Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/03/2024 | 17.80p | 20.26p | 17.80p | 20.25p | 4719031 |
26/03/2024 | 16.80p | 18.66p | 16.02p | 18.18p | 5636535 |
25/03/2024 | 17.40p | 18.00p | 16.70p | 17.62p | 1293096 |
22/03/2024 | 18.14p | 18.20p | 17.03p | 17.04p | 3442385 |
21/03/2024 | 16.90p | 18.22p | 16.02p | 17.70p | 3487343 |
20/03/2024 | 17.58p | 17.58p | 16.76p | 17.20p | 2782028 |
19/03/2024 | 17.58p | 17.88p | 16.60p | 16.76p | 3472681 |
18/03/2024 | 15.90p | 17.94p | 15.90p | 17.74p | 4676085 |
15/03/2024 | 16.30p | 17.24p | 15.74p | 16.00p | 3594042 |
14/03/2024 | 13.98p | 16.28p | 13.56p | 16.12p | 5649949 |
13/03/2024 | 13.76p | 15.14p | 13.54p | 14.12p | 10666700 |
12/03/2024 | 16.40p | 16.42p | 12.70p | 14.10p | 20483570 |
11/03/2024 | 20.25p | 21.40p | 19.50p | 20.15p | 345370 |
08/03/2024 | 19.74p | 21.45p | 18.97p | 20.90p | 4416734 |
07/03/2024 | 18.58p | 19.98p | 18.52p | 19.80p | 2758053 |
06/03/2024 | 19.48p | 20.55p | 18.60p | 18.94p | 1526414 |
05/03/2024 | 19.20p | 20.10p | 18.62p | 19.38p | 2956777 |
04/03/2024 | 20.50p | 21.95p | 18.52p | 19.16p | 5829481 |
01/03/2024 | 20.50p | 23.00p | 20.50p | 20.90p | 4117596 |
29/02/2024 | 22.10p | 23.50p | 21.00p | 21.45p | 3201261 |
28/02/2024 | 23.75p | 26.10p | 22.35p | 22.35p | 6828720 |
27/02/2024 | 24.35p | 25.45p | 23.75p | 24.00p | 9800700 |
26/02/2024 | 24.60p | 25.35p | 24.00p | 24.50p | 12885252 |
23/02/2024 | 22.85p | 24.85p | 22.50p | 24.50p | 3632460 |
22/02/2024 | 21.50p | 24.00p | 20.73p | 23.40p | 2195008 |
21/02/2024 | 21.60p | 22.35p | 21.03p | 22.00p | 2818469 |
20/02/2024 | 21.60p | 22.50p | 20.95p | 21.05p | 2190987 |
19/02/2024 | 22.10p | 23.00p | 21.25p | 21.55p | 1376517 |
16/02/2024 | 21.00p | 22.05p | 20.88p | 22.05p | 1044779 |
15/02/2024 | 20.10p | 21.85p | 19.88p | 21.35p | 1633389 |
14/02/2024 | 21.70p | 22.35p | 19.94p | 20.15p | 6190726 |
13/02/2024 | 23.00p | 23.50p | 20.85p | 21.20p | 2217474 |
12/02/2024 | 22.85p | 23.00p | 22.30p | 22.75p | 3990701 |
09/02/2024 | 22.65p | 23.85p | 21.24p | 22.30p | 3150122 |
08/02/2024 | 22.80p | 23.70p | 22.13p | 23.40p | 2398468 |
07/02/2024 | 24.60p | 24.65p | 22.80p | 22.80p | 4236034 |
06/02/2024 | 25.70p | 26.15p | 24.00p | 24.65p | 3977178 |
05/02/2024 | 27.00p | 27.85p | 25.35p | 25.70p | 3566938 |
02/02/2024 | 28.35p | 29.00p | 26.35p | 26.95p | 5074565 |
