Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2024 | 64.40p | 67.47p | 63.20p | 67.20p | 1047411 |
17/04/2024 | 58.60p | 64.50p | 58.12p | 64.40p | 1732799 |
16/04/2024 | 56.00p | 57.20p | 53.00p | 54.00p | 403902 |
15/04/2024 | 56.20p | 57.40p | 55.80p | 56.40p | 5439647 |
12/04/2024 | 59.80p | 59.80p | 52.00p | 55.00p | 370381 |
11/04/2024 | 58.40p | 60.20p | 55.20p | 56.80p | 46901 |
10/04/2024 | 57.40p | 59.20p | 55.20p | 55.40p | 93743 |
09/04/2024 | 60.40p | 60.42p | 55.40p | 57.80p | 249990 |
08/04/2024 | 57.00p | 60.00p | 55.40p | 60.00p | 210762 |
05/04/2024 | 56.80p | 56.80p | 55.20p | 56.60p | 41337 |
04/04/2024 | 56.60p | 56.80p | 55.60p | 55.60p | 106189 |
03/04/2024 | 56.40p | 57.00p | 54.20p | 56.40p | 163991 |
02/04/2024 | 56.80p | 56.80p | 54.31p | 56.40p | 330421 |
28/03/2024 | 60.00p | 60.00p | 54.80p | 54.80p | 365558 |
27/03/2024 | 52.20p | 58.50p | 52.20p | 57.80p | 415697 |
26/03/2024 | 54.80p | 54.80p | 51.40p | 54.00p | 1219233 |
25/03/2024 | 50.20p | 52.40p | 49.30p | 52.40p | 759992 |
22/03/2024 | 51.80p | 52.80p | 51.40p | 52.00p | 263250 |
21/03/2024 | 52.00p | 52.00p | 51.40p | 52.00p | 495647 |
20/03/2024 | 51.60p | 51.60p | 51.60p | 50.80p | 163045 |
19/03/2024 | 51.60p | 53.00p | 51.19p | 51.60p | 109642 |
18/03/2024 | 52.60p | 52.80p | 51.60p | 51.60p | 228549 |
15/03/2024 | 53.60p | 53.60p | 51.00p | 52.20p | 760911 |
14/03/2024 | 51.00p | 53.80p | 49.60p | 51.60p | 1726009 |
13/03/2024 | 51.00p | 52.00p | 50.08p | 50.60p | 1063679 |
12/03/2024 | 50.20p | 51.40p | 49.20p | 50.60p | 1107434 |
11/03/2024 | 50.20p | 51.40p | 48.10p | 50.60p | 482287 |
08/03/2024 | 51.40p | 53.20p | 50.00p | 50.00p | 438932 |
07/03/2024 | 51.40p | 52.20p | 51.20p | 51.40p | 144183 |
06/03/2024 | 51.80p | 53.20p | 51.20p | 51.40p | 153381 |
05/03/2024 | 51.40p | 52.40p | 51.40p | 51.80p | 193917 |
04/03/2024 | 53.40p | 53.40p | 51.20p | 51.40p | 553065 |
01/03/2024 | 51.00p | 53.20p | 51.00p | 51.80p | 433496 |
29/02/2024 | 54.60p | 55.00p | 50.00p | 50.00p | 601202 |
28/02/2024 | 54.00p | 54.20p | 52.40p | 52.60p | 259530 |
27/02/2024 | 53.20p | 54.80p | 53.00p | 53.00p | 289490 |
26/02/2024 | 55.00p | 55.00p | 53.00p | 53.00p | 88692 |
23/02/2024 | 55.00p | 55.00p | 52.58p | 54.00p | 456382 |
22/02/2024 | 53.60p | 54.80p | 53.60p | 53.60p | 213701 |
21/02/2024 | 54.80p | 54.80p | 52.20p | 53.40p | 189573 |
20/02/2024 | 55.00p | 55.00p | 53.00p | 54.30p | 285447 |
19/02/2024 | 55.00p | 55.20p | 53.00p | 55.20p | 231987 |
16/02/2024 | 53.40p | 54.80p | 53.16p | 53.40p | 135991 |
15/02/2024 | 52.80p | 55.00p | 52.80p | 53.60p | 3140573 |
14/02/2024 | 55.00p | 55.00p | 52.80p | 53.00p | 281410 |
13/02/2024 | 53.20p | 55.00p | 52.66p | 53.40p | 698597 |
12/02/2024 | 54.20p | 54.80p | 52.00p | 53.00p | 747717 |
09/02/2024 | 54.80p | 55.80p | 53.60p | 54.00p | 1923418 |
08/02/2024 | 59.00p | 59.00p | 55.80p | 56.40p | 282190 |
