Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/04/2024 | 40.30p | 41.30p | 39.15p | 40.40p | 904445 |
19/04/2024 | 40.00p | 40.80p | 39.85p | 40.10p | 181959 |
18/04/2024 | 39.80p | 40.32p | 39.55p | 39.90p | 305201 |
17/04/2024 | 39.90p | 40.71p | 39.40p | 39.45p | 411209 |
16/04/2024 | 40.30p | 41.10p | 39.60p | 39.90p | 804373 |
15/04/2024 | 42.55p | 42.55p | 40.85p | 40.85p | 703876 |
12/04/2024 | 42.70p | 42.70p | 41.40p | 41.55p | 602797 |
11/04/2024 | 40.75p | 42.65p | 40.50p | 41.05p | 725342 |
10/04/2024 | 41.80p | 42.35p | 40.55p | 41.10p | 825018 |
09/04/2024 | 41.05p | 42.00p | 41.05p | 41.60p | 473248 |
08/04/2024 | 40.60p | 42.55p | 40.55p | 41.15p | 1336790 |
05/04/2024 | 41.35p | 41.90p | 39.50p | 40.35p | 511006 |
04/04/2024 | 41.10p | 42.75p | 40.05p | 41.35p | 372761 |
03/04/2024 | 40.00p | 41.10p | 39.50p | 40.95p | 929345 |
02/04/2024 | 42.40p | 42.40p | 40.25p | 40.25p | 1232272 |
28/03/2024 | 43.00p | 43.00p | 40.30p | 40.70p | 853567 |
27/03/2024 | 42.20p | 43.45p | 39.60p | 41.40p | 1046501 |
26/03/2024 | 42.00p | 44.70p | 41.64p | 41.70p | 831739 |
25/03/2024 | 43.15p | 44.95p | 42.00p | 42.50p | 716405 |
22/03/2024 | 44.85p | 46.75p | 43.05p | 43.05p | 747510 |
21/03/2024 | 43.25p | 45.15p | 42.00p | 44.70p | 1655709 |
20/03/2024 | 42.35p | 42.35p | 42.15p | 43.15p | 563176 |
19/03/2024 | 42.35p | 43.85p | 41.75p | 42.15p | 511016 |
18/03/2024 | 43.00p | 44.45p | 41.75p | 42.35p | 1270481 |
15/03/2024 | 44.55p | 46.90p | 42.00p | 42.40p | 1549562 |
14/03/2024 | 44.70p | 45.57p | 44.05p | 44.85p | 701939 |
13/03/2024 | 46.95p | 47.95p | 44.66p | 44.85p | 769773 |
12/03/2024 | 47.90p | 47.90p | 46.45p | 46.50p | 306979 |
11/03/2024 | 50.00p | 50.00p | 46.75p | 47.05p | 1371133 |
08/03/2024 | 47.15p | 48.35p | 46.20p | 48.15p | 2627671 |
07/03/2024 | 45.80p | 47.30p | 44.05p | 46.95p | 2118816 |
06/03/2024 | 45.50p | 46.40p | 44.00p | 45.45p | 549632 |
05/03/2024 | 44.75p | 45.20p | 44.00p | 44.35p | 823004 |
04/03/2024 | 46.90p | 46.95p | 44.40p | 44.60p | 310071 |
01/03/2024 | 46.00p | 47.05p | 44.79p | 46.30p | 1850943 |
29/02/2024 | 47.45p | 49.40p | 46.30p | 46.80p | 1641221 |
28/02/2024 | 48.30p | 49.60p | 46.90p | 47.00p | 1086555 |
27/02/2024 | 50.40p | 50.80p | 48.10p | 48.45p | 348500 |
26/02/2024 | 50.90p | 51.00p | 49.05p | 50.30p | 896160 |
23/02/2024 | 50.60p | 52.90p | 49.70p | 50.00p | 741116 |
