 62.20p | 63.50p | 71939 |
04/01/2024 | 60.00p | 65.00p | 57.10p | 65.00p | 187696 |
03/01/2024 | 63.00p | 65.90p | 58.10p | 60.00p | 158884 |
02/01/2024 | 68.00p | 69.80p | 62.19p | 66.00p | 133602 |
29/12/2023 | 69.00p | 74.00p | 66.00p | 70.00p | 696253 |
28/12/2023 | 51.90p | 69.50p | 51.23p | 69.00p | 269232 |
27/12/2023 | 52.50p | 53.20p | 51.10p | 53.20p | 56563 |
22/12/2023 | 52.90p | 52.90p | 51.10p | 52.90p | 14954 |
21/12/2023 | 52.00p | 53.11p | 51.00p | 51.00p | 204459 |
20/12/2023 | 50.10p | 53.40p | 50.10p | 50.10p | 83880 |
19/12/2023 | 50.00p | 53.40p | 50.00p | 50.10p | 28908 |
18/12/2023 | 51.50p | 53.40p | 50.20p | 51.00p | 46919 |
15/12/2023 | 51.50p | 53.10p | 51.50p | 53.10p | 63401 |
14/12/2023 | 50.00p | 52.72p | 50.00p | 52.00p | 101980 |
13/12/2023 | 50.10p | 51.90p | 50.10p | 50.50p | 49504 |
12/12/2023 | 51.50p | 51.50p | 50.00p | 50.00p | 97438 |
11/12/2023 | 50.00p | 52.90p | 50.00p | 50.00p | 49383 |
08/12/2023 | 52.70p | 53.00p | 50.00p | 52.10p | 187480 |
07/12/2023 | 50.00p | 51.50p | 50.00p | 50.00p | 63664 |
06/12/2023 | 49.00p | 51.70p | 49.00p | 50.00p | 64735 |
05/12/2023 | 49.00p | 51.70p | 49.00p | 50.00p | 33503 |
04/12/2023 | 50.00p | 51.70p | 50.00p | 50.00p | 107298 |
01/12/2023 | 50.00p | 52.90p | 50.00p | 50.00p | 101102 |
30/11/2023 | 50.40p | 53.40p | 50.00p | 50.00p | 149680 |
29/11/2023 | 50.40p | 53.90p | 49.95p | 52.10p | 8849 |
28/11/2023 | 51.10p | 53.36p | 50.79p | 50.80p | 68555 |
27/11/2023 | 50.00p | 53.90p | 50.00p | 50.00p | 7428 |
24/11/2023 | 50.20p | 53.90p | 50.00p | 50.00p | 70260 |
23/11/2023 | 49.00p | 52.64p | 49.00p | 50.10p | 148906 |
22/11/2023 | 48.95p | 49.80p | 47.35p | 48.75p | 63669 |
21/11/2023 | 47.80p | 48.90p | 46.05p | 48.00p | 39705 |
20/11/2023 | 46.00p | 48.95p | 46.00p | 46.70p | 116522 |
17/11/2023 | 47.05p | 48.00p | 46.05p | 48.00p | 51874 |
16/11/2023 | 50.50p | 52.40p | 38.70p | 46.95p | 743530 |
15/11/2023 | 51.40p | 53.00p | 48.00p | 49.80p | 135149 |
14/11/2023 | 47.00p | 51.40p | 44.67p | 48.85p | 174189 |
13/11/2023 | 43.00p | 46.95p | 43.00p | 45.95p | 133612 |
10/11/2023 | 43.25p | 45.85p | 42.50p | 43.80p | 386395 |
09/11/2023 | 48.95p | 51.00p | 42.50p | 43.25p | 470096 |
08/11/2023 | 46.15p | 49.00p | 46.05p | 48.45p | 111392 |
07/11/2023 | 45.05p | 49.00p | 45.05p | 48.75p | 90770 |
06/11/2023 | 48.40p | 49.00p | 45.05p | 49.00p | 554040 |
03/11/2023 | 46.95p | 48.45p | 46.95p | 48.00p | 124565 |