07/02/2024 | 57.40p | 58.20p | 56.20p | 56.20p | 127652 |
06/02/2024 | 59.00p | 61.20p | 57.40p | 57.40p | 373137 |
05/02/2024 | 59.00p | 61.20p | 58.00p | 58.00p | 138425 |
02/02/2024 | 59.80p | 61.00p | 57.40p | 57.40p | 58692 |
01/02/2024 | 59.40p | 60.80p | 57.40p | 57.60p | 19921 |
31/01/2024 | 57.60p | 60.80p | 57.40p | 59.40p | 98907 |
30/01/2024 | 59.00p | 60.80p | 59.00p | 60.00p | 38423 |
29/01/2024 | 59.00p | 60.20p | 59.00p | 59.80p | 554549 |
26/01/2024 | 58.40p | 59.80p | 57.40p | 58.80p | 24662 |
25/01/2024 | 57.80p | 58.60p | 57.40p | 58.40p | 11093 |
24/01/2024 | 58.60p | 61.00p | 57.40p | 57.40p | 702213 |
23/01/2024 | 57.40p | 61.20p | 57.36p | 58.00p | 263696 |
22/01/2024 | 56.80p | 59.80p | 56.80p | 56.80p | 319630 |
19/01/2024 | 57.80p | 59.80p | 57.80p | 58.00p | 79563 |
18/01/2024 | 59.00p | 59.70p | 57.80p | 57.80p | 273584 |
17/01/2024 | 59.40p | 59.80p | 58.00p | 59.00p | 100936 |
16/01/2024 | 59.40p | 61.80p | 59.40p | 59.40p | 101197 |
15/01/2024 | 60.60p | 61.80p | 60.00p | 60.00p | 61613 |
12/01/2024 | 59.00p | 61.80p | 58.34p | 60.60p | 482833 |
11/01/2024 | 59.00p | 61.80p | 56.05p | 57.20p | 395209 |
10/01/2024 | 58.00p | 61.30p | 58.00p | 59.00p | 547959 |
09/01/2024 | 59.80p | 61.80p | 59.00p | 60.40p | 162724 |
08/01/2024 | 59.00p | 61.90p | 59.00p | 61.80p | 119029 |
05/01/2024 | 60.00p | 62.80p | 59.70p | 61.40p | 524184 |
04/01/2024 | 60.20p | 62.12p | 60.20p | 61.00p | 235532 |
03/01/2024 | 62.00p | 63.00p | 62.00p | 62.60p | 148222 |
02/01/2024 | 62.80p | 64.00p | 60.20p | 63.00p | 443718 |
29/12/2023 | 64.00p | 64.00p | 62.77p | 63.60p | 214899 |
28/12/2023 | 63.00p | 64.00p | 62.44p | 63.80p | 77698 |
27/12/2023 | 62.80p | 63.20p | 60.50p | 63.20p | 142552 |
22/12/2023 | 62.80p | 63.00p | 61.20p | 63.00p | 91646 |
21/12/2023 | 61.20p | 64.00p | 61.00p | 62.40p | 108497 |
20/12/2023 | 61.00p | 63.36p | 60.40p | 62.20p | 333300 |
19/12/2023 | 60.40p | 62.80p | 60.40p | 62.20p | 141698 |
18/12/2023 | 61.60p | 63.00p | 61.00p | 61.80p | 68675 |
15/12/2023 | 60.20p | 62.80p | 59.75p | 62.40p | 218848 |
14/12/2023 | 60.00p | 62.80p | 59.20p | 60.20p | 342365 |
13/12/2023 | 60.00p | 63.80p | 60.00p | 61.40p | 153843 |
12/12/2023 | 60.60p | 63.45p | 60.20p | 61.40p | 31123 |
11/12/2023 | 63.00p | 63.80p | 60.80p | 63.00p | 71062 |
08/12/2023 | 61.80p | 63.80p | 60.60p | 60.60p | 131397 |
07/12/2023 | 62.80p | 63.80p | 60.20p | 62.00p | 180951 |
06/12/2023 | 63.80p | 63.80p | 60.00p | 60.00p | 480107 |
05/12/2023 | 62.80p | 64.00p | 61.20p | 64.00p | 231464 |
04/12/2023 | 61.80p | 63.00p | 60.20p | 63.00p | 265355 |
01/12/2023 | 61.20p | 63.00p | 60.00p | 63.00p | 62162 |
30/11/2023 | 61.20p | 63.80p | 60.00p | 60.00p | 226508 |
29/11/2023 | 61.80p | 63.40p | 61.00p | 62.60p | 282195 |
28/11/2023 | 62.20p | 64.80p | 58.20p | 61.60p | 203941 |
27/11/2023 | 63.20p | 64.60p | 61.60p | 61.60p | 409734 |
24/11/2023 | 63.20p | 64.60p | 63.20p | 64.40p | 79501 |
