Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 50.40p | 52.00p | 50.40p | 51.60p | 208349 |
23/04/2024 | 50.80p | 53.20p | 50.22p | 50.40p | 245489 |
22/04/2024 | 51.80p | 53.20p | 50.60p | 51.20p | 245207 |
19/04/2024 | 51.00p | 52.00p | 50.64p | 51.00p | 164425 |
18/04/2024 | 52.00p | 54.00p | 52.00p | 52.00p | 74131 |
17/04/2024 | 55.40p | 56.00p | 52.00p | 53.00p | 92520 |
16/04/2024 | 54.20p | 56.00p | 53.33p | 55.40p | 267311 |
15/04/2024 | 54.00p | 54.20p | 52.00p | 54.00p | 130761 |
12/04/2024 | 53.00p | 53.80p | 53.00p | 53.00p | 90810 |
11/04/2024 | 53.80p | 54.00p | 52.60p | 53.00p | 109313 |
10/04/2024 | 53.40p | 53.60p | 51.20p | 53.40p | 59945 |
09/04/2024 | 53.80p | 53.80p | 51.20p | 53.20p | 70017 |
08/04/2024 | 52.60p | 53.80p | 50.80p | 53.80p | 449648 |
05/04/2024 | 51.00p | 53.80p | 51.00p | 52.80p | 386777 |
04/04/2024 | 53.40p | 53.40p | 51.00p | 52.00p | 131178 |
03/04/2024 | 53.20p | 54.00p | 51.65p | 53.00p | 302339 |
02/04/2024 | 53.20p | 54.00p | 52.40p | 53.40p | 233432 |
28/03/2024 | 53.40p | 54.00p | 52.67p | 53.40p | 211073 |
27/03/2024 | 51.00p | 53.00p | 51.00p | 53.00p | 106506 |
26/03/2024 | 51.00p | 53.80p | 51.00p | 52.20p | 343490 |
25/03/2024 | 50.20p | 52.60p | 50.20p | 52.60p | 171131 |
22/03/2024 | 51.00p | 52.76p | 50.20p | 52.40p | 318417 |
21/03/2024 | 52.00p | 53.00p | 50.20p | 53.00p | 205495 |
20/03/2024 | 52.40p | 52.80p | 52.40p | 51.80p | 266682 |
19/03/2024 | 52.40p | 52.80p | 50.12p | 52.80p | 160753 |
18/03/2024 | 51.40p | 51.80p | 50.00p | 51.80p | 126625 |
15/03/2024 | 52.60p | 52.60p | 50.20p | 51.40p | 200428 |
14/03/2024 | 50.20p | 52.80p | 50.00p | 52.00p | 100867 |
13/03/2024 | 51.40p | 52.60p | 50.00p | 50.40p | 135326 |
12/03/2024 | 50.20p | 52.60p | 50.00p | 51.40p | 205050 |
11/03/2024 | 50.00p | 52.40p | 48.30p | 50.00p | 99995 |
08/03/2024 | 51.80p | 52.80p | 48.00p | 52.80p | 81128 |
07/03/2024 | 51.00p | 51.60p | 49.10p | 51.00p | 52312 |
06/03/2024 | 50.80p | 52.60p | 49.37p | 51.80p | 89691 |
05/03/2024 | 50.00p | 52.60p | 49.10p | 49.60p | 142985 |
04/03/2024 | 52.60p | 52.60p | 49.10p | 51.80p | 73607 |
01/03/2024 | 50.40p | 50.80p | 48.42p | 50.40p | 183495 |
29/02/2024 | 49.10p | 50.80p | 48.20p | 49.10p | 40431 |
28/02/2024 | 48.50p | 52.60p | 48.00p | 49.80p | 562737 |
27/02/2024 | 51.00p | 51.40p | 49.40p | 50.00p | 163574 |
26/02/2024 | 48.00p | 50.60p | 48.00p | 49.80p | 67979 |
23/02/2024 | 48.20p | 50.20p | 48.00p | 49.00p | 188559 |
22/02/2024 | 48.80p | 52.00p | 48.40p | 48.40p | 326137 |
21/02/2024 | 49.00p | 52.20p | 48.80p | 48.80p | 32160 |
20/02/2024 | 50.00p | 51.00p | 49.00p | 49.00p | 253225 |
19/02/2024 | 51.00p | 52.60p | 49.78p | 50.00p | 26418 |
16/02/2024 | 48.60p | 52.20p | 48.60p | 49.00p | 133552 |
15/02/2024 | 48.60p | 50.85p | 48.60p | 49.40p | 142112 |
14/02/2024 | 50.40p | 51.60p | 48.20p | 48.20p | 127613 |
13/02/2024 | 51.80p | 52.60p | 50.06p | 51.40p | 185317 |
