Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 60.00p | 60.00p | 57.24p | 58.35p | 2255183 |
16/05/2024 | 56.80p | 59.70p | 55.75p | 59.50p | 4097761 |
15/05/2024 | 52.10p | 57.50p | 52.10p | 56.25p | 1913201 |
14/05/2024 | 56.45p | 58.00p | 52.35p | 53.05p | 2137846 |
13/05/2024 | 54.60p | 62.95p | 53.05p | 56.40p | 5693026 |
10/05/2024 | 44.38p | 56.50p | 41.32p | 54.50p | 7216136 |
09/05/2024 | 47.86p | 49.15p | 46.02p | 46.24p | 1636088 |
08/05/2024 | 45.50p | 48.27p | 44.52p | 47.76p | 2808052 |
07/05/2024 | 47.16p | 50.00p | 45.66p | 45.66p | 2046629 |
03/05/2024 | 51.25p | 51.75p | 46.96p | 46.96p | 1735381 |
02/05/2024 | 48.10p | 50.20p | 47.30p | 47.30p | 1742742 |
01/05/2024 | 48.50p | 51.20p | 48.50p | 49.88p | 1024847 |
30/04/2024 | 50.00p | 52.85p | 48.32p | 48.94p | 1140720 |
29/04/2024 | 50.00p | 52.35p | 49.50p | 50.60p | 1277211 |
26/04/2024 | 48.20p | 52.95p | 48.20p | 50.50p | 1280007 |
25/04/2024 | 51.30p | 54.90p | 48.00p | 49.84p | 1836838 |
24/04/2024 | 56.10p | 57.55p | 51.00p | 51.10p | 2107315 |
23/04/2024 | 55.90p | 57.05p | 53.75p | 56.15p | 624266 |
22/04/2024 | 53.50p | 55.95p | 53.50p | 55.00p | 784308 |
19/04/2024 | 55.95p | 55.95p | 54.30p | 54.80p | 748598 |
18/04/2024 | 52.20p | 55.95p | 52.20p | 55.00p | 2480465 |
17/04/2024 | 55.80p | 55.95p | 52.50p | 54.30p | 1543184 |
16/04/2024 | 58.00p | 58.00p | 50.70p | 54.00p | 2965005 |
15/04/2024 | 60.55p | 61.15p | 55.00p | 55.70p | 1798494 |
12/04/2024 | 62.10p | 63.00p | 57.55p | 57.55p | 1715093 |
11/04/2024 | 59.95p | 61.50p | 59.49p | 60.80p | 2805876 |
10/04/2024 | 60.40p | 61.95p | 56.10p | 58.05p | 6708187 |
09/04/2024 | 55.40p | 61.20p | 55.40p | 59.60p | 3886183 |
08/04/2024 | 51.00p | 56.95p | 51.00p | 56.80p | 2285972 |
05/04/2024 | 51.45p | 53.85p | 51.00p | 52.60p | 1542974 |
04/04/2024 | 50.00p | 55.45p | 50.00p | 53.25p | 1969344 |
03/04/2024 | 49.72p | 53.35p | 49.02p | 51.45p | 1749871 |
02/04/2024 | 51.60p | 52.50p | 47.50p | 50.50p | 6576152 |
28/03/2024 | 41.20p | 54.00p | 40.34p | 52.55p | 8195589 |
27/03/2024 | 42.54p | 43.99p | 37.00p | 41.46p | 8354125 |
26/03/2024 | 44.00p | 45.50p | 43.76p | 44.52p | 3997288 |
25/03/2024 | 43.00p | 45.50p | 42.58p | 45.22p | 6005118 |
22/03/2024 | 40.20p | 55.29p | 39.78p | 42.38p | 4895425 |
21/03/2024 | 39.70p | 41.00p | 37.62p | 40.22p | 1508243 |
20/03/2024 | 37.36p | 37.82p | 37.36p | 39.94p | 1006938 |
