Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/07/2023 | 58.00p | 58.40p | 57.43p | 57.80p | 305671 |
14/07/2023 | 57.00p | 58.80p | 56.59p | 58.20p | 554481 |
13/07/2023 | 55.80p | 57.00p | 55.60p | 57.00p | 467056 |
12/07/2023 | 54.80p | 55.80p | 54.80p | 55.80p | 484832 |
11/07/2023 | 53.80p | 55.40p | 53.80p | 54.60p | 149522 |
10/07/2023 | 54.40p | 54.42p | 53.60p | 54.00p | 347358 |
07/07/2023 | 54.00p | 55.80p | 54.00p | 54.60p | 150849 |
06/07/2023 | 55.00p | 57.01p | 53.80p | 54.00p | 420218 |
05/07/2023 | 56.00p | 56.04p | 55.00p | 55.00p | 221913 |
04/07/2023 | 56.40p | 57.50p | 55.40p | 55.60p | 445720 |
03/07/2023 | 57.00p | 57.80p | 56.00p | 56.00p | 917353 |
30/06/2023 | 59.00p | 59.00p | 56.40p | 57.20p | 302251 |
29/06/2023 | 58.00p | 58.00p | 56.60p | 56.80p | 340981 |
28/06/2023 | 57.00p | 57.40p | 56.00p | 57.40p | 317758 |
27/06/2023 | 56.60p | 58.00p | 56.40p | 57.00p | 651091 |
26/06/2023 | 58.40p | 59.40p | 55.40p | 56.00p | 727606 |
23/06/2023 | 60.00p | 60.00p | 58.20p | 59.40p | 345670 |
22/06/2023 | 59.00p | 59.42p | 58.55p | 59.40p | 595125 |
21/06/2023 | 59.80p | 59.80p | 58.40p | 58.40p | 628565 |
20/06/2023 | 58.60p | 59.00p | 58.00p | 58.60p | 289302 |
19/06/2023 | 59.80p | 59.80p | 58.20p | 58.60p | 1851133 |
16/06/2023 | 58.60p | 59.35p | 57.90p | 58.20p | 1475923 |
15/06/2023 | 60.00p | 60.40p | 59.00p | 59.40p | 363202 |
14/06/2023 | 59.60p | 59.80p | 59.00p | 59.00p | 998971 |
13/06/2023 | 60.00p | 60.00p | 59.40p | 59.80p | 199484 |
12/06/2023 | 61.00p | 61.00p | 60.00p | 60.00p | 155081 |
09/06/2023 | 60.00p | 60.82p | 59.86p | 60.40p | 1639092 |
08/06/2023 | 61.00p | 61.00p | 60.00p | 60.20p | 254302 |
07/06/2023 | 62.40p | 62.40p | 60.80p | 61.00p | 626956 |
06/06/2023 | 63.00p | 63.00p | 60.60p | 61.00p | 499289 |
05/06/2023 | 61.80p | 62.60p | 60.60p | 61.20p | 1118229 |
02/06/2023 | 60.00p | 61.80p | 59.00p | 61.60p | 244923 |
01/06/2023 | 59.40p | 60.00p | 58.20p | 60.00p | 285145 |
31/05/2023 | 58.00p | 60.00p | 57.80p | 59.20p | 346296 |
30/05/2023 | 58.00p | 58.40p | 56.60p | 58.20p | 474865 |
26/05/2023 | 58.80p | 58.80p | 57.00p | 58.00p | 264459 |
25/05/2023 | 59.60p | 59.60p | 58.00p | 58.00p | 456948 |
24/05/2023 | 59.80p | 60.60p | 58.15p | 59.60p | 927168 |
23/05/2023 | 61.80p | 61.80p | 59.80p | 59.80p | 512186 |
22/05/2023 | 60.20p | 61.00p | 60.00p | 60.40p | 170683 |
19/05/2023 | 60.40p | 61.00p | 59.60p | 60.60p | 322132 |
18/05/2023 | 61.00p | 61.20p | 59.10p | 59.80p | 271748 |
17/05/2023 | 64.00p | 64.00p | 60.60p | 61.00p | 468760 |
16/05/2023 | 62.40p | 62.43p | 61.20p | 61.20p | 551485 |
15/05/2023 | 62.40p | 62.80p | 62.00p | 62.20p | 1060825 |
12/05/2023 | 63.00p | 63.00p | 61.35p | 62.20p | 475490 |
11/05/2023 | 62.60p | 62.80p | 62.00p | 62.60p | 1260695 |
10/05/2023 | 62.40p | 62.60p | 61.40p | 62.20p | 311236 |
09/05/2023 | 63.00p | 63.00p | 61.80p | 62.00p | 2030361 |
05/05/2023 | 62.80p | 63.00p | 61.20p | 63.00p | 525420 |