01/02/2024 | 30.75p | 30.75p | 28.30p | 28.30p | 2222653 |
31/01/2024 | 29.90p | 30.30p | 29.65p | 29.80p | 1510765 |
30/01/2024 | 29.95p | 30.55p | 29.85p | 30.00p | 652262 |
29/01/2024 | 29.40p | 30.35p | 29.15p | 29.95p | 1036115 |
26/01/2024 | 29.60p | 30.10p | 29.40p | 29.80p | 979546 |
25/01/2024 | 29.85p | 31.15p | 29.05p | 29.80p | 741545 |
24/01/2024 | 29.55p | 30.40p | 29.35p | 29.85p | 1164450 |
23/01/2024 | 29.40p | 29.95p | 28.82p | 29.55p | 1169309 |
22/01/2024 | 29.70p | 30.75p | 28.10p | 29.70p | 4117660 |
19/01/2024 | 28.10p | 30.35p | 28.10p | 29.85p | 2303880 |
18/01/2024 | 29.70p | 30.35p | 28.75p | 28.85p | 13336235 |
17/01/2024 | 29.75p | 31.10p | 28.70p | 29.60p | 1819499 |
16/01/2024 | 31.70p | 33.00p | 29.80p | 29.80p | 3011471 |
15/01/2024 | 32.00p | 33.55p | 31.35p | 31.35p | 1172097 |
12/01/2024 | 32.75p | 33.80p | 31.80p | 32.00p | 4273296 |
11/01/2024 | 32.50p | 34.10p | 32.00p | 32.20p | 1271262 |
10/01/2024 | 33.05p | 34.80p | 32.50p | 33.00p | 419264 |
09/01/2024 | 34.30p | 34.75p | 32.60p | 33.10p | 1614332 |
08/01/2024 | 32.05p | 34.00p | 32.05p | 33.10p | 1798298 |
05/01/2024 | 33.10p | 33.65p | 32.21p | 33.00p | 3616024 |
04/01/2024 | 33.35p | 34.92p | 33.25p | 33.50p | 1519333 |
03/01/2024 | 34.60p | 35.35p | 33.45p | 33.75p | 1283676 |
02/01/2024 | 34.00p | 35.80p | 33.70p | 34.95p | 4324251 |
29/12/2023 | 35.10p | 35.50p | 33.65p | 35.20p | 145054 |
28/12/2023 | 34.40p | 35.80p | 33.65p | 35.20p | 958699 |
27/12/2023 | 34.50p | 35.60p | 33.35p | 35.35p | 566626 |
22/12/2023 | 34.80p | 35.45p | 33.30p | 34.75p | 174167 |
21/12/2023 | 34.00p | 35.15p | 34.00p | 34.45p | 1008047 |
20/12/2023 | 32.70p | 35.48p | 32.70p | 35.00p | 1805123 |
19/12/2023 | 32.70p | 34.20p | 32.70p | 33.55p | 884990 |
18/12/2023 | 32.80p | 34.11p | 32.80p | 33.95p | 1378262 |
15/12/2023 | 33.00p | 33.80p | 32.75p | 33.30p | 1304256 |
14/12/2023 | 32.00p | 34.00p | 32.00p | 33.40p | 1648241 |
13/12/2023 | 31.10p | 33.05p | 31.10p | 31.70p | 393150 |
12/12/2023 | 32.50p | 33.50p | 31.50p | 32.10p | 1710520 |
11/12/2023 | 31.30p | 32.55p | 31.30p | 32.55p | 1115376 |
08/12/2023 | 30.50p | 32.25p | 30.50p | 31.55p | 749096 |
07/12/2023 | 31.15p | 31.60p | 29.20p | 31.15p | 4603780 |
06/12/2023 | 29.70p | 31.09p | 29.40p | 30.50p | 8967497 |
05/12/2023 | 30.00p | 31.19p | 29.20p | 29.20p | 3003162 |
04/12/2023 | 29.35p | 31.00p | 29.35p | 30.75p | 1173364 |
