Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2024 | 29.05p | 32.00p | 26.85p | 28.80p | 2525872 |
27/03/2024 | 28.95p | 31.99p | 27.35p | 30.35p | 2246998 |
26/03/2024 | 27.00p | 30.30p | 26.93p | 28.15p | 1436766 |
25/03/2024 | 25.00p | 30.50p | 23.80p | 28.55p | 3234464 |
22/03/2024 | 24.15p | 25.45p | 23.30p | 24.30p | 644304 |
21/03/2024 | 23.65p | 25.00p | 23.00p | 23.00p | 632949 |
20/03/2024 | 25.85p | 25.85p | 24.00p | 24.00p | 863779 |
19/03/2024 | 25.85p | 26.90p | 22.85p | 24.00p | 1442443 |
18/03/2024 | 26.60p | 27.00p | 25.30p | 25.90p | 1440736 |
15/03/2024 | 24.00p | 27.00p | 24.00p | 26.60p | 4814701 |
14/03/2024 | 24.25p | 27.00p | 23.15p | 24.20p | 2392641 |
13/03/2024 | 26.00p | 27.95p | 23.45p | 24.30p | 2297416 |
12/03/2024 | 29.80p | 31.00p | 25.25p | 26.95p | 2214079 |
11/03/2024 | 32.00p | 33.40p | 30.55p | 30.90p | 1504204 |
08/03/2024 | 32.95p | 34.05p | 32.00p | 32.50p | 830704 |
07/03/2024 | 33.05p | 33.98p | 31.00p | 32.15p | 1319134 |
06/03/2024 | 34.60p | 35.00p | 33.00p | 33.05p | 538851 |
05/03/2024 | 35.95p | 36.00p | 33.10p | 33.10p | 657822 |
04/03/2024 | 35.00p | 36.85p | 33.45p | 34.35p | 1439292 |
01/03/2024 | 38.35p | 38.35p | 33.25p | 35.00p | 2787622 |
29/02/2024 | 40.00p | 41.00p | 37.00p | 40.30p | 2784406 |
28/02/2024 | 39.00p | 42.50p | 37.45p | 38.90p | 1105155 |
27/02/2024 | 37.00p | 40.25p | 36.05p | 38.60p | 1677462 |
26/02/2024 | 37.00p | 38.95p | 35.05p | 37.40p | 1742154 |
23/02/2024 | 35.50p | 37.25p | 34.05p | 37.25p | 727951 |
22/02/2024 | 36.50p | 37.45p | 34.75p | 36.75p | 1547650 |
21/02/2024 | 39.50p | 39.50p | 36.05p | 36.80p | 1920865 |
20/02/2024 | 33.75p | 43.00p | 33.75p | 39.50p | 6032315 |
19/02/2024 | 33.00p | 34.15p | 31.25p | 33.65p | 975807 |
16/02/2024 | 35.00p | 36.00p | 33.00p | 33.00p | 689642 |
15/02/2024 | 35.00p | 38.95p | 33.35p | 34.95p | 1967015 |
14/02/2024 | 31.00p | 37.05p | 29.05p | 34.85p | 3531650 |
13/02/2024 | 35.15p | 36.00p | 29.83p | 30.90p | 4649459 |
12/02/2024 | 41.00p | 41.00p | 34.00p | 35.20p | 3095328 |
09/02/2024 | 42.00p | 43.90p | 39.85p | 40.15p | 3834792 |
08/02/2024 | 40.90p | 42.80p | 39.80p | 42.35p | 2276617 |
07/02/2024 | 42.10p | 46.90p | 40.05p | 41.00p | 2789977 |
06/02/2024 | 40.00p | 48.25p | 35.15p | 43.30p | 10712459 |
05/02/2024 | 48.00p | 55.00p | 38.40p | 39.40p | 11713910 |
02/02/2024 | 22.95p | 53.21p | 22.00p | 46.15p | 32138512 |
01/02/2024 | 19.50p | 24.01p | 18.22p | 21.15p | 2667548 |
31/01/2024 | 19.00p | 19.80p | 18.02p | 19.64p | 1983390 |
30/01/2024 | 17.02p | 19.00p | 17.00p | 18.30p | 1041482 |
29/01/2024 | 17.00p | 18.50p | 16.24p | 16.50p | 1300439 |
26/01/2024 | 16.88p | 19.98p | 15.48p | 16.44p | 4560272 |
25/01/2024 | 16.50p | 17.18p | 15.92p | 16.88p | 584039 |
24/01/2024 | 16.60p | 16.60p | 15.64p | 16.50p | 307145 |
23/01/2024 | 17.10p | 18.01p | 15.80p | 16.00p | 1678142 |
22/01/2024 | 16.76p | 17.98p | 15.62p | 17.10p | 17226468 |
