Search for Companies, Tipsters or Sources…
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/09/2024 | 53.40p | 57.80p | 55.25p | 55.60p | 40996 |
| 05/09/2024 | 53.40p | 57.00p | 53.40p | 56.50p | 144622 |
| 04/09/2024 | 52.00p | 54.20p | 50.65p | 53.60p | 332741 |
| 03/09/2024 | 50.00p | 52.00p | 50.00p | 52.00p | 38077 |
| 02/09/2024 | 51.00p | 51.00p | 50.22p | 50.90p | 16783 |
| 30/08/2024 | 50.00p | 52.00p | 50.00p | 52.00p | 13642 |
| 29/08/2024 | 50.00p | 51.80p | 49.50p | 49.65p | 14996 |
| 28/08/2024 | 51.40p | 51.47p | 49.86p | 50.60p | 23115 |
| 27/08/2024 | 51.40p | 51.80p | 49.78p | 50.80p | 32333 |
| 23/08/2024 | 51.40p | 51.60p | 51.30p | 51.60p | 14896 |
| 22/08/2024 | 50.00p | 51.40p | 50.00p | 51.40p | 68 |
| 21/08/2024 | 51.20p | 51.65p | 51.20p | 51.50p | 1987 |
| 20/08/2024 | 50.00p | 52.40p | 49.50p | 51.40p | 24639 |
| 19/08/2024 | 50.00p | 50.48p | 48.40p | 48.40p | 39853 |
| 16/08/2024 | 51.00p | 52.80p | 50.20p | 51.50p | 25610 |
| 15/08/2024 | 52.80p | 53.00p | 52.00p | 53.00p | 23106 |
| 14/08/2024 | 52.80p | 52.80p | 51.00p | 51.90p | 2289 |
| 13/08/2024 | 52.00p | 51.90p | 51.90p | 51.90p | 0 |
| 12/08/2024 | 52.00p | 52.80p | 50.60p | 51.90p | 11504 |
| 09/08/2024 | 50.00p | 51.50p | 51.50p | 51.50p | 0 |
| 08/08/2024 | 50.00p | 52.29p | 50.24p | 51.50p | 1613 |
| 07/08/2024 | 50.00p | 51.58p | 49.00p | 51.40p | 75304 |
| 06/08/2024 | 50.00p | 53.37p | 49.00p | 50.50p | 189911 |
| 05/08/2024 | 54.20p | 54.20p | 48.88p | 51.00p | 160234 |
| 02/08/2024 | 54.20p | 55.00p | 54.20p | 55.00p | 11889 |
| 01/08/2024 | 54.40p | 55.80p | 54.57p | 55.20p | 4137 |
| 31/07/2024 | 54.40p | 55.14p | 54.52p | 54.90p | 13122 |
| 30/07/2024 | 54.40p | 55.80p | 54.35p | 54.90p | 12942 |
| 29/07/2024 | 54.60p | 55.10p | 54.52p | 55.10p | 11578 |
| 26/07/2024 | 54.00p | 55.80p | 54.17p | 55.10p | 11632 |
| 25/07/2024 | 54.00p | 55.17p | 54.00p | 54.80p | 43190 |
| 24/07/2024 | 55.00p | 55.20p | 54.75p | 55.20p | 343929 |
| 23/07/2024 | 55.80p | 56.00p | 54.00p | 55.00p | 166071 |
| 22/07/2024 | 55.00p | 55.13p | 54.00p | 54.40p | 22539 |
| 19/07/2024 | 54.60p | 55.31p | 54.09p | 55.00p | 51000 |
| 18/07/2024 | 54.00p | 55.40p | 53.67p | 55.00p | 22339 |
| 17/07/2024 | 54.00p | 55.20p | 54.00p | 54.30p | 32370 |
| 16/07/2024 | 54.00p | 55.00p | 53.20p | 54.00p | 20078 |
| 15/07/2024 | 54.80p | 55.80p | 54.08p | 54.90p | 429 |