01/12/2023 | 31.50p | 31.75p | 29.50p | 31.05p | 1852978 |
30/11/2023 | 31.30p | 31.71p | 29.75p | 29.75p | 2701015 |
29/11/2023 | 30.30p | 31.00p | 29.50p | 30.75p | 1015891 |
28/11/2023 | 30.50p | 31.10p | 29.55p | 30.25p | 966501 |
27/11/2023 | 30.50p | 30.50p | 29.35p | 30.45p | 409408 |
24/11/2023 | 30.50p | 31.31p | 29.75p | 30.10p | 274506 |
23/11/2023 | 30.00p | 30.65p | 30.00p | 30.25p | 966474 |
22/11/2023 | 30.50p | 31.50p | 30.00p | 30.40p | 995181 |
21/11/2023 | 32.00p | 32.70p | 30.00p | 30.30p | 3065328 |
20/11/2023 | 30.35p | 33.25p | 29.45p | 32.70p | 1583243 |
17/11/2023 | 31.00p | 32.29p | 29.50p | 30.95p | 1399612 |
16/11/2023 | 31.85p | 33.20p | 29.85p | 30.30p | 2814863 |
15/11/2023 | 32.90p | 33.50p | 31.90p | 33.30p | 2958173 |
14/11/2023 | 32.00p | 33.50p | 30.20p | 33.05p | 4243117 |
13/11/2023 | 29.80p | 33.76p | 29.50p | 31.85p | 4819210 |
10/11/2023 | 28.55p | 31.50p | 27.70p | 31.20p | 4150772 |
09/11/2023 | 27.60p | 28.75p | 27.00p | 28.55p | 3013912 |
08/11/2023 | 27.85p | 28.35p | 27.30p | 27.35p | 474112 |
07/11/2023 | 27.10p | 28.30p | 26.05p | 28.30p | 2350788 |
06/11/2023 | 28.00p | 29.50p | 27.15p | 27.25p | 1127708 |
03/11/2023 | 29.40p | 29.80p | 28.10p | 28.50p | 2799058 |
02/11/2023 | 28.60p | 30.45p | 27.95p | 29.65p | 2266696 |
01/11/2023 | 28.00p | 29.00p | 27.80p | 28.85p | 913787 |
31/10/2023 | 27.65p | 29.15p | 26.80p | 28.15p | 1359184 |
30/10/2023 | 27.70p | 28.55p | 26.65p | 27.20p | 789116 |
27/10/2023 | 27.75p | 27.80p | 27.10p | 27.30p | 341597 |
26/10/2023 | 28.65p | 28.65p | 26.30p | 27.35p | 661532 |
25/10/2023 | 27.20p | 28.65p | 27.05p | 27.50p | 1403327 |
24/10/2023 | 28.00p | 28.65p | 27.61p | 28.35p | 632889 |
23/10/2023 | 28.30p | 28.65p | 27.05p | 28.20p | 1463489 |
20/10/2023 | 26.00p | 28.50p | 26.00p | 27.75p | 2018190 |
19/10/2023 | 27.60p | 28.55p | 26.20p | 26.35p | 1256587 |
18/10/2023 | 28.00p | 29.15p | 27.20p | 28.20p | 886093 |
17/10/2023 | 28.30p | 29.25p | 27.55p | 28.55p | 1281158 |
16/10/2023 | 27.55p | 29.55p | 27.00p | 27.65p | 845285 |
13/10/2023 | 27.05p | 29.20p | 26.90p | 27.20p | 428474 |
12/10/2023 | 28.85p | 29.55p | 26.80p | 27.50p | 2036055 |
11/10/2023 | 27.50p | 28.90p | 26.00p | 28.45p | 1400653 |
10/10/2023 | 27.00p | 27.75p | 26.05p | 27.25p | 1494314 |
09/10/2023 | 27.15p | 28.95p | 25.57p | 26.50p | 1526111 |