19/03/2024 | 37.36p | 38.00p | 36.02p | 37.82p | 725843 |
18/03/2024 | 37.50p | 38.14p | 36.02p | 36.94p | 4453190 |
15/03/2024 | 39.00p | 39.98p | 37.90p | 38.16p | 950700 |
14/03/2024 | 40.50p | 40.50p | 38.96p | 38.96p | 981091 |
13/03/2024 | 39.98p | 41.00p | 39.08p | 39.70p | 1417616 |
12/03/2024 | 39.98p | 40.50p | 38.56p | 39.92p | 3572808 |
11/03/2024 | 37.70p | 39.70p | 37.70p | 39.16p | 1623418 |
08/03/2024 | 39.00p | 40.44p | 38.50p | 39.96p | 1878435 |
07/03/2024 | 38.14p | 39.76p | 37.32p | 39.24p | 1369384 |
06/03/2024 | 38.20p | 40.08p | 38.00p | 38.24p | 6217753 |
05/03/2024 | 41.90p | 41.90p | 38.72p | 39.00p | 3477203 |
04/03/2024 | 40.00p | 40.96p | 39.50p | 40.16p | 1703278 |
01/03/2024 | 39.56p | 41.82p | 39.02p | 40.96p | 1557984 |
29/02/2024 | 39.20p | 41.98p | 39.20p | 40.08p | 16964212 |
28/02/2024 | 42.92p | 44.26p | 39.60p | 40.88p | 2024743 |
27/02/2024 | 40.94p | 43.86p | 40.16p | 43.10p | 2403675 |
26/02/2024 | 41.06p | 41.12p | 39.00p | 40.96p | 1662678 |
23/02/2024 | 41.88p | 42.98p | 39.10p | 40.72p | 679572 |
22/02/2024 | 41.50p | 43.91p | 40.82p | 41.52p | 2301944 |
21/02/2024 | 41.40p | 42.28p | 40.04p | 42.24p | 3552568 |
20/02/2024 | 39.10p | 41.88p | 38.30p | 41.80p | 1531270 |
19/02/2024 | 40.00p | 41.02p | 38.98p | 40.00p | 801137 |
16/02/2024 | 41.98p | 42.88p | 40.00p | 40.00p | 1151206 |
15/02/2024 | 39.54p | 41.98p | 38.41p | 41.50p | 1053722 |
14/02/2024 | 37.50p | 39.96p | 37.50p | 39.80p | 1434138 |
13/02/2024 | 40.04p | 41.94p | 37.52p | 37.78p | 1471809 |
12/02/2024 | 38.50p | 42.00p | 38.50p | 40.62p | 2302087 |
09/02/2024 | 39.00p | 41.22p | 37.16p | 38.52p | 1213104 |
08/02/2024 | 40.24p | 41.98p | 38.92p | 38.92p | 1338174 |
07/02/2024 | 41.58p | 42.00p | 39.96p | 39.96p | 601380 |
06/02/2024 | 41.00p | 43.08p | 39.30p | 41.16p | 918876 |
05/02/2024 | 41.00p | 43.44p | 40.18p | 40.82p | 1547081 |
02/02/2024 | 42.00p | 46.41p | 41.48p | 42.74p | 2272004 |
01/02/2024 | 44.30p | 45.98p | 42.08p | 42.16p | 455975 |
31/01/2024 | 46.00p | 46.00p | 43.38p | 44.30p | 1212772 |
30/01/2024 | 46.00p | 46.00p | 43.52p | 44.30p | 1281599 |
29/01/2024 | 43.44p | 45.98p | 41.84p | 44.20p | 1766608 |
26/01/2024 | 42.44p | 46.08p | 42.00p | 42.94p | 4441287 |
25/01/2024 | 39.96p | 41.78p | 37.98p | 40.46p | 1694513 |
24/01/2024 | 41.00p | 42.52p | 39.82p | 39.90p | 3902577 |
