Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2024 | 47.90p | 47.90p | 46.00p | 46.90p | 675203 |
06/11/2024 | 47.20p | 47.20p | 44.70p | 45.90p | 1780456 |
05/11/2024 | 47.80p | 48.26p | 46.50p | 46.80p | 1224559 |
04/11/2024 | 47.50p | 48.50p | 47.50p | 47.70p | 331993 |
01/11/2024 | 48.00p | 48.90p | 47.00p | 47.50p | 257922 |
31/10/2024 | 49.00p | 49.00p | 46.20p | 47.00p | 590548 |
30/10/2024 | 45.90p | 48.27p | 45.30p | 47.40p | 1787953 |
29/10/2024 | 47.00p | 47.00p | 45.60p | 45.80p | 376062 |
28/10/2024 | 48.00p | 48.11p | 45.60p | 46.60p | 1271444 |
25/10/2024 | 50.20p | 50.40p | 48.20p | 48.50p | 1282360 |
24/10/2024 | 50.40p | 51.00p | 50.20p | 50.20p | 833403 |
23/10/2024 | 51.60p | 53.00p | 50.20p | 50.20p | 384638 |
22/10/2024 | 51.60p | 52.11p | 51.40p | 51.60p | 212650 |
21/10/2024 | 52.60p | 52.80p | 51.47p | 51.60p | 201305 |
18/10/2024 | 51.60p | 52.80p | 50.65p | 51.40p | 551987 |
17/10/2024 | 52.00p | 52.00p | 51.29p | 51.60p | 66100 |
16/10/2024 | 52.00p | 52.40p | 51.00p | 51.20p | 399612 |
15/10/2024 | 52.00p | 53.00p | 50.20p | 52.00p | 785551 |
14/10/2024 | 52.60p | 53.40p | 52.20p | 52.60p | 157879 |
11/10/2024 | 52.80p | 53.40p | 51.80p | 52.80p | 282820 |
10/10/2024 | 52.60p | 53.15p | 50.00p | 52.60p | 282228 |
09/10/2024 | 51.60p | 53.00p | 51.15p | 52.20p | 527979 |
08/10/2024 | 52.80p | 52.83p | 51.20p | 51.60p | 643048 |
07/10/2024 | 50.40p | 53.00p | 49.60p | 52.80p | 966128 |
04/10/2024 | 48.50p | 51.20p | 48.50p | 50.60p | 1600127 |
03/10/2024 | 47.80p | 48.50p | 47.40p | 48.30p | 654081 |
02/10/2024 | 48.10p | 48.80p | 47.20p | 47.60p | 443237 |
01/10/2024 | 47.30p | 48.20p | 46.70p | 48.00p | 676370 |
30/09/2024 | 48.30p | 48.30p | 46.60p | 47.10p | 846963 |
27/09/2024 | 45.90p | 48.10p | 45.90p | 46.90p | 826828 |
26/09/2024 | 47.30p | 48.50p | 45.30p | 46.20p | 1147728 |
25/09/2024 | 48.50p | 48.50p | 47.20p | 47.60p | 844717 |
24/09/2024 | 47.50p | 47.80p | 46.62p | 47.80p | 491655 |
23/09/2024 | 47.30p | 47.60p | 46.40p | 47.30p | 273905 |
20/09/2024 | 48.70p | 48.70p | 46.70p | 46.90p | 323618 |
19/09/2024 | 47.20p | 48.40p | 47.15p | 47.80p | 908826 |
18/09/2024 | 48.40p | 48.40p | 45.70p | 46.60p | 403945 |
17/09/2024 | 47.00p | 47.70p | 46.23p | 47.00p | 358194 |
16/09/2024 | 45.70p | 46.90p | 45.60p | 46.40p | 183026 |
13/09/2024 | 47.00p | 47.00p | 45.40p | 45.50p | 401229 |
12/09/2024 | 45.90p | 46.91p | 45.10p | 45.80p | 1357016 |
11/09/2024 | 44.80p | 45.40p | 44.60p | 44.60p | 461081 |
10/09/2024 | 45.70p | 46.78p | 44.20p | 44.60p | 1379921 |