19/01/2024 | 17.50p | 18.10p | 14.26p | 15.50p | 17958080 |
18/01/2024 | 21.00p | 21.90p | 16.79p | 16.90p | 21926888 |
17/01/2024 | 25.00p | 25.30p | 21.20p | 21.20p | 2899365 |
16/01/2024 | 30.60p | 30.60p | 23.05p | 26.00p | 2143106 |
15/01/2024 | 30.00p | 30.20p | 29.40p | 29.40p | 407506 |
12/01/2024 | 30.05p | 30.70p | 29.40p | 30.25p | 344113 |
11/01/2024 | 31.00p | 31.00p | 30.05p | 30.10p | 85541 |
10/01/2024 | 31.40p | 31.40p | 30.15p | 30.70p | 93903 |
09/01/2024 | 30.60p | 31.35p | 30.30p | 31.00p | 94051 |
08/01/2024 | 32.00p | 32.00p | 30.15p | 31.20p | 154363 |
05/01/2024 | 32.50p | 32.50p | 30.60p | 31.20p | 456481 |
04/01/2024 | 32.50p | 33.55p | 31.79p | 31.80p | 874814 |
03/01/2024 | 34.70p | 34.70p | 32.99p | 33.30p | 583222 |
02/01/2024 | 34.00p | 35.85p | 33.60p | 33.60p | 329656 |
29/12/2023 | 34.55p | 35.50p | 34.30p | 34.30p | 136193 |
28/12/2023 | 36.75p | 36.75p | 34.05p | 34.50p | 243227 |
27/12/2023 | 35.60p | 37.00p | 33.75p | 35.00p | 600659 |
22/12/2023 | 35.20p | 35.50p | 32.65p | 34.00p | 74513 |
21/12/2023 | 33.90p | 35.00p | 32.50p | 33.25p | 642171 |
20/12/2023 | 36.50p | 36.50p | 33.05p | 33.10p | 1208458 |
19/12/2023 | 30.00p | 37.10p | 28.15p | 34.50p | 4575690 |
18/12/2023 | 42.45p | 42.45p | 39.45p | 41.80p | 163418 |
15/12/2023 | 41.05p | 42.00p | 39.00p | 42.00p | 182995 |
14/12/2023 | 41.95p | 41.95p | 38.80p | 39.90p | 481417 |
13/12/2023 | 39.00p | 41.95p | 38.00p | 41.95p | 87475 |
12/12/2023 | 41.65p | 41.65p | 38.00p | 38.00p | 96296 |
11/12/2023 | 42.00p | 42.00p | 38.15p | 38.80p | 853157 |
08/12/2023 | 42.00p | 42.00p | 40.05p | 42.00p | 234833 |
07/12/2023 | 41.95p | 41.95p | 39.25p | 41.00p | 115281 |
06/12/2023 | 41.80p | 41.80p | 38.85p | 40.00p | 139913 |
05/12/2023 | 39.50p | 40.24p | 37.00p | 39.60p | 517379 |
04/12/2023 | 39.80p | 39.80p | 37.05p | 37.50p | 150183 |
01/12/2023 | 39.90p | 39.95p | 37.88p | 38.00p | 211200 |
30/11/2023 | 38.15p | 38.95p | 37.95p | 38.10p | 244367 |
29/11/2023 | 38.75p | 38.95p | 38.20p | 38.85p | 62537 |
28/11/2023 | 38.00p | 38.70p | 37.65p | 38.70p | 137196 |
27/11/2023 | 38.00p | 42.00p | 37.25p | 38.00p | 94929 |
24/11/2023 | 38.25p | 42.00p | 37.10p | 38.00p | 124788 |
23/11/2023 | 38.50p | 38.90p | 37.70p | 38.00p | 179649 |
22/11/2023 | 38.80p | 38.85p | 37.95p | 38.75p | 98778 |
21/11/2023 | 39.70p | 41.70p | 38.80p | 39.85p | 160026 |
20/11/2023 | 42.00p | 42.00p | 38.95p | 39.60p | 187579 |
17/11/2023 | 41.30p | 42.50p | 41.00p | 41.00p | 104741 |
16/11/2023 | 41.05p | 41.95p | 40.00p | 41.50p | 215142 |
15/11/2023 | 40.20p | 42.00p | 39.55p | 42.00p | 221513 |
14/11/2023 | 36.55p | 40.20p | 36.20p | 40.20p | 93139 |
13/11/2023 | 34.15p | 38.00p | 33.40p | 38.00p | 289643 |
10/11/2023 | 39.05p | 41.07p | 34.40p | 35.40p | 380251 |
09/11/2023 | 39.75p | 41.35p | 39.25p | 39.55p | 93822 |
08/11/2023 | 40.30p | 41.25p | 40.10p | 40.85p | 197460 |