23/01/2024 | 36.80p | 40.40p | 36.00p | 39.66p | 6025978 |
22/01/2024 | 40.00p | 44.38p | 37.10p | 37.10p | 8495928 |
19/01/2024 | 41.10p | 42.30p | 40.44p | 40.44p | 2287452 |
18/01/2024 | 41.66p | 42.98p | 41.00p | 41.54p | 4095450 |
17/01/2024 | 42.18p | 42.88p | 40.50p | 41.36p | 1231090 |
16/01/2024 | 42.80p | 44.10p | 41.86p | 42.24p | 967143 |
15/01/2024 | 44.52p | 44.68p | 42.10p | 43.48p | 1221394 |
12/01/2024 | 45.00p | 46.24p | 43.88p | 44.20p | 1183222 |
11/01/2024 | 46.20p | 47.88p | 44.52p | 44.52p | 2053671 |
10/01/2024 | 47.70p | 48.72p | 46.40p | 46.78p | 704634 |
09/01/2024 | 47.72p | 48.14p | 45.74p | 47.04p | 1065170 |
08/01/2024 | 46.54p | 48.48p | 45.52p | 46.96p | 1069646 |
05/01/2024 | 48.10p | 48.84p | 45.22p | 47.60p | 1669381 |
04/01/2024 | 49.50p | 50.25p | 47.60p | 47.98p | 1101255 |
03/01/2024 | 53.95p | 53.95p | 48.51p | 49.36p | 1722232 |
02/01/2024 | 53.00p | 55.73p | 52.35p | 52.35p | 2244226 |
29/12/2023 | 51.85p | 53.75p | 50.50p | 53.40p | 419345 |
28/12/2023 | 51.70p | 53.06p | 50.65p | 51.25p | 1238436 |
27/12/2023 | 50.00p | 52.25p | 49.58p | 51.90p | 1356180 |
22/12/2023 | 49.54p | 50.90p | 47.70p | 49.70p | 385219 |
21/12/2023 | 48.46p | 50.40p | 47.88p | 48.42p | 1171621 |
20/12/2023 | 51.15p | 52.39p | 48.65p | 49.98p | 3549285 |
19/12/2023 | 49.56p | 51.50p | 49.02p | 51.15p | 3168952 |
18/12/2023 | 47.22p | 50.14p | 47.22p | 49.00p | 1396131 |
15/12/2023 | 51.20p | 52.70p | 47.64p | 48.38p | 5190074 |
14/12/2023 | 50.30p | 52.95p | 50.25p | 51.00p | 4652189 |
13/12/2023 | 47.38p | 50.36p | 47.32p | 48.10p | 1064011 |
12/12/2023 | 52.00p | 52.80p | 47.94p | 47.94p | 1225297 |
11/12/2023 | 53.30p | 53.30p | 50.25p | 52.00p | 807422 |
08/12/2023 | 51.50p | 52.70p | 49.74p | 52.05p | 2476017 |
07/12/2023 | 49.50p | 52.40p | 47.08p | 51.00p | 2686855 |
06/12/2023 | 46.00p | 52.91p | 45.76p | 50.65p | 2602192 |
05/12/2023 | 46.00p | 47.98p | 45.94p | 46.50p | 546283 |
04/12/2023 | 47.00p | 48.98p | 45.92p | 46.54p | 1048350 |
01/12/2023 | 45.26p | 47.70p | 44.76p | 47.14p | 1375421 |
30/11/2023 | 49.00p | 49.00p | 45.34p | 45.82p | 1886265 |
29/11/2023 | 49.54p | 49.92p | 47.66p | 48.00p | 960471 |
28/11/2023 | 50.00p | 51.55p | 46.66p | 48.50p | 2306878 |
27/11/2023 | 50.50p | 53.20p | 49.80p | 49.80p | 572413 |
24/11/2023 | 51.45p | 52.60p | 50.45p | 51.15p | 783744 |