04/05/2023 | 61.80p | 63.60p | 61.20p | 62.40p | 3709805 |
03/05/2023 | 60.00p | 61.90p | 60.00p | 61.20p | 3256791 |
02/05/2023 | 56.80p | 61.60p | 56.00p | 61.00p | 5251420 |
28/04/2023 | 57.00p | 57.00p | 55.76p | 56.00p | 1292910 |
27/04/2023 | 56.20p | 56.80p | 55.40p | 55.60p | 1045616 |
26/04/2023 | 58.40p | 58.40p | 54.80p | 55.80p | 1606167 |
25/04/2023 | 54.80p | 58.20p | 54.50p | 56.60p | 2477134 |
24/04/2023 | 54.40p | 54.60p | 54.20p | 54.20p | 734188 |
21/04/2023 | 55.00p | 55.20p | 54.20p | 54.80p | 432265 |
20/04/2023 | 55.40p | 55.41p | 54.28p | 55.20p | 313532 |
19/04/2023 | 55.20p | 55.40p | 55.00p | 55.00p | 314051 |
18/04/2023 | 55.40p | 55.40p | 54.20p | 55.40p | 350821 |
17/04/2023 | 55.60p | 55.60p | 55.20p | 55.40p | 184874 |
14/04/2023 | 55.20p | 55.45p | 55.20p | 55.20p | 198502 |
13/04/2023 | 55.40p | 55.40p | 54.81p | 55.40p | 882608 |
12/04/2023 | 54.80p | 55.14p | 54.43p | 54.60p | 742121 |
11/04/2023 | 55.00p | 55.40p | 54.39p | 55.00p | 804759 |
06/04/2023 | 54.00p | 54.60p | 53.85p | 54.60p | 304845 |
05/04/2023 | 54.40p | 54.80p | 53.00p | 53.60p | 625510 |
04/04/2023 | 54.80p | 54.90p | 54.14p | 54.60p | 1791776 |
03/04/2023 | 53.80p | 55.00p | 53.49p | 54.60p | 1444811 |
31/03/2023 | 53.00p | 53.80p | 52.60p | 52.80p | 3172351 |
30/03/2023 | 51.00p | 53.00p | 51.00p | 52.80p | 2902460 |
29/03/2023 | 53.00p | 53.70p | 51.09p | 51.40p | 1455331 |
28/03/2023 | 54.20p | 54.50p | 53.20p | 53.20p | 1194469 |
27/03/2023 | 55.00p | 55.00p | 53.40p | 54.00p | 2194440 |
24/03/2023 | 52.80p | 54.00p | 52.80p | 53.80p | 480310 |
23/03/2023 | 54.00p | 54.40p | 53.70p | 54.00p | 327386 |
22/03/2023 | 54.00p | 54.40p | 53.40p | 53.40p | 286314 |
21/03/2023 | 52.60p | 54.80p | 51.92p | 54.60p | 2028780 |
20/03/2023 | 53.00p | 53.20p | 52.00p | 52.20p | 931430 |
17/03/2023 | 54.80p | 54.87p | 53.00p | 53.00p | 155439 |
16/03/2023 | 54.00p | 55.00p | 54.00p | 54.40p | 223182 |
15/03/2023 | 56.80p | 56.80p | 53.60p | 53.60p | 741064 |
14/03/2023 | 55.20p | 55.20p | 54.40p | 54.80p | 1705460 |
13/03/2023 | 55.60p | 56.00p | 54.40p | 54.40p | 870646 |
10/03/2023 | 55.80p | 56.10p | 55.00p | 56.00p | 603830 |
09/03/2023 | 56.20p | 56.20p | 55.00p | 56.00p | 277316 |
08/03/2023 | 56.00p | 56.36p | 55.00p | 55.80p | 2874581 |
07/03/2023 | 57.00p | 57.56p | 55.40p | 56.00p | 423147 |
06/03/2023 | 56.80p | 57.60p | 56.60p | 57.00p | 1159531 |
03/03/2023 | 57.00p | 57.04p | 56.40p | 56.60p | 360193 |
02/03/2023 | 57.00p | 57.58p | 56.60p | 56.80p | 744364 |
01/03/2023 | 56.80p | 57.09p | 56.78p | 57.00p | 275654 |
28/02/2023 | 56.40p | 57.80p | 56.40p | 56.60p | 352659 |
27/02/2023 | 57.00p | 57.00p | 55.20p | 56.00p | 4822976 |
24/02/2023 | 56.80p | 57.03p | 56.60p | 56.60p | 708092 |
23/02/2023 | 54.60p | 58.00p | 54.26p | 56.80p | 5419105 |
22/02/2023 | 53.00p | 53.68p | 52.48p | 53.00p | 773621 |
21/02/2023 | 54.40p | 54.76p | 53.40p | 53.60p | 509069 |