12/02/2024 | 49.20p | 52.40p | 49.00p | 50.60p | 100319 |
09/02/2024 | 48.80p | 52.60p | 48.60p | 49.70p | 144052 |
08/02/2024 | 50.00p | 52.40p | 49.00p | 51.00p | 204447 |
07/02/2024 | 51.20p | 52.60p | 50.20p | 50.20p | 318991 |
06/02/2024 | 50.00p | 52.60p | 49.40p | 49.90p | 204940 |
05/02/2024 | 51.40p | 52.80p | 48.50p | 51.20p | 485725 |
02/02/2024 | 50.00p | 50.84p | 48.15p | 50.00p | 587877 |
01/02/2024 | 52.60p | 52.60p | 49.00p | 49.10p | 812604 |
31/01/2024 | 53.20p | 54.40p | 49.77p | 50.80p | 526824 |
30/01/2024 | 54.00p | 54.80p | 50.40p | 51.80p | 597749 |
29/01/2024 | 55.00p | 56.00p | 53.80p | 53.80p | 116116 |
26/01/2024 | 54.20p | 56.00p | 53.87p | 55.00p | 280467 |
25/01/2024 | 56.80p | 56.80p | 54.20p | 56.80p | 40946 |
24/01/2024 | 56.20p | 56.20p | 54.00p | 56.20p | 104574 |
23/01/2024 | 55.20p | 55.80p | 53.80p | 55.20p | 587498 |
22/01/2024 | 54.80p | 56.00p | 53.80p | 54.00p | 1343855 |
19/01/2024 | 55.00p | 58.00p | 54.60p | 55.00p | 354099 |
18/01/2024 | 58.60p | 60.00p | 55.00p | 55.00p | 675440 |
17/01/2024 | 59.40p | 60.00p | 57.00p | 57.80p | 81293 |
16/01/2024 | 58.20p | 60.00p | 58.00p | 59.00p | 51495 |
15/01/2024 | 59.80p | 59.80p | 57.20p | 59.20p | 43398 |
12/01/2024 | 60.00p | 60.00p | 57.66p | 58.40p | 57645 |
11/01/2024 | 60.00p | 60.00p | 57.47p | 58.40p | 145394 |
10/01/2024 | 60.00p | 60.00p | 57.47p | 59.20p | 156506 |
09/01/2024 | 60.00p | 60.00p | 57.00p | 60.00p | 46779 |
08/01/2024 | 60.00p | 60.00p | 55.60p | 59.00p | 53263 |
05/01/2024 | 59.60p | 60.00p | 55.80p | 59.40p | 49286 |
04/01/2024 | 59.40p | 60.00p | 57.60p | 59.20p | 315797 |
03/01/2024 | 57.60p | 59.40p | 57.60p | 59.00p | 102924 |
02/01/2024 | 58.40p | 59.00p | 58.00p | 58.20p | 829445 |
29/12/2023 | 59.00p | 59.00p | 58.00p | 59.00p | 100599 |
28/12/2023 | 56.60p | 58.80p | 55.75p | 58.80p | 364317 |
27/12/2023 | 58.60p | 58.60p | 56.40p | 56.80p | 170233 |
22/12/2023 | 56.80p | 57.00p | 55.00p | 56.60p | 67444 |
21/12/2023 | 57.00p | 57.00p | 55.00p | 55.60p | 400628 |
20/12/2023 | 58.60p | 58.60p | 56.05p | 56.60p | 69226 |
19/12/2023 | 58.60p | 58.60p | 56.00p | 57.00p | 115672 |
18/12/2023 | 58.60p | 58.60p | 56.00p | 56.20p | 110359 |
15/12/2023 | 61.00p | 61.00p | 56.80p | 57.00p | 333041 |
14/12/2023 | 61.20p | 61.20p | 57.40p | 57.40p | 227454 |
13/12/2023 | 61.00p | 61.40p | 57.40p | 57.40p | 147511 |
12/12/2023 | 62.20p | 62.20p | 57.55p | 58.20p | 56030 |
11/12/2023 | 62.40p | 62.40p | 58.00p | 58.80p | 227488 |
08/12/2023 | 62.00p | 62.40p | 57.94p | 60.80p | 115140 |
07/12/2023 | 62.00p | 62.00p | 58.00p | 60.00p | 40062 |
06/12/2023 | 59.80p | 61.80p | 58.00p | 59.80p | 79308 |
05/12/2023 | 62.40p | 62.40p | 58.00p | 59.80p | 175159 |
04/12/2023 | 62.40p | 62.40p | 59.00p | 60.60p | 109681 |
01/12/2023 | 61.80p | 61.80p | 59.22p | 60.00p | 249008 |
30/11/2023 | 63.40p | 63.50p | 57.40p | 57.40p | 220244 |