07/11/2023 | 42.60p | 44.00p | 40.65p | 41.75p | 123696 |
06/11/2023 | 39.10p | 42.60p | 39.00p | 42.60p | 177375 |
03/11/2023 | 37.25p | 39.00p | 37.25p | 38.60p | 154415 |
02/11/2023 | 34.65p | 39.00p | 34.50p | 39.00p | 429247 |
01/11/2023 | 35.00p | 37.35p | 33.79p | 35.75p | 627967 |
31/10/2023 | 36.05p | 38.25p | 35.05p | 35.05p | 321162 |
30/10/2023 | 36.40p | 38.70p | 36.05p | 36.70p | 313826 |
27/10/2023 | 41.20p | 41.65p | 36.50p | 37.00p | 1464605 |
26/10/2023 | 40.65p | 43.37p | 39.00p | 39.05p | 520605 |
25/10/2023 | 42.00p | 50.00p | 40.26p | 40.70p | 129652 |
24/10/2023 | 43.40p | 44.95p | 42.25p | 42.25p | 98869 |
23/10/2023 | 43.85p | 44.35p | 43.10p | 44.20p | 153343 |
20/10/2023 | 44.95p | 45.00p | 42.60p | 43.45p | 126057 |
19/10/2023 | 45.05p | 48.95p | 43.10p | 45.10p | 156727 |
18/10/2023 | 46.45p | 48.60p | 45.50p | 46.85p | 275465 |
17/10/2023 | 45.00p | 48.45p | 43.70p | 48.00p | 511003 |
16/10/2023 | 46.95p | 47.90p | 44.40p | 47.00p | 113120 |
13/10/2023 | 46.00p | 48.40p | 43.70p | 47.00p | 268665 |
12/10/2023 | 47.45p | 51.00p | 44.40p | 46.35p | 333819 |
11/10/2023 | 47.00p | 50.10p | 46.10p | 48.30p | 108223 |
10/10/2023 | 47.95p | 48.45p | 46.65p | 48.25p | 232203 |
09/10/2023 | 47.20p | 48.90p | 47.20p | 47.90p | 373460 |
06/10/2023 | 48.80p | 50.50p | 46.55p | 48.75p | 502692 |
05/10/2023 | 49.60p | 51.00p | 44.55p | 50.50p | 1120324 |
04/10/2023 | 47.25p | 58.22p | 47.05p | 50.90p | 2844353 |
03/10/2023 | 43.00p | 43.32p | 41.80p | 43.20p | 168856 |
02/10/2023 | 42.80p | 43.95p | 41.80p | 42.00p | 345161 |
29/09/2023 | 43.00p | 44.29p | 42.40p | 43.50p | 275962 |
28/09/2023 | 43.45p | 43.89p | 41.80p | 42.95p | 209940 |
27/09/2023 | 42.45p | 44.90p | 41.80p | 43.45p | 228233 |
26/09/2023 | 45.00p | 45.55p | 42.50p | 42.50p | 178591 |
25/09/2023 | 43.90p | 45.15p | 42.05p | 45.00p | 152179 |
22/09/2023 | 42.35p | 45.19p | 40.25p | 43.10p | 313039 |
21/09/2023 | 40.15p | 41.85p | 38.65p | 41.25p | 234547 |
20/09/2023 | 39.95p | 41.31p | 38.80p | 40.30p | 333018 |
19/09/2023 | 40.40p | 42.70p | 39.00p | 39.75p | 323958 |
18/09/2023 | 40.25p | 41.00p | 36.85p | 41.00p | 750820 |
15/09/2023 | 42.00p | 42.90p | 37.45p | 38.50p | 606014 |
14/09/2023 | 42.80p | 43.41p | 39.68p | 41.00p | 354319 |
13/09/2023 | 44.55p | 45.00p | 43.00p | 43.00p | 110956 |
12/09/2023 | 43.75p | 44.80p | 43.30p | 43.60p | 162125 |
11/09/2023 | 44.45p | 45.85p | 41.95p | 44.65p | 348929 |
08/09/2023 | 43.75p | 45.45p | 43.61p | 44.10p | 293136 |
07/09/2023 | 47.20p | 48.40p | 41.33p | 43.75p | 617727 |
06/09/2023 | 49.05p | 50.70p | 46.96p | 47.00p | 412319 |
05/09/2023 | 50.00p | 54.80p | 46.73p | 50.00p | 1195036 |
04/09/2023 | 46.20p | 53.00p | 43.00p | 47.00p | 1573558 |
01/09/2023 | 57.00p | 56.10p | 56.10p | 56.10p | 0 |
31/08/2023 | 57.00p | 56.10p | 56.10p | 56.10p | 0 |
30/08/2023 | 57.00p | 56.10p | 56.10p | 56.10p | 0 |
29/08/2023 | 57.00p | 57.00p | 55.30p | 56.10p | 128684 |