20/02/2023 | 55.00p | 55.89p | 55.00p | 55.00p | 265826 |
17/02/2023 | 56.00p | 57.00p | 55.00p | 56.00p | 160529 |
16/02/2023 | 56.40p | 56.65p | 55.20p | 55.20p | 247521 |
15/02/2023 | 57.00p | 57.75p | 56.23p | 57.00p | 201821 |
14/02/2023 | 58.60p | 58.93p | 57.00p | 57.20p | 338519 |
13/02/2023 | 59.00p | 59.08p | 58.60p | 59.00p | 219857 |
10/02/2023 | 59.20p | 60.20p | 58.20p | 58.60p | 2100986 |
09/02/2023 | 59.60p | 59.96p | 59.40p | 59.80p | 151060 |
08/02/2023 | 60.00p | 60.50p | 59.80p | 59.80p | 201956 |
07/02/2023 | 60.00p | 60.50p | 59.72p | 60.00p | 131725 |
06/02/2023 | 60.20p | 60.96p | 59.00p | 60.20p | 343446 |
03/02/2023 | 58.00p | 61.60p | 58.00p | 61.00p | 986881 |
02/02/2023 | 59.00p | 59.00p | 57.20p | 58.00p | 4262862 |
01/02/2023 | 59.40p | 59.40p | 58.40p | 58.80p | 936826 |
31/01/2023 | 58.20p | 60.32p | 56.40p | 59.40p | 4627888 |
30/01/2023 | 57.20p | 58.36p | 57.00p | 57.00p | 130467 |
27/01/2023 | 58.40p | 59.03p | 56.28p | 57.60p | 340944 |
26/01/2023 | 59.00p | 59.00p | 58.00p | 58.00p | 357162 |
25/01/2023 | 58.20p | 59.25p | 58.20p | 58.80p | 291826 |
24/01/2023 | 58.00p | 58.60p | 56.60p | 56.60p | 180026 |
23/01/2023 | 58.40p | 58.60p | 57.40p | 57.80p | 90740 |
20/01/2023 | 58.00p | 58.20p | 57.20p | 58.20p | 812289 |
19/01/2023 | 59.00p | 59.60p | 56.40p | 57.00p | 444830 |
18/01/2023 | 60.60p | 60.73p | 58.00p | 58.00p | 425276 |
17/01/2023 | 60.80p | 61.80p | 60.40p | 60.40p | 296133 |
16/01/2023 | 59.00p | 61.67p | 58.61p | 61.00p | 324597 |
13/01/2023 | 56.00p | 59.20p | 55.80p | 59.20p | 402080 |
12/01/2023 | 56.00p | 56.60p | 55.80p | 56.20p | 357094 |
11/01/2023 | 56.00p | 56.00p | 55.65p | 56.00p | 61594 |
10/01/2023 | 55.80p | 56.20p | 55.60p | 55.60p | 201135 |
09/01/2023 | 56.60p | 56.80p | 55.80p | 56.00p | 719493 |
06/01/2023 | 56.00p | 56.28p | 55.40p | 55.80p | 235202 |
05/01/2023 | 56.00p | 56.00p | 55.29p | 55.80p | 164495 |
04/01/2023 | 55.80p | 55.80p | 55.26p | 55.80p | 153995 |
03/01/2023 | 55.60p | 56.00p | 55.13p | 56.00p | 263828 |
30/12/2022 | 55.60p | 55.74p | 55.20p | 55.60p | 48752 |
29/12/2022 | 55.80p | 55.87p | 55.00p | 55.60p | 115584 |
28/12/2022 | 55.00p | 56.00p | 54.68p | 56.00p | 64839 |
23/12/2022 | 56.00p | 56.80p | 55.40p | 55.40p | 111559 |
22/12/2022 | 54.80p | 56.00p | 54.40p | 55.80p | 680248 |
21/12/2022 | 54.20p | 55.00p | 54.00p | 54.60p | 230661 |
20/12/2022 | 54.80p | 55.39p | 54.00p | 54.00p | 279928 |
19/12/2022 | 55.00p | 55.40p | 54.20p | 55.00p | 190129 |
16/12/2022 | 56.60p | 56.60p | 52.60p | 53.60p | 582162 |
15/12/2022 | 55.80p | 57.00p | 55.60p | 56.00p | 720833 |
14/12/2022 | 57.00p | 57.40p | 55.80p | 55.80p | 515931 |
13/12/2022 | 57.00p | 57.70p | 56.60p | 57.60p | 594160 |
12/12/2022 | 55.40p | 57.80p | 55.40p | 56.80p | 1934101 |
09/12/2022 | 53.20p | 55.00p | 53.20p | 55.00p | 68079 |
08/12/2022 | 53.80p | 54.20p | 52.20p | 53.40p | 496973 |
07/12/2022 | 53.00p | 53.02p | 52.12p | 52.20p | 183160 |