22/02/2024 | 51.60p | 52.59p | 50.50p | 51.20p | 430881 |
21/02/2024 | 52.00p | 53.30p | 50.70p | 51.20p | 325470 |
20/02/2024 | 53.80p | 54.10p | 51.70p | 51.70p | 609212 |
19/02/2024 | 53.00p | 53.90p | 52.02p | 53.60p | 380691 |
16/02/2024 | 53.80p | 54.00p | 52.00p | 52.60p | 408503 |
15/02/2024 | 50.10p | 53.10p | 49.80p | 53.00p | 898784 |
14/02/2024 | 49.35p | 51.10p | 49.20p | 50.80p | 451539 |
13/02/2024 | 49.65p | 51.49p | 48.30p | 49.65p | 1194946 |
12/02/2024 | 49.35p | 50.90p | 48.25p | 50.90p | 881515 |
09/02/2024 | 49.00p | 51.60p | 48.30p | 48.75p | 996971 |
08/02/2024 | 50.20p | 53.00p | 49.25p | 49.40p | 964506 |
07/02/2024 | 52.00p | 53.00p | 51.40p | 51.40p | 667831 |
06/02/2024 | 50.60p | 52.90p | 49.10p | 52.50p | 1197544 |
05/02/2024 | 51.90p | 52.90p | 50.60p | 50.60p | 774151 |
02/02/2024 | 51.20p | 52.80p | 49.05p | 51.40p | 2289909 |
01/02/2024 | 49.05p | 51.20p | 48.70p | 50.40p | 2764786 |
31/01/2024 | 46.20p | 50.05p | 46.12p | 49.50p | 1255650 |
30/01/2024 | 46.45p | 46.95p | 45.20p | 46.20p | 1133917 |
29/01/2024 | 46.70p | 47.65p | 45.04p | 46.00p | 1284891 |
26/01/2024 | 48.25p | 49.65p | 46.25p | 46.25p | 1105294 |
25/01/2024 | 48.80p | 49.20p | 46.60p | 47.00p | 4088061 |
24/01/2024 | 46.10p | 48.95p | 45.20p | 47.70p | 1814835 |
23/01/2024 | 52.00p | 52.70p | 46.00p | 46.00p | 6561245 |
22/01/2024 | 51.80p | 53.00p | 50.72p | 52.70p | 2409199 |
19/01/2024 | 52.90p | 52.90p | 51.20p | 51.50p | 923867 |
18/01/2024 | 51.30p | 53.00p | 50.10p | 52.10p | 547189 |
17/01/2024 | 52.20p | 53.60p | 50.12p | 51.20p | 671801 |
16/01/2024 | 55.20p | 56.30p | 52.00p | 52.10p | 500812 |
15/01/2024 | 56.30p | 57.40p | 55.10p | 55.20p | 1388913 |
12/01/2024 | 56.50p | 57.50p | 54.10p | 57.00p | 638439 |
11/01/2024 | 55.90p | 56.90p | 55.50p | 56.00p | 678050 |
10/01/2024 | 55.00p | 56.40p | 54.70p | 55.40p | 165765 |
09/01/2024 | 56.00p | 56.70p | 54.40p | 56.00p | 974648 |
08/01/2024 | 54.30p | 56.00p | 53.32p | 55.60p | 1052960 |
05/01/2024 | 54.00p | 55.40p | 53.80p | 54.50p | 306333 |
04/01/2024 | 53.60p | 54.70p | 52.10p | 54.70p | 846739 |
03/01/2024 | 55.50p | 57.90p | 52.50p | 54.10p | 864568 |
02/01/2024 | 59.70p | 60.00p | 55.60p | 56.00p | 774904 |
29/12/2023 | 58.70p | 60.40p | 57.73p | 58.30p | 359161 |
28/12/2023 | 58.00p | 58.80p | 57.20p | 58.40p | 272834 |