09/09/2024 | 46.00p | 46.80p | 45.40p | 46.10p | 692200 |
06/09/2024 | 46.40p | 46.90p | 46.20p | 46.20p | 174361 |
05/09/2024 | 47.10p | 47.80p | 46.90p | 47.00p | 298985 |
04/09/2024 | 47.00p | 48.50p | 46.00p | 47.00p | 1255363 |
03/09/2024 | 50.00p | 50.00p | 47.10p | 47.90p | 583988 |
30/08/2024 | 49.30p | 50.00p | 48.66p | 49.70p | 296801 |
29/08/2024 | 48.50p | 50.20p | 48.50p | 49.30p | 308001 |
28/08/2024 | 49.00p | 50.40p | 48.40p | 48.50p | 497255 |
27/08/2024 | 50.00p | 50.68p | 49.25p | 49.40p | 1055048 |
23/08/2024 | 48.60p | 50.00p | 47.29p | 49.40p | 1381560 |
22/08/2024 | 48.90p | 49.70p | 48.01p | 48.50p | 324737 |
21/08/2024 | 48.50p | 49.70p | 48.20p | 48.90p | 378758 |
20/08/2024 | 49.80p | 51.00p | 48.80p | 48.90p | 318309 |
19/08/2024 | 50.20p | 51.40p | 49.72p | 50.00p | 200835 |
16/08/2024 | 50.20p | 51.00p | 49.62p | 50.25p | 276508 |
15/08/2024 | 50.00p | 50.80p | 49.91p | 50.40p | 1060793 |
14/08/2024 | 52.80p | 52.80p | 50.13p | 51.00p | 778016 |
13/08/2024 | 52.40p | 54.20p | 52.20p | 52.20p | 81397 |
12/08/2024 | 51.00p | 54.00p | 51.00p | 52.80p | 245158 |
09/08/2024 | 52.00p | 52.80p | 51.00p | 51.00p | 224301 |
08/08/2024 | 50.00p | 51.60p | 49.20p | 51.40p | 321271 |
07/08/2024 | 48.20p | 50.55p | 48.20p | 50.20p | 270193 |
06/08/2024 | 49.60p | 50.20p | 48.00p | 49.10p | 318869 |
05/08/2024 | 50.00p | 50.08p | 46.10p | 49.40p | 2788049 |
02/08/2024 | 52.20p | 52.67p | 50.60p | 51.00p | 985153 |
01/08/2024 | 53.20p | 53.67p | 52.60p | 52.60p | 493723 |
31/07/2024 | 54.20p | 54.80p | 53.20p | 53.80p | 265630 |
30/07/2024 | 52.40p | 54.80p | 52.40p | 53.00p | 200650 |
29/07/2024 | 53.80p | 54.40p | 52.80p | 53.40p | 492249 |
26/07/2024 | 53.00p | 54.84p | 53.00p | 53.80p | 178918 |
25/07/2024 | 54.60p | 56.00p | 52.20p | 55.00p | 527964 |
24/07/2024 | 55.40p | 55.80p | 54.00p | 54.00p | 277756 |
23/07/2024 | 54.80p | 55.50p | 54.00p | 54.00p | 269337 |
22/07/2024 | 55.20p | 55.60p | 54.20p | 55.00p | 440029 |
19/07/2024 | 58.00p | 58.00p | 54.80p | 54.80p | 269931 |
18/07/2024 | 55.80p | 57.40p | 55.00p | 55.00p | 215821 |
17/07/2024 | 55.20p | 57.20p | 55.00p | 56.20p | 340647 |
16/07/2024 | 54.40p | 56.00p | 54.20p | 55.60p | 533626 |
15/07/2024 | 57.00p | 57.20p | 54.00p | 54.80p | 934483 |
12/07/2024 | 58.80p | 58.80p | 56.00p | 57.20p | 566687 |
11/07/2024 | 59.00p | 59.00p | 56.40p | 57.40p | 497960 |
10/07/2024 | 58.80p | 59.00p | 57.60p | 57.80p | 653450 |
09/07/2024 | 56.60p | 58.28p | 56.00p | 57.60p | 897286 |
08/07/2024 | 55.00p | 56.00p | 54.60p | 56.00p | 310437 |