23/11/2023 | 51.00p | 52.07p | 50.35p | 51.65p | 1094791 |
22/11/2023 | 51.00p | 52.95p | 50.65p | 51.20p | 890677 |
21/11/2023 | 53.00p | 54.90p | 51.15p | 51.70p | 1521967 |
20/11/2023 | 53.15p | 55.65p | 53.15p | 53.65p | 1044085 |
17/11/2023 | 56.80p | 57.20p | 54.45p | 54.75p | 1122596 |
16/11/2023 | 55.55p | 57.90p | 54.46p | 55.10p | 1585088 |
15/11/2023 | 56.65p | 61.00p | 55.30p | 56.25p | 1802906 |
14/11/2023 | 51.00p | 57.00p | 50.00p | 56.10p | 2981722 |
13/11/2023 | 53.60p | 55.30p | 49.56p | 50.90p | 3251773 |
10/11/2023 | 58.05p | 58.55p | 52.85p | 53.20p | 2766246 |
09/11/2023 | 51.00p | 62.80p | 51.00p | 58.20p | 6140963 |
08/11/2023 | 69.75p | 69.75p | 66.70p | 67.15p | 1166780 |
07/11/2023 | 69.25p | 69.80p | 66.59p | 68.00p | 1200532 |
06/11/2023 | 68.00p | 71.00p | 67.50p | 67.55p | 1127125 |
03/11/2023 | 68.00p | 70.00p | 66.70p | 70.00p | 1410032 |
02/11/2023 | 65.20p | 68.23p | 65.20p | 67.10p | 1047997 |
01/11/2023 | 63.50p | 66.55p | 62.50p | 65.60p | 1127954 |
31/10/2023 | 61.50p | 63.70p | 60.92p | 63.45p | 1624201 |
30/10/2023 | 58.00p | 61.10p | 57.20p | 60.80p | 565509 |
27/10/2023 | 54.80p | 60.85p | 54.45p | 58.10p | 1593205 |
26/10/2023 | 57.80p | 58.45p | 53.50p | 55.95p | 2511795 |
25/10/2023 | 60.05p | 61.45p | 57.50p | 59.05p | 1698974 |
24/10/2023 | 61.45p | 61.90p | 59.40p | 61.25p | 1216023 |
23/10/2023 | 57.95p | 60.60p | 57.05p | 60.60p | 1444876 |
20/10/2023 | 59.45p | 59.65p | 56.85p | 59.00p | 1253747 |
19/10/2023 | 61.30p | 61.30p | 58.50p | 58.50p | 302798 |
18/10/2023 | 62.00p | 62.26p | 59.70p | 60.25p | 1099922 |
17/10/2023 | 63.35p | 65.40p | 60.40p | 61.45p | 1300028 |
16/10/2023 | 59.25p | 62.75p | 56.35p | 62.10p | 2113845 |
13/10/2023 | 59.00p | 61.45p | 57.35p | 58.20p | 1122701 |
12/10/2023 | 61.10p | 63.55p | 59.83p | 60.15p | 716877 |
11/10/2023 | 64.40p | 64.85p | 60.40p | 61.05p | 868796 |
10/10/2023 | 62.00p | 63.15p | 61.00p | 62.70p | 827438 |
09/10/2023 | 59.30p | 62.10p | 59.30p | 61.00p | 896782 |
06/10/2023 | 59.20p | 61.35p | 57.35p | 60.90p | 1212544 |
05/10/2023 | 63.50p | 64.95p | 59.65p | 60.05p | 844378 |
04/10/2023 | 61.00p | 64.65p | 60.33p | 63.30p | 967582 |
03/10/2023 | 64.95p | 64.95p | 61.15p | 62.05p | 932514 |
02/10/2023 | 68.00p | 69.45p | 63.30p | 63.95p | 1851995 |
29/09/2023 | 64.00p | 69.00p | 63.20p | 67.60p | 2481661 |
28/09/2023 | 63.00p | 63.71p | 60.85p | 63.25p | 2412954 |