27/12/2023 | 57.90p | 57.90p | 55.70p | 57.40p | 338436 |
22/12/2023 | 57.70p | 57.90p | 55.20p | 57.00p | 250143 |
21/12/2023 | 55.50p | 57.30p | 54.00p | 57.30p | 723993 |
20/12/2023 | 54.50p | 56.00p | 52.10p | 55.90p | 1546114 |
19/12/2023 | 53.00p | 53.00p | 50.10p | 52.70p | 441059 |
18/12/2023 | 53.00p | 53.00p | 50.80p | 51.50p | 329357 |
15/12/2023 | 53.00p | 53.00p | 51.00p | 51.20p | 709575 |
14/12/2023 | 50.00p | 53.00p | 47.05p | 52.00p | 1098995 |
13/12/2023 | 50.00p | 50.00p | 47.00p | 48.05p | 289747 |
12/12/2023 | 50.00p | 50.00p | 47.55p | 47.55p | 653134 |
11/12/2023 | 50.00p | 50.00p | 47.53p | 47.85p | 1109705 |
08/12/2023 | 51.00p | 51.00p | 48.15p | 48.50p | 3423653 |
07/12/2023 | 50.00p | 50.60p | 47.00p | 50.60p | 1314635 |
06/12/2023 | 50.00p | 50.00p | 47.05p | 48.85p | 444427 |
05/12/2023 | 50.00p | 50.00p | 47.05p | 47.90p | 185752 |
04/12/2023 | 48.50p | 49.50p | 46.05p | 48.30p | 1413494 |
01/12/2023 | 48.00p | 48.05p | 46.60p | 47.50p | 738768 |
30/11/2023 | 47.35p | 48.00p | 46.00p | 46.90p | 1508958 |
29/11/2023 | 46.50p | 47.50p | 44.40p | 46.70p | 585535 |
28/11/2023 | 45.95p | 47.15p | 44.85p | 46.75p | 999980 |
27/11/2023 | 44.50p | 46.35p | 43.20p | 46.05p | 668823 |
24/11/2023 | 44.90p | 45.95p | 43.85p | 44.70p | 396469 |
23/11/2023 | 44.65p | 46.00p | 44.00p | 44.35p | 405283 |
22/11/2023 | 44.05p | 44.95p | 43.00p | 44.35p | 673573 |
21/11/2023 | 45.30p | 45.90p | 43.50p | 43.60p | 752226 |
20/11/2023 | 49.00p | 49.00p | 44.70p | 45.60p | 1062973 |
17/11/2023 | 46.00p | 49.24p | 46.00p | 47.25p | 1039568 |
16/11/2023 | 50.00p | 50.00p | 46.10p | 47.35p | 1074678 |
15/11/2023 | 46.00p | 49.15p | 45.95p | 48.00p | 2954158 |
14/11/2023 | 41.70p | 45.20p | 40.05p | 45.10p | 1017312 |
13/11/2023 | 42.25p | 42.95p | 40.05p | 41.15p | 710264 |
10/11/2023 | 41.00p | 42.68p | 40.50p | 41.85p | 828030 |
09/11/2023 | 39.40p | 43.05p | 38.05p | 42.35p | 1767116 |
08/11/2023 | 37.75p | 39.60p | 36.10p | 39.00p | 3200464 |
07/11/2023 | 37.50p | 38.70p | 36.05p | 37.70p | 1090753 |
06/11/2023 | 40.00p | 40.00p | 37.23p | 37.40p | 814713 |
03/11/2023 | 37.50p | 40.20p | 36.55p | 39.00p | 4139184 |
02/11/2023 | 35.75p | 38.00p | 35.08p | 38.00p | 5044572 |
01/11/2023 | 36.00p | 36.25p | 35.28p | 35.90p | 2624238 |
31/10/2023 | 35.45p | 36.45p | 35.15p | 35.55p | 736266 |