06/10/2023 | 26.80p | 28.80p | 26.05p | 26.75p | 880284 |
05/10/2023 | 27.20p | 27.20p | 26.10p | 27.10p | 1146937 |
04/10/2023 | 28.50p | 28.50p | 26.25p | 26.60p | 1940342 |
03/10/2023 | 27.05p | 27.55p | 26.05p | 27.30p | 3201612 |
02/10/2023 | 28.25p | 29.00p | 27.00p | 27.05p | 1192358 |
29/09/2023 | 27.50p | 29.25p | 26.95p | 28.50p | 2936249 |
28/09/2023 | 28.95p | 28.95p | 27.00p | 27.05p | 2250086 |
27/09/2023 | 29.50p | 29.50p | 27.15p | 27.75p | 5421999 |
26/09/2023 | 31.40p | 31.40p | 29.15p | 29.15p | 1966975 |
25/09/2023 | 31.40p | 31.40p | 29.80p | 30.25p | 2283600 |
22/09/2023 | 33.55p | 33.55p | 30.75p | 30.75p | 2611967 |
21/09/2023 | 32.50p | 32.84p | 31.55p | 32.05p | 2733179 |
20/09/2023 | 33.95p | 34.30p | 31.90p | 33.35p | 2148046 |
19/09/2023 | 32.05p | 32.77p | 32.00p | 32.10p | 1754763 |
18/09/2023 | 33.60p | 35.00p | 31.59p | 32.45p | 6102949 |
15/09/2023 | 35.25p | 35.25p | 33.65p | 33.90p | 5992768 |
14/09/2023 | 36.00p | 38.45p | 35.05p | 35.05p | 5503650 |
13/09/2023 | 37.60p | 40.00p | 34.50p | 37.35p | 7142327 |
12/09/2023 | 42.50p | 43.95p | 37.55p | 37.55p | 10451031 |
11/09/2023 | 44.40p | 45.25p | 43.80p | 44.65p | 856933 |
08/09/2023 | 44.05p | 45.10p | 43.75p | 44.60p | 750395 |
07/09/2023 | 44.45p | 45.10p | 44.05p | 44.25p | 906827 |
06/09/2023 | 43.05p | 44.80p | 43.05p | 44.40p | 848785 |
05/09/2023 | 43.00p | 44.65p | 42.85p | 44.10p | 1066627 |
04/09/2023 | 43.50p | 44.25p | 43.25p | 43.80p | 507309 |
01/09/2023 | 44.70p | 44.70p | 43.50p | 43.70p | 1113142 |
31/08/2023 | 41.45p | 44.85p | 41.45p | 44.85p | 10146714 |
30/08/2023 | 41.45p | 44.20p | 41.45p | 43.00p | 1362710 |
29/08/2023 | 43.50p | 43.75p | 41.45p | 43.00p | 1691275 |
25/08/2023 | 43.55p | 43.65p | 41.45p | 41.95p | 1386621 |
24/08/2023 | 43.30p | 44.70p | 43.10p | 43.65p | 1271965 |
23/08/2023 | 43.95p | 44.40p | 42.25p | 44.20p | 1065120 |
22/08/2023 | 43.75p | 43.75p | 40.95p | 42.50p | 669968 |
21/08/2023 | 42.30p | 43.12p | 41.30p | 42.15p | 817633 |
18/08/2023 | 43.15p | 44.95p | 41.60p | 42.15p | 2332468 |
17/08/2023 | 44.00p | 44.00p | 43.05p | 43.55p | 979525 |
16/08/2023 | 44.50p | 44.85p | 43.35p | 43.80p | 779345 |
15/08/2023 | 44.40p | 45.95p | 43.35p | 44.25p | 1671204 |
14/08/2023 | 44.75p | 45.85p | 43.80p | 44.75p | 920420 |
11/08/2023 | 45.20p | 46.95p | 43.20p | 44.90p | 2840212 |