| 12/07/2024 | 54.80p | 55.80p | 54.05p | 54.90p | 1040 |
| 11/07/2024 | 54.80p | 54.80p | 53.40p | 54.10p | 61722 |
| 10/07/2024 | 55.80p | 55.80p | 54.00p | 55.00p | 60210 |
| 09/07/2024 | 55.80p | 55.80p | 54.40p | 55.30p | 7317 |
| 08/07/2024 | 54.20p | 56.00p | 54.00p | 56.00p | 74533 |
| 05/07/2024 | 56.00p | 56.00p | 55.03p | 55.50p | 57807 |
| 04/07/2024 | 54.40p | 56.00p | 54.62p | 55.40p | 26 |
| 03/07/2024 | 54.40p | 56.00p | 55.40p | 55.40p | 10967 |
| 02/07/2024 | 54.40p | 56.00p | 54.00p | 55.00p | 22341 |
| 01/07/2024 | 54.20p | 55.80p | 54.00p | 54.40p | 31249 |
| 28/06/2024 | 55.00p | 55.80p | 54.02p | 55.00p | 26793 |
| 27/06/2024 | 57.00p | 58.00p | 55.03p | 56.40p | 11902 |
| 26/06/2024 | 63.40p | 63.55p | 54.00p | 55.20p | 296817 |
| 25/06/2024 | 61.80p | 63.59p | 61.80p | 63.00p | 97947 |
| 24/06/2024 | 61.60p | 62.00p | 61.22p | 61.90p | 23920 |
| 21/06/2024 | 60.20p | 62.80p | 60.00p | 60.00p | 3085 |
| 20/06/2024 | 60.00p | 62.22p | 60.67p | 61.80p | 25324 |
| 19/06/2024 | 60.00p | 61.00p | 59.16p | 60.50p | 60793 |
| 18/06/2024 | 56.80p | 59.00p | 56.30p | 59.00p | 151487 |
| 17/06/2024 | 57.00p | 56.40p | 56.30p | 56.40p | 2000 |
| 14/06/2024 | 57.00p | 57.00p | 56.25p | 56.50p | 40762 |
| 13/06/2024 | 57.00p | 57.00p | 56.40p | 56.60p | 18334 |
| 12/06/2024 | 57.00p | 57.00p | 56.60p | 56.90p | 66865 |
| 11/06/2024 | 56.80p | 57.00p | 56.62p | 56.80p | 21105 |
| 10/06/2024 | 56.80p | 56.94p | 56.63p | 56.70p | 11400 |
| 07/06/2024 | 56.20p | 57.00p | 56.20p | 56.80p | 5791 |
| 06/06/2024 | 56.20p | 57.00p | 56.20p | 57.00p | 132477 |
| 05/06/2024 | 56.00p | 57.00p | 56.00p | 56.90p | 64208 |
| 04/06/2024 | 57.20p | 57.20p | 56.80p | 56.80p | 91490 |
| 03/06/2024 | 56.80p | 57.80p | 56.80p | 57.30p | 136580 |
| 31/05/2024 | 57.00p | 58.00p | 57.00p | 58.00p | 4800 |
| 30/05/2024 | 58.00p | 58.20p | 56.61p | 57.00p | 48152 |
| 29/05/2024 | 56.80p | 57.20p | 56.80p | 57.20p | 10000 |
| 28/05/2024 | 59.00p | 59.00p | 57.00p | 57.00p | 28630 |
| 24/05/2024 | 57.00p | 58.40p | 57.00p | 58.40p | 18589 |
| 23/05/2024 | 59.80p | 59.80p | 56.20p | 58.40p | 28860 |
| 22/05/2024 | 58.00p | 58.40p | 56.20p | 58.40p | 23521 |
| 21/05/2024 | 58.00p | 58.87p | 57.00p | 58.40p | 71812 |
| 20/05/2024 | 58.00p | 59.00p | 56.40p | 59.00p | 50964 |
| 17/05/2024 | 58.00p | 59.80p | 57.50p | 58.70p | 32787 |
| 16/05/2024 | 58.00p | 59.54p | 57.40p | 58.20p | 61964 |