23/11/2023 | 62.20p | 64.80p | 62.20p | 64.80p | 111547 |
22/11/2023 | 63.80p | 64.80p | 62.76p | 64.80p | 178915 |
21/11/2023 | 61.20p | 65.00p | 61.00p | 65.00p | 239688 |
20/11/2023 | 64.80p | 65.60p | 63.20p | 65.00p | 308135 |
17/11/2023 | 63.60p | 65.40p | 63.60p | 65.20p | 161935 |
16/11/2023 | 65.40p | 65.60p | 64.20p | 64.40p | 298582 |
15/11/2023 | 64.20p | 65.60p | 63.40p | 65.60p | 165072 |
14/11/2023 | 65.40p | 65.60p | 64.16p | 64.20p | 678477 |
13/11/2023 | 62.40p | 65.60p | 61.70p | 64.00p | 629161 |
10/11/2023 | 62.20p | 62.40p | 61.20p | 62.20p | 97981 |
09/11/2023 | 61.80p | 62.80p | 60.60p | 62.80p | 226039 |
08/11/2023 | 60.20p | 62.20p | 60.20p | 62.20p | 887001 |
07/11/2023 | 62.00p | 62.20p | 60.95p | 61.80p | 101876 |
06/11/2023 | 62.00p | 63.00p | 60.60p | 63.00p | 399847 |
03/11/2023 | 61.20p | 62.80p | 60.66p | 62.20p | 343198 |
02/11/2023 | 62.40p | 63.00p | 61.00p | 62.00p | 143473 |
01/11/2023 | 62.00p | 62.54p | 61.00p | 61.80p | 46536 |
31/10/2023 | 62.40p | 63.80p | 61.80p | 61.80p | 201448 |
30/10/2023 | 59.00p | 64.00p | 58.78p | 64.00p | 294430 |
27/10/2023 | 60.00p | 61.00p | 58.20p | 60.00p | 64472 |
26/10/2023 | 61.00p | 62.08p | 57.90p | 60.60p | 279939 |
25/10/2023 | 63.00p | 63.00p | 60.20p | 63.00p | 76041 |
24/10/2023 | 60.60p | 62.80p | 60.20p | 60.20p | 85649 |
23/10/2023 | 61.20p | 62.40p | 60.48p | 60.60p | 99910 |
20/10/2023 | 62.40p | 63.00p | 61.34p | 61.40p | 49358 |
19/10/2023 | 62.80p | 62.80p | 60.50p | 62.80p | 26742 |
18/10/2023 | 61.20p | 62.80p | 61.20p | 62.20p | 49616 |
17/10/2023 | 62.80p | 62.80p | 60.20p | 62.80p | 276289 |
16/10/2023 | 61.60p | 62.80p | 60.00p | 60.00p | 138800 |
13/10/2023 | 61.00p | 62.25p | 61.00p | 61.00p | 117352 |
12/10/2023 | 63.00p | 63.00p | 61.20p | 62.00p | 96901 |
11/10/2023 | 60.40p | 62.40p | 60.40p | 62.40p | 215392 |
10/10/2023 | 61.00p | 61.81p | 60.50p | 61.00p | 152683 |
09/10/2023 | 61.00p | 61.80p | 60.00p | 61.80p | 48731 |
06/10/2023 | 61.00p | 61.80p | 60.00p | 60.00p | 144580 |
05/10/2023 | 60.60p | 62.80p | 60.00p | 61.00p | 124589 |
04/10/2023 | 60.00p | 61.00p | 60.00p | 60.60p | 207731 |
03/10/2023 | 61.40p | 62.20p | 60.00p | 60.00p | 99948 |
02/10/2023 | 62.40p | 62.40p | 61.44p | 62.40p | 104366 |
29/09/2023 | 61.00p | 62.80p | 59.68p | 62.00p | 216114 |
28/09/2023 | 62.00p | 63.20p | 59.92p | 62.40p | 354743 |
27/09/2023 | 62.20p | 63.60p | 62.00p | 62.00p | 137803 |
26/09/2023 | 62.00p | 62.38p | 62.00p | 62.00p | 80280 |
25/09/2023 | 64.00p | 64.60p | 62.00p | 62.00p | 93740 |
22/09/2023 | 64.00p | 66.40p | 62.40p | 62.40p | 372817 |
21/09/2023 | 65.00p | 65.00p | 63.80p | 64.00p | 252376 |
20/09/2023 | 62.60p | 64.60p | 62.20p | 63.80p | 234491 |
19/09/2023 | 61.40p | 62.60p | 61.40p | 62.60p | 190726 |
18/09/2023 | 62.00p | 62.80p | 61.40p | 61.40p | 435410 |
15/09/2023 | 61.00p | 62.40p | 60.00p | 62.00p | 118225 |
14/09/2023 | 60.20p | 61.60p | 60.00p | 60.20p | 107956 |