06/12/2022 | 53.80p | 54.16p | 52.20p | 53.00p | 225255 |
05/12/2022 | 54.20p | 55.30p | 53.60p | 53.80p | 291761 |
02/12/2022 | 53.80p | 54.60p | 53.80p | 54.00p | 154913 |
01/12/2022 | 54.00p | 55.40p | 53.92p | 54.00p | 287689 |
30/11/2022 | 53.60p | 54.60p | 53.20p | 54.40p | 602771 |
29/11/2022 | 53.60p | 54.00p | 52.80p | 52.80p | 287387 |
28/11/2022 | 51.20p | 54.02p | 51.20p | 53.20p | 579596 |
25/11/2022 | 49.70p | 51.00p | 49.30p | 51.00p | 1578939 |
24/11/2022 | 49.60p | 50.00p | 49.60p | 49.60p | 109192 |
23/11/2022 | 50.00p | 50.00p | 49.20p | 49.60p | 92510 |
22/11/2022 | 49.90p | 50.67p | 48.85p | 49.80p | 334591 |
21/11/2022 | 50.40p | 51.10p | 49.60p | 49.70p | 437870 |
18/11/2022 | 49.60p | 51.00p | 49.60p | 50.80p | 302583 |
17/11/2022 | 49.80p | 50.40p | 49.50p | 49.80p | 223862 |
16/11/2022 | 50.60p | 50.80p | 49.50p | 49.80p | 657058 |
15/11/2022 | 51.00p | 51.10p | 50.20p | 51.00p | 176156 |
14/11/2022 | 52.20p | 52.80p | 51.00p | 51.20p | 280476 |
11/11/2022 | 52.40p | 52.40p | 51.00p | 52.00p | 1168254 |
10/11/2022 | 50.00p | 51.80p | 49.37p | 51.00p | 1306308 |
09/11/2022 | 51.40p | 51.60p | 48.80p | 49.70p | 591402 |
08/11/2022 | 51.80p | 52.00p | 51.40p | 51.60p | 371187 |
07/11/2022 | 50.40p | 52.00p | 47.27p | 51.60p | 3152049 |
04/11/2022 | 48.20p | 50.80p | 48.20p | 50.00p | 3253282 |
03/11/2022 | 47.50p | 47.90p | 47.00p | 47.90p | 229813 |
02/11/2022 | 47.80p | 48.00p | 47.44p | 47.50p | 3624587 |
01/11/2022 | 47.40p | 48.40p | 47.25p | 48.00p | 711757 |
31/10/2022 | 47.70p | 48.20p | 46.80p | 47.00p | 1030457 |
28/10/2022 | 49.70p | 49.70p | 47.00p | 47.50p | 1951346 |
27/10/2022 | 45.80p | 49.00p | 45.80p | 48.50p | 2693344 |
26/10/2022 | 44.00p | 45.90p | 44.00p | 45.90p | 2882471 |
25/10/2022 | 43.00p | 44.07p | 42.70p | 44.00p | 1343874 |
24/10/2022 | 43.90p | 43.90p | 42.20p | 42.20p | 1118935 |
21/10/2022 | 44.50p | 44.51p | 41.60p | 43.00p | 848039 |
20/10/2022 | 43.00p | 45.70p | 43.00p | 44.20p | 3744506 |
19/10/2022 | 42.10p | 42.88p | 41.06p | 42.50p | 997574 |
18/10/2022 | 39.60p | 42.73p | 39.20p | 42.10p | 2098257 |
17/10/2022 | 38.00p | 39.23p | 36.80p | 39.00p | 1774936 |
14/10/2022 | 38.40p | 38.50p | 37.10p | 37.40p | 1088928 |
13/10/2022 | 38.20p | 39.80p | 37.00p | 37.40p | 1179738 |
12/10/2022 | 39.30p | 39.36p | 38.00p | 38.20p | 841988 |
11/10/2022 | 39.50p | 40.00p | 39.00p | 39.20p | 233543 |
10/10/2022 | 39.60p | 40.00p | 38.50p | 40.00p | 637485 |
07/10/2022 | 41.00p | 41.40p | 39.50p | 40.00p | 533228 |
06/10/2022 | 41.00p | 41.72p | 40.80p | 41.10p | 536787 |
05/10/2022 | 41.00p | 41.50p | 40.80p | 41.20p | 201327 |
04/10/2022 | 40.50p | 42.60p | 39.90p | 41.10p | 2433511 |
03/10/2022 | 38.20p | 40.50p | 38.00p | 40.50p | 390517 |
30/09/2022 | 38.50p | 39.30p | 37.70p | 37.70p | 852659 |
29/09/2022 | 38.20p | 38.45p | 37.60p | 37.60p | 309298 |
*Close Price adjusted for both dividends and splits