02/11/2023 | 44.80p | 46.95p | 43.47p | 46.00p | 111963 |
01/11/2023 | 43.00p | 45.90p | 43.00p | 44.90p | 48536 |
31/10/2023 | 45.05p | 47.55p | 43.05p | 44.80p | 61333 |
30/10/2023 | 48.95p | 48.95p | 45.10p | 45.40p | 71256 |
27/10/2023 | 48.00p | 48.75p | 46.55p | 46.55p | 137199 |
26/10/2023 | 48.00p | 49.00p | 47.00p | 47.00p | 48698 |
25/10/2023 | 47.95p | 49.00p | 46.10p | 48.00p | 29530 |
24/10/2023 | 47.95p | 48.95p | 45.05p | 46.30p | 715755 |
23/10/2023 | 51.00p | 53.40p | 46.00p | 46.55p | 423304 |
20/10/2023 | 51.90p | 54.20p | 50.00p | 52.00p | 61055 |
19/10/2023 | 51.00p | 53.45p | 51.00p | 51.90p | 30697 |
18/10/2023 | 51.70p | 54.07p | 51.00p | 52.00p | 476968 |
17/10/2023 | 53.10p | 55.00p | 51.00p | 51.70p | 1385797 |
16/10/2023 | 53.50p | 55.40p | 53.00p | 54.20p | 140554 |
13/10/2023 | 59.00p | 59.00p | 53.60p | 55.70p | 592356 |
12/10/2023 | 59.30p | 61.90p | 58.30p | 58.50p | 229328 |
11/10/2023 | 61.90p | 61.90p | 59.10p | 59.20p | 45302 |
10/10/2023 | 59.80p | 61.90p | 59.10p | 61.40p | 39665 |
09/10/2023 | 60.00p | 61.30p | 59.40p | 60.50p | 62646 |
06/10/2023 | 62.50p | 64.90p | 60.80p | 60.80p | 161440 |
05/10/2023 | 66.60p | 67.84p | 64.96p | 67.00p | 197547 |
04/10/2023 | 66.10p | 68.70p | 66.05p | 66.70p | 191362 |
03/10/2023 | 67.00p | 67.00p | 66.10p | 66.80p | 175151 |
02/10/2023 | 68.10p | 69.00p | 67.70p | 69.00p | 44488 |
29/09/2023 | 70.00p | 70.10p | 68.00p | 68.50p | 669146 |
28/09/2023 | 70.00p | 70.50p | 69.40p | 69.40p | 1816157 |
27/09/2023 | 70.00p | 71.00p | 69.10p | 69.60p | 3014976 |
26/09/2023 | 70.20p | 70.80p | 69.00p | 70.50p | 63548 |
25/09/2023 | 73.00p | 73.00p | 69.42p | 70.20p | 121154 |
22/09/2023 | 71.00p | 75.00p | 68.80p | 75.00p | 1509452 |
21/09/2023 | 70.00p | 70.00p | 69.35p | 70.00p | 148105 |
20/09/2023 | 69.90p | 70.00p | 67.70p | 70.00p | 23577 |
19/09/2023 | 67.00p | 70.00p | 67.00p | 69.60p | 65016 |
18/09/2023 | 69.80p | 69.90p | 67.74p | 68.90p | 59107 |
15/09/2023 | 68.20p | 70.00p | 64.20p | 70.00p | 580821 |
14/09/2023 | 69.20p | 69.80p | 68.10p | 69.00p | 59438 |
13/09/2023 | 70.20p | 70.90p | 69.00p | 69.30p | 347459 |
12/09/2023 | 70.90p | 71.90p | 69.90p | 70.20p | 65140 |
11/09/2023 | 69.60p | 72.00p | 69.30p | 70.00p | 452540 |
08/09/2023 | 70.00p | 70.80p | 69.90p | 70.00p | 32671 |
07/09/2023 | 71.90p | 71.90p | 70.00p | 70.00p | 135073 |
06/09/2023 | 70.00p | 71.90p | 70.00p | 70.00p | 5973 |