13/09/2023 | 60.40p | 61.40p | 60.40p | 60.40p | 124804 |
12/09/2023 | 61.60p | 61.60p | 60.43p | 61.00p | 174202 |
11/09/2023 | 61.40p | 61.60p | 60.60p | 60.60p | 206927 |
08/09/2023 | 61.60p | 61.60p | 61.20p | 61.60p | 689233 |
07/09/2023 | 62.60p | 63.92p | 59.80p | 61.60p | 876740 |
06/09/2023 | 67.00p | 68.40p | 62.40p | 62.60p | 4344022 |
05/09/2023 | 67.60p | 68.00p | 67.16p | 67.80p | 788571 |
04/09/2023 | 68.80p | 68.80p | 67.40p | 67.80p | 1220400 |
01/09/2023 | 68.00p | 68.20p | 67.00p | 67.60p | 143244 |
31/08/2023 | 68.80p | 69.40p | 68.00p | 68.00p | 406953 |
30/08/2023 | 70.00p | 71.80p | 68.00p | 69.00p | 93422 |
29/08/2023 | 69.00p | 70.80p | 68.00p | 69.00p | 247625 |
25/08/2023 | 68.60p | 69.00p | 68.04p | 68.60p | 155279 |
24/08/2023 | 68.80p | 70.80p | 68.34p | 68.80p | 62317 |
23/08/2023 | 67.80p | 69.60p | 67.60p | 69.40p | 147209 |
22/08/2023 | 69.80p | 69.80p | 67.71p | 68.80p | 358278 |
21/08/2023 | 70.00p | 71.80p | 68.00p | 68.00p | 1595249 |
18/08/2023 | 69.80p | 71.60p | 68.80p | 70.00p | 109628 |
17/08/2023 | 69.80p | 70.00p | 66.96p | 69.80p | 496466 |
16/08/2023 | 69.20p | 71.00p | 69.08p | 70.20p | 182393 |
15/08/2023 | 69.00p | 71.00p | 68.40p | 69.40p | 250567 |
14/08/2023 | 69.00p | 70.00p | 68.05p | 70.00p | 57769 |
11/08/2023 | 69.00p | 69.80p | 68.40p | 69.00p | 94375 |
10/08/2023 | 69.00p | 70.00p | 68.00p | 70.00p | 62012 |
09/08/2023 | 69.20p | 70.00p | 67.20p | 69.00p | 1379453 |
08/08/2023 | 69.80p | 71.30p | 67.86p | 69.20p | 765356 |
07/08/2023 | 70.00p | 71.80p | 67.20p | 70.00p | 659167 |
04/08/2023 | 69.40p | 71.40p | 67.40p | 67.40p | 339810 |
03/08/2023 | 69.60p | 70.60p | 67.06p | 70.60p | 702448 |
02/08/2023 | 69.20p | 71.80p | 68.60p | 69.80p | 360682 |
01/08/2023 | 70.60p | 75.00p | 69.00p | 70.60p | 324467 |
31/07/2023 | 72.80p | 74.80p | 69.40p | 70.60p | 182794 |
28/07/2023 | 72.00p | 74.80p | 69.00p | 71.80p | 634275 |
27/07/2023 | 74.20p | 74.30p | 67.50p | 72.00p | 608661 |
26/07/2023 | 75.40p | 75.80p | 73.20p | 73.40p | 379714 |
25/07/2023 | 72.40p | 76.20p | 72.40p | 75.00p | 1235273 |
24/07/2023 | 73.80p | 73.80p | 72.00p | 73.00p | 471692 |
21/07/2023 | 72.80p | 74.80p | 71.20p | 74.00p | 94868 |
20/07/2023 | 73.00p | 73.64p | 71.60p | 72.60p | 300315 |
19/07/2023 | 72.80p | 73.00p | 70.55p | 71.80p | 1989935 |
18/07/2023 | 69.20p | 73.00p | 69.20p | 72.20p | 710613 |
17/07/2023 | 68.40p | 69.80p | 68.40p | 69.00p | 1284327 |
14/07/2023 | 68.80p | 69.00p | 68.00p | 68.60p | 553333 |
13/07/2023 | 68.40p | 70.00p | 67.84p | 68.80p | 272621 |
12/07/2023 | 70.00p | 71.52p | 68.80p | 69.00p | 435195 |
11/07/2023 | 68.80p | 70.00p | 66.98p | 69.60p | 1633735 |
10/07/2023 | 70.00p | 70.00p | 67.20p | 69.00p | 570316 |
07/07/2023 | 69.40p | 70.00p | 67.20p | 68.00p | 309174 |
06/07/2023 | 70.00p | 70.00p | 68.20p | 69.80p | 142148 |
*Close Price adjusted for both dividends and splits