29/11/2023 | 64.00p | 66.00p | 62.95p | 64.40p | 138917 |
28/11/2023 | 64.20p | 66.00p | 63.00p | 64.60p | 371884 |
27/11/2023 | 65.00p | 65.80p | 62.00p | 62.80p | 226326 |
24/11/2023 | 64.60p | 65.00p | 62.00p | 64.60p | 80683 |
23/11/2023 | 65.00p | 65.00p | 62.00p | 65.00p | 119592 |
22/11/2023 | 62.60p | 65.40p | 62.00p | 65.40p | 82967 |
21/11/2023 | 62.60p | 65.00p | 62.60p | 64.00p | 96593 |
20/11/2023 | 63.60p | 64.80p | 62.01p | 64.80p | 186836 |
17/11/2023 | 63.20p | 63.60p | 61.88p | 62.80p | 72347 |
16/11/2023 | 63.40p | 64.00p | 61.80p | 63.60p | 82281 |
15/11/2023 | 62.20p | 63.40p | 62.08p | 63.40p | 143642 |
14/11/2023 | 61.20p | 63.20p | 60.80p | 63.20p | 60187 |
13/11/2023 | 62.00p | 62.00p | 60.76p | 62.00p | 88297 |
10/11/2023 | 60.80p | 62.00p | 60.80p | 61.80p | 162925 |
09/11/2023 | 60.80p | 62.00p | 60.80p | 61.80p | 115516 |
08/11/2023 | 62.00p | 62.00p | 59.00p | 60.80p | 42832 |
07/11/2023 | 61.80p | 61.80p | 59.00p | 60.80p | 36048 |
06/11/2023 | 60.00p | 61.62p | 59.00p | 60.20p | 48169 |
03/11/2023 | 56.60p | 63.20p | 55.79p | 60.20p | 323114 |
02/11/2023 | 55.00p | 56.60p | 54.40p | 55.20p | 138271 |
01/11/2023 | 53.00p | 55.00p | 52.00p | 55.00p | 92055 |
31/10/2023 | 54.40p | 57.60p | 53.00p | 53.60p | 305355 |
30/10/2023 | 55.40p | 57.60p | 54.60p | 55.40p | 81436 |
27/10/2023 | 54.80p | 57.60p | 54.40p | 56.60p | 77788 |
26/10/2023 | 56.80p | 59.80p | 53.00p | 53.00p | 160865 |
25/10/2023 | 60.80p | 61.00p | 56.80p | 59.00p | 47010 |
24/10/2023 | 60.80p | 60.80p | 58.00p | 60.80p | 18845 |
23/10/2023 | 60.00p | 61.60p | 57.00p | 60.00p | 120823 |
20/10/2023 | 57.00p | 61.00p | 57.00p | 57.00p | 205018 |
19/10/2023 | 58.80p | 61.80p | 58.00p | 59.80p | 12814 |
18/10/2023 | 58.80p | 61.00p | 57.20p | 59.80p | 1412452 |
17/10/2023 | 60.40p | 61.40p | 57.00p | 60.40p | 197780 |
16/10/2023 | 57.60p | 61.20p | 57.20p | 59.60p | 211000 |
13/10/2023 | 60.40p | 60.80p | 57.80p | 58.60p | 266254 |
12/10/2023 | 59.00p | 60.80p | 58.65p | 59.00p | 176238 |
11/10/2023 | 60.00p | 62.00p | 58.60p | 62.00p | 204295 |
10/10/2023 | 60.00p | 61.20p | 57.00p | 61.20p | 451110 |
09/10/2023 | 60.00p | 60.00p | 57.20p | 59.20p | 123062 |
06/10/2023 | 59.00p | 60.60p | 57.00p | 60.40p | 230246 |
05/10/2023 | 58.00p | 61.00p | 57.40p | 61.00p | 57192 |
04/10/2023 | 60.40p | 61.20p | 57.20p | 59.00p | 111361 |
03/10/2023 | 58.60p | 61.20p | 57.20p | 61.20p | 22409 |
02/10/2023 | 59.00p | 60.00p | 57.20p | 59.60p | 191504 |
29/09/2023 | 59.40p | 59.40p | 57.86p | 59.20p | 125290 |
28/09/2023 | 59.80p | 59.85p | 58.00p | 59.00p | 166178 |
27/09/2023 | 59.80p | 61.20p | 59.60p | 59.60p | 124241 |
26/09/2023 | 59.80p | 61.00p | 59.80p | 59.80p | 38183 |
25/09/2023 | 61.00p | 61.20p | 59.80p | 59.80p | 40830 |
22/09/2023 | 61.00p | 61.02p | 59.60p | 60.00p | 75474 |
21/09/2023 | 60.40p | 60.63p | 59.60p | 60.60p | 55009 |