| 15/05/2024 | 58.00p | 59.00p | 58.00p | 58.00p | 24248 |
| 14/05/2024 | 58.40p | 59.10p | 57.85p | 58.00p | 78555 |
| 13/05/2024 | 59.80p | 59.80p | 57.51p | 59.10p | 12592 |
| 10/05/2024 | 58.00p | 59.80p | 57.20p | 58.50p | 114371 |
| 09/05/2024 | 57.00p | 58.00p | 57.00p | 57.50p | 13136 |
| 08/05/2024 | 57.00p | 57.60p | 57.28p | 57.50p | 5199 |
| 07/05/2024 | 57.00p | 57.97p | 57.00p | 57.70p | 37550 |
| 03/05/2024 | 56.80p | 57.50p | 56.64p | 57.20p | 53169 |
| 02/05/2024 | 61.00p | 61.00p | 57.20p | 57.60p | 179491 |
| 01/05/2024 | 54.80p | 56.70p | 54.22p | 56.70p | 54374 |
| 30/04/2024 | 55.00p | 57.00p | 54.00p | 54.80p | 78460 |
| 29/04/2024 | 56.60p | 57.44p | 55.21p | 55.40p | 27241 |
| 26/04/2024 | 56.00p | 57.00p | 56.00p | 56.20p | 100525 |
| 25/04/2024 | 55.00p | 56.50p | 55.00p | 56.50p | 5095 |
| 24/04/2024 | 55.20p | 58.80p | 55.20p | 57.00p | 35127 |
| 23/04/2024 | 55.00p | 56.80p | 55.00p | 56.30p | 5790 |
| 22/04/2024 | 55.00p | 56.86p | 55.00p | 56.00p | 55004 |
| 19/04/2024 | 55.00p | 58.80p | 54.00p | 56.50p | 102761 |
| 18/04/2024 | 57.00p | 57.93p | 56.00p | 56.00p | 61857 |
| 17/04/2024 | 57.00p | 59.00p | 57.00p | 59.00p | 24484 |
| 16/04/2024 | 59.00p | 59.00p | 57.00p | 57.00p | 24012 |
| 15/04/2024 | 59.80p | 60.00p | 59.25p | 59.80p | 13413 |
| 12/04/2024 | 58.40p | 60.50p | 58.40p | 60.50p | 33656 |
| 11/04/2024 | 58.20p | 59.10p | 58.20p | 59.10p | 18486 |
| 10/04/2024 | 58.80p | 59.80p | 58.00p | 59.10p | 11660 |
| 09/04/2024 | 61.00p | 60.80p | 58.81p | 59.70p | 425 |
| 08/04/2024 | 61.00p | 61.24p | 58.60p | 59.70p | 94493 |
| 05/04/2024 | 59.60p | 62.00p | 58.20p | 59.90p | 18935 |
| 04/04/2024 | 60.20p | 60.89p | 58.00p | 59.40p | 81252 |
| 03/04/2024 | 59.60p | 60.09p | 58.20p | 59.10p | 53299 |
| 02/04/2024 | 58.80p | 62.00p | 58.80p | 59.30p | 301224 |
| 28/03/2024 | 59.00p | 62.00p | 59.00p | 60.20p | 96647 |
| 27/03/2024 | 56.00p | 59.20p | 55.00p | 59.00p | 307894 |
| 26/03/2024 | 53.00p | 56.00p | 53.00p | 55.60p | 304861 |
| 25/03/2024 | 53.20p | 53.40p | 52.80p | 53.20p | 70206 |
| 22/03/2024 | 52.80p | 53.20p | 52.20p | 53.20p | 107800 |
| 21/03/2024 | 52.40p | 52.40p | 51.97p | 52.30p | 216920 |
| 20/03/2024 | 52.00p | 52.20p | 52.00p | 52.20p | 45408 |
| 19/03/2024 | 52.00p | 52.72p | 51.20p | 52.20p | 82189 |
| 18/03/2024 | 51.00p | 53.00p | 50.20p | 51.00p | 132110 |