10/08/2023 | 46.90p | 47.99p | 45.85p | 45.85p | 1201741 |
09/08/2023 | 48.00p | 48.00p | 46.45p | 47.30p | 545952 |
08/08/2023 | 45.00p | 48.55p | 45.00p | 47.00p | 977368 |
07/08/2023 | 45.90p | 48.00p | 45.20p | 46.70p | 692852 |
04/08/2023 | 46.80p | 47.95p | 45.35p | 47.05p | 480095 |
03/08/2023 | 46.95p | 47.95p | 45.90p | 46.55p | 973560 |
02/08/2023 | 47.00p | 47.40p | 44.05p | 47.00p | 971678 |
01/08/2023 | 44.55p | 46.87p | 44.35p | 46.75p | 736892 |
31/07/2023 | 45.00p | 45.00p | 44.20p | 44.70p | 765080 |
28/07/2023 | 45.60p | 46.85p | 44.40p | 44.55p | 614100 |
27/07/2023 | 47.00p | 47.00p | 44.65p | 44.65p | 772186 |
26/07/2023 | 45.50p | 48.05p | 45.00p | 45.20p | 1278951 |
25/07/2023 | 46.05p | 48.65p | 45.59p | 46.00p | 898026 |
24/07/2023 | 47.15p | 48.60p | 46.50p | 46.50p | 530928 |
21/07/2023 | 47.40p | 49.80p | 47.00p | 47.40p | 755992 |
20/07/2023 | 48.60p | 49.76p | 47.10p | 47.90p | 762551 |
19/07/2023 | 46.70p | 48.60p | 45.90p | 47.80p | 787137 |
18/07/2023 | 44.90p | 46.40p | 44.00p | 44.50p | 442446 |
17/07/2023 | 46.00p | 46.45p | 44.45p | 44.65p | 379687 |
14/07/2023 | 45.05p | 46.45p | 44.66p | 45.95p | 482364 |
13/07/2023 | 46.35p | 46.35p | 44.05p | 45.95p | 201597 |
12/07/2023 | 43.15p | 46.45p | 43.15p | 46.00p | 562208 |
11/07/2023 | 43.90p | 44.95p | 42.65p | 44.90p | 648272 |
10/07/2023 | 44.50p | 45.95p | 42.65p | 43.20p | 1288453 |
07/07/2023 | 45.45p | 47.65p | 43.80p | 44.45p | 553002 |
06/07/2023 | 45.05p | 47.95p | 44.05p | 44.55p | 562136 |
05/07/2023 | 46.70p | 48.00p | 45.50p | 45.95p | 799603 |
04/07/2023 | 47.95p | 48.00p | 47.05p | 47.55p | 824337 |
03/07/2023 | 47.35p | 48.00p | 46.00p | 47.60p | 585062 |
30/06/2023 | 45.00p | 47.95p | 45.00p | 46.70p | 710856 |
29/06/2023 | 46.00p | 47.95p | 45.05p | 45.65p | 378943 |
28/06/2023 | 45.90p | 48.00p | 44.60p | 46.60p | 1108010 |
27/06/2023 | 46.00p | 47.65p | 44.55p | 45.00p | 711728 |
26/06/2023 | 44.90p | 47.00p | 43.85p | 45.65p | 826256 |
23/06/2023 | 48.20p | 48.20p | 43.85p | 44.05p | 1035540 |
22/06/2023 | 45.75p | 49.10p | 45.60p | 45.70p | 1066861 |
21/06/2023 | 48.00p | 49.05p | 45.70p | 46.80p | 807770 |
20/06/2023 | 47.40p | 48.95p | 45.75p | 47.10p | 1516516 |
19/06/2023 | 49.00p | 49.95p | 47.20p | 47.50p | 474581 |
16/06/2023 | 49.50p | 50.00p | 48.50p | 48.50p | 1251239 |
*Close Price adjusted for both dividends and splits