30/10/2023 | 35.95p | 36.00p | 34.65p | 35.50p | 842518 |
27/10/2023 | 35.30p | 36.27p | 35.10p | 35.50p | 561984 |
26/10/2023 | 35.30p | 36.13p | 34.80p | 35.10p | 2729937 |
25/10/2023 | 36.95p | 36.95p | 34.55p | 35.10p | 1054039 |
24/10/2023 | 36.10p | 36.75p | 35.50p | 35.50p | 658742 |
23/10/2023 | 36.05p | 36.95p | 34.60p | 36.00p | 1267715 |
20/10/2023 | 35.70p | 37.20p | 34.70p | 35.60p | 836063 |
19/10/2023 | 35.80p | 36.45p | 35.05p | 35.70p | 807073 |
18/10/2023 | 37.65p | 37.75p | 35.00p | 35.60p | 916261 |
17/10/2023 | 35.00p | 36.50p | 34.75p | 36.40p | 2161209 |
16/10/2023 | 34.00p | 35.95p | 33.71p | 35.05p | 1321243 |
13/10/2023 | 32.25p | 35.05p | 32.20p | 34.40p | 5963032 |
12/10/2023 | 32.20p | 33.45p | 30.00p | 32.40p | 6582634 |
11/10/2023 | 36.00p | 36.00p | 32.20p | 32.20p | 11388752 |
10/10/2023 | 34.00p | 36.00p | 34.00p | 34.85p | 555612 |
09/10/2023 | 34.55p | 36.00p | 34.15p | 35.25p | 1881717 |
06/10/2023 | 35.40p | 36.60p | 34.75p | 35.45p | 2111990 |
05/10/2023 | 35.30p | 37.00p | 35.30p | 35.95p | 6191726 |
04/10/2023 | 35.95p | 37.00p | 35.30p | 35.40p | 534168 |
03/10/2023 | 37.80p | 37.95p | 35.57p | 35.95p | 1158691 |
02/10/2023 | 42.00p | 42.95p | 35.45p | 36.00p | 2003043 |
29/09/2023 | 42.00p | 42.00p | 39.45p | 40.00p | 2854383 |
28/09/2023 | 40.75p | 40.96p | 39.45p | 39.50p | 1222197 |
27/09/2023 | 41.50p | 41.95p | 40.35p | 40.50p | 806502 |
26/09/2023 | 42.05p | 43.00p | 40.35p | 41.45p | 974549 |
25/09/2023 | 42.00p | 42.85p | 38.90p | 41.85p | 6073384 |
22/09/2023 | 42.10p | 42.75p | 40.14p | 40.70p | 1552450 |
21/09/2023 | 41.95p | 43.00p | 41.23p | 42.50p | 2680808 |
20/09/2023 | 39.85p | 41.75p | 39.05p | 41.50p | 6939350 |
19/09/2023 | 41.00p | 41.95p | 39.00p | 39.60p | 1170367 |
18/09/2023 | 41.80p | 43.00p | 38.35p | 40.00p | 1318529 |
15/09/2023 | 43.00p | 44.00p | 42.17p | 42.65p | 1373465 |
14/09/2023 | 42.00p | 43.50p | 41.00p | 43.00p | 3650232 |
13/09/2023 | 43.00p | 44.50p | 41.55p | 41.55p | 951614 |
12/09/2023 | 45.20p | 45.45p | 42.07p | 42.25p | 1972434 |
11/09/2023 | 45.65p | 46.00p | 42.50p | 45.20p | 508475 |
08/09/2023 | 44.00p | 45.74p | 43.50p | 45.05p | 317811 |
07/09/2023 | 45.20p | 45.95p | 42.35p | 43.40p | 613007 |
06/09/2023 | 43.20p | 45.95p | 42.90p | 43.00p | 759985 |
05/09/2023 | 45.70p | 46.45p | 40.00p | 44.00p | 818198 |
04/09/2023 | 46.50p | 46.50p | 45.00p | 45.15p | 843721 |