05/07/2024 | 52.60p | 58.00p | 52.60p | 55.80p | 1299608 |
04/07/2024 | 53.00p | 54.00p | 51.20p | 54.00p | 453008 |
03/07/2024 | 52.60p | 53.28p | 50.80p | 53.20p | 776582 |
02/07/2024 | 52.40p | 53.60p | 52.09p | 52.80p | 248301 |
01/07/2024 | 52.40p | 53.54p | 51.65p | 52.40p | 1049600 |
28/06/2024 | 52.80p | 54.00p | 51.53p | 52.20p | 601648 |
27/06/2024 | 52.20p | 53.20p | 52.14p | 52.40p | 410315 |
26/06/2024 | 53.20p | 53.40p | 52.20p | 53.00p | 476468 |
25/06/2024 | 52.00p | 53.96p | 52.00p | 53.20p | 348948 |
24/06/2024 | 53.20p | 53.57p | 52.60p | 53.00p | 273474 |
21/06/2024 | 52.40p | 53.40p | 51.80p | 52.60p | 721633 |
20/06/2024 | 53.00p | 55.60p | 52.60p | 53.80p | 674261 |
19/06/2024 | 54.60p | 55.60p | 53.00p | 53.00p | 591638 |
18/06/2024 | 52.40p | 55.00p | 51.80p | 54.20p | 712898 |
17/06/2024 | 55.40p | 55.60p | 52.00p | 52.20p | 2016252 |
14/06/2024 | 56.00p | 56.52p | 54.60p | 55.00p | 651102 |
13/06/2024 | 58.20p | 58.20p | 55.20p | 55.20p | 1348718 |
12/06/2024 | 57.60p | 58.60p | 57.40p | 58.00p | 438159 |
11/06/2024 | 59.20p | 62.54p | 56.80p | 58.00p | 2724432 |
10/06/2024 | 58.40p | 59.80p | 58.08p | 59.80p | 625388 |
07/06/2024 | 57.20p | 59.00p | 57.00p | 58.00p | 408211 |
06/06/2024 | 57.20p | 58.60p | 56.62p | 57.40p | 503132 |
05/06/2024 | 57.00p | 58.20p | 56.80p | 57.20p | 500607 |
04/06/2024 | 59.40p | 59.80p | 55.00p | 57.00p | 1720918 |
03/06/2024 | 60.20p | 60.60p | 59.20p | 59.20p | 810877 |
31/05/2024 | 59.20p | 60.00p | 58.50p | 60.00p | 1150511 |
30/05/2024 | 57.00p | 60.00p | 56.20p | 59.00p | 1704641 |
29/05/2024 | 58.00p | 60.00p | 57.54p | 57.80p | 938958 |
28/05/2024 | 60.00p | 60.40p | 57.41p | 58.60p | 1030875 |
24/05/2024 | 57.60p | 61.20p | 56.00p | 60.20p | 3506229 |
23/05/2024 | 56.00p | 59.60p | 54.96p | 57.20p | 6419468 |
22/05/2024 | 56.40p | 57.00p | 54.00p | 54.60p | 1645114 |
21/05/2024 | 56.00p | 56.80p | 54.80p | 56.40p | 1721068 |
20/05/2024 | 53.60p | 56.00p | 53.43p | 55.60p | 1290043 |
17/05/2024 | 53.60p | 54.60p | 52.71p | 53.60p | 1081346 |
16/05/2024 | 50.40p | 53.80p | 49.89p | 53.00p | 2248735 |
15/05/2024 | 50.00p | 51.60p | 49.50p | 51.60p | 2126224 |
14/05/2024 | 50.00p | 51.40p | 49.00p | 49.70p | 1162664 |
13/05/2024 | 50.40p | 51.40p | 49.26p | 49.50p | 446002 |
10/05/2024 | 49.30p | 51.80p | 49.02p | 50.80p | 1149873 |
09/05/2024 | 49.90p | 50.05p | 48.66p | 48.80p | 195054 |
08/05/2024 | 50.80p | 51.46p | 48.93p | 49.80p | 910375 |
07/05/2024 | 50.20p | 51.52p | 48.62p | 50.60p | 867305 |
03/05/2024 | 48.50p | 50.20p | 48.30p | 50.20p | 850963 |