| 15/03/2024 | 52.00p | 52.45p | 50.78p | 52.00p | 13887 |
| 14/03/2024 | 52.00p | 52.65p | 50.00p | 50.25p | 34817 |
| 13/03/2024 | 51.80p | 53.00p | 49.90p | 52.00p | 144863 |
| 12/03/2024 | 51.20p | 52.00p | 50.56p | 52.00p | 44473 |
| 11/03/2024 | 51.00p | 52.00p | 51.00p | 51.70p | 8072 |
| 08/03/2024 | 52.80p | 53.00p | 51.18p | 51.40p | 63846 |
| 07/03/2024 | 52.40p | 52.45p | 52.40p | 52.40p | 27318 |
| 06/03/2024 | 52.40p | 53.59p | 52.40p | 53.10p | 15099 |
| 05/03/2024 | 53.00p | 53.00p | 52.40p | 52.40p | 8537 |
| 04/03/2024 | 53.60p | 53.80p | 52.90p | 52.90p | 4747 |
| 01/03/2024 | 53.20p | 54.80p | 52.36p | 53.70p | 131810 |
| 29/02/2024 | 53.00p | 54.00p | 52.76p | 54.00p | 14731 |
| 28/02/2024 | 54.60p | 54.66p | 53.40p | 53.40p | 100188 |
| 27/02/2024 | 55.00p | 55.00p | 54.32p | 55.00p | 14214 |
| 26/02/2024 | 53.60p | 54.50p | 53.20p | 54.10p | 20938 |
| 23/02/2024 | 53.80p | 54.40p | 53.63p | 54.40p | 23203 |
| 22/02/2024 | 55.00p | 55.00p | 54.00p | 54.80p | 33842 |
| 21/02/2024 | 54.00p | 54.80p | 53.80p | 54.40p | 53739 |
| 20/02/2024 | 55.20p | 55.80p | 54.00p | 54.00p | 41193 |
| 19/02/2024 | 55.20p | 55.50p | 53.20p | 54.80p | 79786 |
| 16/02/2024 | 55.00p | 55.00p | 54.00p | 54.00p | 22106 |
| 15/02/2024 | 55.00p | 55.00p | 52.76p | 54.10p | 18138 |
| 14/02/2024 | 54.00p | 55.23p | 52.00p | 53.10p | 102526 |
| 13/02/2024 | 55.80p | 55.80p | 53.80p | 53.80p | 81392 |
| 12/02/2024 | 55.00p | 56.00p | 54.00p | 54.60p | 40051 |
| 09/02/2024 | 56.20p | 56.50p | 55.00p | 55.20p | 94570 |
| 08/02/2024 | 58.40p | 58.40p | 56.20p | 57.20p | 37815 |
| 07/02/2024 | 57.20p | 57.29p | 57.00p | 57.00p | 19905 |
| 06/02/2024 | 57.40p | 58.58p | 57.40p | 57.80p | 2915 |
| 05/02/2024 | 59.20p | 59.20p | 57.28p | 58.10p | 18950 |
| 02/02/2024 | 59.00p | 59.80p | 58.61p | 59.00p | 117800 |
| 01/02/2024 | 59.00p | 59.40p | 58.80p | 59.40p | 19546 |
| 31/01/2024 | 59.80p | 59.80p | 58.80p | 59.60p | 29568 |
| 30/01/2024 | 58.40p | 60.00p | 58.00p | 59.50p | 113336 |
| 29/01/2024 | 59.80p | 59.80p | 58.00p | 58.80p | 131772 |
| 26/01/2024 | 59.00p | 60.00p | 58.06p | 60.00p | 107901 |
| 25/01/2024 | 60.00p | 60.00p | 58.20p | 60.00p | 26970 |
| 24/01/2024 | 59.60p | 59.80p | 59.60p | 59.80p | 1151 |
| 23/01/2024 | 60.00p | 60.00p | 59.60p | 59.80p | 93323 |
| 22/01/2024 | 60.20p | 60.20p | 59.54p | 59.70p | 480622 |