27/09/2023 | 64.00p | 65.60p | 62.94p | 63.15p | 1795340 |
26/09/2023 | 69.60p | 69.60p | 62.55p | 64.10p | 5887039 |
25/09/2023 | 71.65p | 71.65p | 67.30p | 67.95p | 1911890 |
22/09/2023 | 71.50p | 73.20p | 69.35p | 69.85p | 1746685 |
21/09/2023 | 77.60p | 79.95p | 71.75p | 71.75p | 2022639 |
20/09/2023 | 78.55p | 80.80p | 77.75p | 79.15p | 2401414 |
19/09/2023 | 73.90p | 79.40p | 72.00p | 79.10p | 5728769 |
18/09/2023 | 80.00p | 80.00p | 66.65p | 74.80p | 15622420 |
15/09/2023 | 97.90p | 100.57p | 94.85p | 95.50p | 1776113 |
14/09/2023 | 97.80p | 99.40p | 93.55p | 98.50p | 685548 |
13/09/2023 | 97.25p | 99.40p | 95.40p | 97.10p | 643910 |
12/09/2023 | 97.30p | 99.50p | 96.25p | 98.60p | 678593 |
11/09/2023 | 99.70p | 100.00p | 97.51p | 100.00p | 462753 |
08/09/2023 | 99.00p | 99.00p | 95.40p | 97.30p | 288531 |
07/09/2023 | 96.25p | 98.00p | 95.32p | 96.15p | 440493 |
06/09/2023 | 99.40p | 99.85p | 96.05p | 97.10p | 676743 |
05/09/2023 | 97.65p | 100.00p | 97.65p | 99.25p | 401820 |
04/09/2023 | 100.20p | 103.70p | 99.85p | 100.20p | 482902 |
01/09/2023 | 98.85p | 102.90p | 97.90p | 101.20p | 714382 |
31/08/2023 | 99.90p | 101.80p | 97.85p | 99.20p | 895211 |
30/08/2023 | 96.25p | 97.95p | 94.70p | 97.45p | 490870 |
29/08/2023 | 94.55p | 96.90p | 93.25p | 96.45p | 799240 |
25/08/2023 | 94.85p | 94.85p | 91.88p | 93.00p | 821668 |
24/08/2023 | 95.60p | 98.81p | 93.00p | 93.40p | 909141 |
23/08/2023 | 90.50p | 94.60p | 90.50p | 93.95p | 530990 |
22/08/2023 | 91.45p | 93.30p | 91.45p | 91.80p | 476917 |
21/08/2023 | 90.50p | 92.70p | 90.10p | 90.85p | 461397 |
18/08/2023 | 90.80p | 93.08p | 90.20p | 92.45p | 703337 |
17/08/2023 | 91.00p | 93.50p | 90.50p | 92.30p | 1115882 |
16/08/2023 | 95.20p | 95.85p | 92.00p | 92.55p | 1304616 |
15/08/2023 | 97.00p | 98.20p | 94.37p | 95.10p | 801733 |
14/08/2023 | 101.20p | 101.20p | 97.10p | 98.05p | 853992 |
11/08/2023 | 98.30p | 102.00p | 98.30p | 99.25p | 892421 |
10/08/2023 | 101.00p | 101.30p | 98.65p | 100.50p | 1535994 |
09/08/2023 | 100.00p | 101.90p | 98.00p | 100.10p | 1128169 |
08/08/2023 | 102.20p | 105.10p | 99.30p | 99.35p | 1228502 |
07/08/2023 | 104.30p | 107.39p | 102.94p | 104.50p | 778275 |
04/08/2023 | 104.20p | 105.80p | 100.90p | 104.30p | 911078 |
03/08/2023 | 103.50p | 104.60p | 100.30p | 104.60p | 1130738 |
*Close Price adjusted for both dividends and splits