20/09/2023 | 61.00p | 61.00p | 57.20p | 61.00p | 8849 |
19/09/2023 | 60.00p | 61.00p | 60.00p | 60.80p | 58123 |
18/09/2023 | 61.20p | 61.20p | 58.40p | 61.20p | 121898 |
15/09/2023 | 60.20p | 61.60p | 60.20p | 61.60p | 190125 |
14/09/2023 | 60.00p | 61.00p | 59.38p | 60.00p | 80399 |
13/09/2023 | 60.60p | 60.80p | 58.00p | 60.60p | 61812 |
12/09/2023 | 58.00p | 60.40p | 58.00p | 60.40p | 197317 |
11/09/2023 | 57.80p | 60.40p | 57.80p | 60.40p | 283791 |
08/09/2023 | 59.20p | 60.00p | 59.20p | 59.20p | 77374 |
07/09/2023 | 59.20p | 60.00p | 59.20p | 60.00p | 243127 |
06/09/2023 | 60.00p | 60.00p | 59.20p | 59.20p | 98915 |
05/09/2023 | 59.00p | 60.00p | 58.67p | 59.80p | 44423 |
04/09/2023 | 58.40p | 59.00p | 58.20p | 58.20p | 52904 |
01/09/2023 | 59.00p | 60.80p | 58.00p | 58.00p | 44213 |
31/08/2023 | 59.00p | 61.00p | 58.00p | 58.00p | 114157 |
30/08/2023 | 58.80p | 61.00p | 58.60p | 60.00p | 99226 |
29/08/2023 | 58.60p | 61.00p | 58.60p | 59.80p | 34831 |
25/08/2023 | 58.60p | 60.80p | 58.60p | 58.60p | 31462 |
24/08/2023 | 59.00p | 60.80p | 58.60p | 59.00p | 49471 |
23/08/2023 | 59.00p | 60.80p | 58.81p | 60.00p | 656835 |
22/08/2023 | 61.00p | 61.00p | 58.80p | 58.80p | 263819 |
21/08/2023 | 59.00p | 61.00p | 58.00p | 59.00p | 248233 |
18/08/2023 | 59.20p | 60.20p | 59.00p | 59.20p | 78185 |
17/08/2023 | 59.60p | 61.80p | 59.51p | 61.60p | 82767 |
16/08/2023 | 59.00p | 61.20p | 58.00p | 59.00p | 225922 |
15/08/2023 | 60.00p | 60.80p | 59.00p | 59.00p | 235633 |
14/08/2023 | 59.80p | 62.00p | 59.50p | 59.80p | 79934 |
11/08/2023 | 60.20p | 62.00p | 59.20p | 60.60p | 177715 |
10/08/2023 | 60.20p | 61.80p | 59.20p | 61.20p | 372173 |
09/08/2023 | 60.60p | 64.00p | 60.20p | 61.20p | 142328 |
08/08/2023 | 62.80p | 63.00p | 61.00p | 62.80p | 71377 |
07/08/2023 | 62.80p | 63.00p | 61.20p | 62.00p | 129654 |
04/08/2023 | 62.00p | 64.00p | 62.00p | 62.60p | 312210 |
03/08/2023 | 64.40p | 64.40p | 62.00p | 63.20p | 92039 |
02/08/2023 | 62.20p | 64.40p | 62.00p | 62.20p | 111475 |
01/08/2023 | 64.00p | 64.40p | 62.00p | 62.60p | 1152389 |
31/07/2023 | 64.00p | 64.40p | 63.04p | 63.80p | 99969 |
28/07/2023 | 63.80p | 64.20p | 62.00p | 62.80p | 164040 |
27/07/2023 | 63.00p | 66.20p | 62.00p | 62.60p | 63173 |
26/07/2023 | 66.80p | 66.80p | 63.00p | 63.00p | 73383 |
25/07/2023 | 66.80p | 66.80p | 63.40p | 65.20p | 66516 |
24/07/2023 | 65.60p | 66.60p | 63.60p | 63.60p | 29572 |
21/07/2023 | 63.80p | 64.40p | 62.82p | 64.00p | 125769 |
20/07/2023 | 65.60p | 65.80p | 62.50p | 63.90p | 623131 |
19/07/2023 | 65.20p | 66.20p | 63.20p | 65.40p | 111022 |
18/07/2023 | 64.60p | 64.80p | 62.00p | 62.00p | 230159 |
17/07/2023 | 63.60p | 66.20p | 62.20p | 64.20p | 49375 |
14/07/2023 | 63.60p | 65.00p | 63.60p | 65.00p | 104220 |
13/07/2023 | 65.00p | 67.00p | 63.60p | 63.60p | 33235 |
12/07/2023 | 64.40p | 65.40p | 63.71p | 64.40p | 73308 |
*Close Price adjusted for both dividends and splits