| 19/01/2024 | 59.80p | 60.40p | 59.73p | 60.40p | 989 |
| 18/01/2024 | 59.80p | 60.00p | 59.40p | 59.80p | 158416 |
| 17/01/2024 | 60.00p | 60.00p | 59.40p | 59.70p | 83874 |
| 16/01/2024 | 60.40p | 60.80p | 60.00p | 60.30p | 49182 |
| 15/01/2024 | 60.80p | 61.00p | 60.70p | 60.70p | 51279 |
| 12/01/2024 | 61.00p | 61.00p | 60.80p | 60.80p | 11326 |
| 11/01/2024 | 60.40p | 61.00p | 60.40p | 60.80p | 92066 |
| 10/01/2024 | 61.00p | 61.00p | 60.42p | 60.90p | 166827 |
| 09/01/2024 | 60.40p | 61.00p | 60.20p | 60.70p | 23099 |
| 08/01/2024 | 60.60p | 60.80p | 60.66p | 60.80p | 311 |
| 05/01/2024 | 60.60p | 61.00p | 59.76p | 60.60p | 25433 |
| 04/01/2024 | 60.60p | 61.60p | 59.58p | 60.60p | 6545 |
| 03/01/2024 | 61.00p | 61.60p | 60.30p | 60.30p | 34930 |
| 02/01/2024 | 61.00p | 61.60p | 59.00p | 61.30p | 46998 |
| 29/12/2023 | 61.00p | 61.00p | 60.62p | 61.00p | 25915 |
| 28/12/2023 | 60.60p | 61.00p | 60.00p | 61.00p | 219622 |
| 27/12/2023 | 60.80p | 60.91p | 60.00p | 60.60p | 25477 |
| 22/12/2023 | 61.00p | 61.00p | 60.60p | 60.80p | 17689 |
| 21/12/2023 | 61.00p | 61.00p | 60.60p | 61.00p | 29696 |
| 20/12/2023 | 61.00p | 61.00p | 60.61p | 61.00p | 30584 |
| 19/12/2023 | 61.00p | 61.00p | 60.80p | 60.80p | 18612 |
| 18/12/2023 | 60.60p | 61.00p | 60.60p | 61.00p | 102440 |
| 15/12/2023 | 61.00p | 61.00p | 60.80p | 60.80p | 14370 |
| 14/12/2023 | 60.80p | 61.22p | 60.80p | 61.00p | 132454 |
| 13/12/2023 | 61.00p | 62.00p | 60.80p | 60.80p | 60387 |
| 12/12/2023 | 61.60p | 61.60p | 61.40p | 61.40p | 8188 |
| 11/12/2023 | 61.60p | 61.75p | 61.00p | 61.40p | 42037 |
| 08/12/2023 | 62.00p | 62.00p | 60.25p | 61.50p | 182087 |
| 07/12/2023 | 62.00p | 62.00p | 61.20p | 62.00p | 42103 |
| 06/12/2023 | 61.80p | 62.40p | 61.60p | 61.80p | 36382 |
| 05/12/2023 | 62.40p | 63.00p | 62.00p | 62.00p | 22380 |
| 04/12/2023 | 62.80p | 63.00p | 62.00p | 62.00p | 103134 |
| 01/12/2023 | 62.40p | 62.87p | 62.00p | 62.00p | 12585 |
| 30/11/2023 | 63.00p | 63.00p | 62.20p | 62.70p | 17461 |
| 29/11/2023 | 62.60p | 63.00p | 62.12p | 63.00p | 28921 |
| 28/11/2023 | 62.20p | 63.00p | 61.62p | 63.00p | 44594 |
| 27/11/2023 | 62.80p | 64.25p | 61.04p | 63.00p | 122831 |
| 24/11/2023 | 62.20p | 62.60p | 61.01p | 61.40p | 40646 |
| 23/11/2023 | 62.00p | 62.20p | 61.03p | 62.20p | 6753 |
| 22/11/2023 | 61.00p | 62.00p | 61.00p | 61.60p | 1481 |
*Close Price adjusted for both dividends and splits