01/09/2023 | 48.00p | 48.00p | 44.95p | 45.55p | 712267 |
31/08/2023 | 45.10p | 47.85p | 45.10p | 46.90p | 2125572 |
30/08/2023 | 44.30p | 47.50p | 44.20p | 46.25p | 2617354 |
29/08/2023 | 47.00p | 47.00p | 44.33p | 44.55p | 1430615 |
25/08/2023 | 46.90p | 47.00p | 45.75p | 45.75p | 194344 |
24/08/2023 | 46.00p | 46.95p | 44.50p | 46.00p | 501279 |
23/08/2023 | 45.15p | 47.35p | 44.97p | 46.00p | 1063313 |
22/08/2023 | 44.95p | 45.55p | 43.60p | 44.20p | 564237 |
21/08/2023 | 45.80p | 47.00p | 43.25p | 43.80p | 932515 |
18/08/2023 | 48.40p | 48.95p | 44.00p | 45.55p | 1350437 |
17/08/2023 | 48.65p | 50.00p | 46.90p | 47.55p | 616709 |
16/08/2023 | 47.25p | 48.90p | 45.45p | 47.95p | 608135 |
15/08/2023 | 46.00p | 48.95p | 45.70p | 46.30p | 1131132 |
14/08/2023 | 49.45p | 50.90p | 46.80p | 47.15p | 875608 |
11/08/2023 | 49.85p | 50.60p | 48.70p | 49.65p | 488256 |
10/08/2023 | 48.00p | 49.90p | 48.00p | 49.00p | 656086 |
09/08/2023 | 49.00p | 49.95p | 47.05p | 48.65p | 642067 |
08/08/2023 | 48.70p | 49.95p | 47.05p | 48.90p | 744714 |
07/08/2023 | 48.00p | 49.95p | 47.20p | 49.10p | 325611 |
04/08/2023 | 47.80p | 49.15p | 45.95p | 48.25p | 1126589 |
03/08/2023 | 45.00p | 48.95p | 45.00p | 48.35p | 633528 |
02/08/2023 | 47.00p | 49.00p | 45.94p | 47.00p | 712469 |
01/08/2023 | 49.00p | 51.00p | 46.20p | 47.50p | 2402975 |
31/07/2023 | 49.85p | 50.50p | 48.00p | 48.00p | 1407968 |
28/07/2023 | 47.90p | 49.95p | 47.05p | 49.30p | 1051610 |
27/07/2023 | 49.80p | 50.70p | 47.05p | 48.45p | 1462890 |
26/07/2023 | 49.00p | 50.50p | 47.54p | 49.75p | 1688750 |
25/07/2023 | 50.90p | 51.90p | 48.50p | 49.95p | 2992533 |
24/07/2023 | 46.50p | 50.60p | 44.10p | 50.00p | 6650485 |
21/07/2023 | 45.50p | 47.95p | 44.56p | 45.00p | 3442569 |
20/07/2023 | 46.20p | 48.45p | 45.30p | 45.40p | 3500478 |
19/07/2023 | 46.00p | 51.60p | 41.50p | 46.70p | 17731538 |
18/07/2023 | 74.50p | 77.50p | 73.69p | 77.20p | 415832 |
17/07/2023 | 73.60p | 77.80p | 73.30p | 74.90p | 427732 |
14/07/2023 | 76.00p | 77.47p | 74.00p | 74.80p | 299120 |
13/07/2023 | 77.60p | 77.80p | 75.90p | 77.50p | 375547 |
12/07/2023 | 73.80p | 77.98p | 73.67p | 77.00p | 418578 |
11/07/2023 | 73.50p | 74.90p | 72.40p | 74.90p | 419812 |
10/07/2023 | 75.00p | 75.00p | 71.60p | 72.50p | 202932 |
*Close Price adjusted for both dividends and splits