25/08/2023 | 58.00p | 58.10p | 55.00p | 55.20p | 133619 |
24/08/2023 | 59.50p | 59.90p | 56.00p | 57.00p | 252193 |
23/08/2023 | 60.10p | 63.90p | 54.60p | 58.40p | 411432 |
22/08/2023 | 63.00p | 64.10p | 58.60p | 61.00p | 82808 |
21/08/2023 | 60.10p | 63.60p | 58.70p | 60.80p | 86685 |
18/08/2023 | 61.70p | 66.60p | 57.80p | 60.30p | 330234 |
17/08/2023 | 63.20p | 63.90p | 60.90p | 63.00p | 250937 |
16/08/2023 | 64.40p | 66.11p | 62.80p | 62.80p | 138881 |
15/08/2023 | 67.90p | 69.00p | 65.10p | 65.80p | 161628 |
14/08/2023 | 64.20p | 69.90p | 60.00p | 69.90p | 553652 |
11/08/2023 | 65.00p | 66.00p | 64.40p | 65.40p | 96145 |
10/08/2023 | 64.90p | 67.00p | 64.14p | 65.80p | 88632 |
09/08/2023 | 64.00p | 69.10p | 58.20p | 64.70p | 470573 |
08/08/2023 | 70.00p | 73.30p | 60.60p | 64.70p | 813071 |
07/08/2023 | 73.00p | 75.17p | 69.06p | 69.40p | 868204 |
04/08/2023 | 74.90p | 75.00p | 70.90p | 74.80p | 85232 |
03/08/2023 | 74.90p | 78.00p | 70.10p | 75.10p | 59955 |
02/08/2023 | 72.90p | 77.00p | 71.40p | 74.50p | 72479 |
01/08/2023 | 76.00p | 78.29p | 72.90p | 75.90p | 139653 |
31/07/2023 | 78.10p | 81.93p | 73.10p | 78.50p | 148285 |
28/07/2023 | 78.90p | 79.00p | 72.10p | 79.00p | 150229 |
27/07/2023 | 76.90p | 78.00p | 71.70p | 78.00p | 183864 |
26/07/2023 | 75.00p | 78.00p | 73.29p | 78.00p | 84516 |
25/07/2023 | 74.20p | 76.40p | 74.00p | 74.90p | 134618 |
24/07/2023 | 75.00p | 78.00p | 72.50p | 76.50p | 148504 |
21/07/2023 | 74.10p | 78.50p | 71.40p | 78.50p | 79958 |
20/07/2023 | 72.00p | 79.10p | 72.00p | 76.40p | 292766 |
19/07/2023 | 76.80p | 77.00p | 71.67p | 73.50p | 273498 |
18/07/2023 | 79.00p | 79.90p | 74.48p | 74.50p | 362277 |
17/07/2023 | 78.00p | 80.70p | 74.00p | 80.70p | 101924 |
14/07/2023 | 74.00p | 78.00p | 73.20p | 78.00p | 76557 |
13/07/2023 | 76.30p | 76.40p | 72.60p | 75.50p | 91702 |
12/07/2023 | 73.00p | 77.60p | 72.50p | 76.40p | 242060 |
11/07/2023 | 76.00p | 76.00p | 73.10p | 75.00p | 32502 |
10/07/2023 | 72.00p | 77.00p | 70.10p | 75.50p | 62975 |
07/07/2023 | 73.00p | 75.08p | 70.50p | 74.00p | 144856 |
06/07/2023 | 75.00p | 77.90p | 74.10p | 74.60p | 208685 |
05/07/2023 | 80.10p | 81.40p | 74.90p | 74.90p | 475428 |
04/07/2023 | 76.00p | 81.50p | 76.00p | 77.70p | 68371 |
03/07/2023 | 78.00p | 81.50p | 76.00p | 81.50p | 58074 |
30/06/2023 | 78.80p | 80.60p | 76.10p | 78.90p | 76275 |
29/06/2023 | 78.10p | 80.00p | 76.10p | 77.00p | 214693 |
28/06/2023 | 79.20p | 80.20p | 77.50p | 78.00p | 67622 |
27/06/2023 | 80.60p | 80.70p | 77.60p | 78.70p | 38470 |
26/06/2023 | 78.90p | 80.40p | 77.60p | 78.90p | 41804 |
23/06/2023 | 79.00p | 79.94p | 77.50p | 79.10p | 55528 |
22/06/2023 | 78.10p | 80.70p | 77.50p | 78.70p | 46702 |
21/06/2023 | 79.70p | 80.70p | 78.40p | 80.70p | 214816 |
20/06/2023 | 79.00p | 80.60p | 78.10p | 78.50p | 102184 |
19/06/2023 | 80.70p | 81.00p | 78.10p | 79.80p | 80353 |
*Close Price adjusted for both dividends and splits