05/09/2023 | 70.10p | 71.90p | 70.00p | 70.90p | 107604 |
04/09/2023 | 71.00p | 71.50p | 70.10p | 71.00p | 25336 |
01/09/2023 | 71.90p | 72.90p | 70.90p | 71.80p | 91120 |
31/08/2023 | 71.00p | 72.00p | 69.90p | 72.00p | 160670 |
30/08/2023 | 70.00p | 71.00p | 68.40p | 70.30p | 414392 |
29/08/2023 | 68.00p | 71.00p | 66.72p | 69.50p | 256526 |
25/08/2023 | 70.50p | 72.90p | 68.00p | 68.00p | 68518 |
24/08/2023 | 73.00p | 73.00p | 69.25p | 70.90p | 34246 |
23/08/2023 | 70.20p | 70.90p | 68.00p | 70.40p | 50885 |
22/08/2023 | 72.00p | 72.00p | 68.10p | 68.90p | 30329 |
21/08/2023 | 68.00p | 69.90p | 68.00p | 69.70p | 71755 |
18/08/2023 | 71.00p | 71.00p | 68.00p | 68.00p | 63501 |
17/08/2023 | 71.50p | 71.50p | 69.00p | 71.00p | 37922 |
16/08/2023 | 71.00p | 77.10p | 71.00p | 72.00p | 3346870 |
15/08/2023 | 72.00p | 73.90p | 71.00p | 71.00p | 100193 |
14/08/2023 | 72.00p | 76.50p | 72.00p | 72.00p | 197044 |
11/08/2023 | 73.80p | 76.40p | 72.00p | 73.00p | 72812 |
10/08/2023 | 73.90p | 76.20p | 72.00p | 72.00p | 111300 |
09/08/2023 | 76.80p | 76.80p | 73.90p | 73.90p | 63399 |
08/08/2023 | 73.20p | 77.10p | 72.27p | 76.50p | 21017164 |
07/08/2023 | 75.40p | 76.50p | 72.20p | 73.60p | 17259 |
04/08/2023 | 73.60p | 77.00p | 73.00p | 76.00p | 75332 |
03/08/2023 | 73.20p | 77.00p | 72.47p | 76.50p | 103146 |
02/08/2023 | 74.00p | 74.90p | 72.20p | 73.70p | 18541 |
01/08/2023 | 72.70p | 75.00p | 70.00p | 74.00p | 58385 |
31/07/2023 | 72.00p | 74.00p | 71.40p | 72.60p | 44684 |
28/07/2023 | 68.10p | 73.90p | 68.10p | 73.00p | 85705 |
27/07/2023 | 69.00p | 72.00p | 68.40p | 72.00p | 19149 |
26/07/2023 | 70.90p | 71.00p | 70.00p | 71.00p | 15776 |
25/07/2023 | 70.70p | 72.00p | 70.07p | 70.70p | 45968 |
24/07/2023 | 71.90p | 72.00p | 70.50p | 72.00p | 233485 |
21/07/2023 | 71.00p | 71.90p | 70.64p | 71.00p | 12404 |
20/07/2023 | 71.00p | 71.70p | 70.00p | 71.40p | 34921 |
19/07/2023 | 70.80p | 71.00p | 69.42p | 70.00p | 57078 |
18/07/2023 | 70.60p | 73.90p | 70.10p | 70.50p | 155142 |
17/07/2023 | 72.00p | 72.00p | 70.10p | 71.40p | 40429 |
14/07/2023 | 71.90p | 72.00p | 70.80p | 72.00p | 29533 |
13/07/2023 | 69.90p | 71.70p | 67.10p | 70.80p | 62337 |
12/07/2023 | 69.60p | 70.30p | 66.39p | 70.00p | 68341 |
11/07/2023 | 68.60p | 68.60p | 67.70p | 68.60p | 58154 |
10/07/2023 | 71.00p | 71.00p | 68.10p | 70.00p | 41866 |
07/07/2023 | 68.80p | 71.00p | 68.10p | 71.00p | 145160 |
*Close Price adjusted for both dividends and splits