02/05/2024 | 49.70p | 49.90p | 48.34p | 48.50p | 295267 |
01/05/2024 | 50.00p | 51.00p | 48.30p | 49.20p | 1437800 |
30/04/2024 | 48.50p | 51.00p | 48.00p | 50.60p | 2177238 |
29/04/2024 | 47.00p | 49.00p | 45.90p | 48.80p | 1674191 |
26/04/2024 | 45.30p | 47.90p | 45.00p | 47.00p | 1399334 |
25/04/2024 | 46.20p | 47.94p | 44.50p | 45.20p | 1898076 |
24/04/2024 | 44.90p | 45.34p | 42.60p | 44.90p | 801884 |
23/04/2024 | 43.10p | 43.80p | 42.60p | 43.20p | 327034 |
22/04/2024 | 42.70p | 44.90p | 42.70p | 43.00p | 313385 |
19/04/2024 | 43.10p | 44.40p | 42.40p | 43.50p | 445102 |
18/04/2024 | 43.70p | 44.20p | 43.14p | 43.40p | 363590 |
17/04/2024 | 44.20p | 44.20p | 42.30p | 43.70p | 377139 |
16/04/2024 | 44.50p | 45.45p | 42.45p | 42.70p | 1154233 |
15/04/2024 | 47.00p | 47.00p | 44.30p | 44.70p | 953685 |
12/04/2024 | 45.50p | 47.93p | 44.30p | 46.90p | 1523350 |
11/04/2024 | 43.90p | 46.20p | 43.56p | 45.60p | 879757 |
10/04/2024 | 45.00p | 46.37p | 43.34p | 44.00p | 1574039 |
09/04/2024 | 44.30p | 45.00p | 43.09p | 45.00p | 1003698 |
08/04/2024 | 41.00p | 44.40p | 40.26p | 44.30p | 2048551 |
05/04/2024 | 40.00p | 41.20p | 39.71p | 41.20p | 1542956 |
04/04/2024 | 39.70p | 40.00p | 38.31p | 39.70p | 1043005 |
03/04/2024 | 39.60p | 39.60p | 37.60p | 39.20p | 1671585 |
02/04/2024 | 39.80p | 39.80p | 38.60p | 38.80p | 938562 |
28/03/2024 | 38.95p | 39.95p | 38.30p | 39.35p | 955796 |
27/03/2024 | 39.65p | 39.65p | 38.30p | 38.40p | 471281 |
26/03/2024 | 38.30p | 39.00p | 38.25p | 39.00p | 386084 |
25/03/2024 | 38.80p | 40.00p | 38.00p | 38.55p | 525166 |
22/03/2024 | 39.50p | 40.95p | 38.15p | 38.95p | 452711 |
21/03/2024 | 40.00p | 40.85p | 39.13p | 39.15p | 552758 |
20/03/2024 | 39.05p | 39.35p | 39.05p | 40.35p | 895293 |
19/03/2024 | 39.05p | 40.00p | 38.39p | 39.35p | 483739 |
18/03/2024 | 39.00p | 40.60p | 38.65p | 39.10p | 625711 |
15/03/2024 | 39.00p | 40.85p | 39.00p | 39.25p | 425867 |
14/03/2024 | 39.35p | 39.95p | 39.30p | 39.30p | 788280 |
13/03/2024 | 39.80p | 40.87p | 39.16p | 40.00p | 1197418 |
12/03/2024 | 38.00p | 39.49p | 37.80p | 38.20p | 245986 |
11/03/2024 | 39.50p | 39.87p | 37.50p | 37.85p | 765249 |
08/03/2024 | 39.90p | 40.06p | 39.25p | 39.40p | 522729 |
07/03/2024 | 39.95p | 40.00p | 39.00p | 39.95p | 362648 |
06/03/2024 | 39.00p | 40.95p | 38.60p | 40.60p | 1314884 |
05/03/2024 | 39.30p | 40.00p | 38.55p | 38.55p | 609876 |
04/03/2024 | 38.70p | 39.50p | 38.59p | 39.30p | 658029 |
01/03/2024 | 38.70p | 39.25p | 38.70p | 39.15p | 276022 |
29/02/2024 | 39.70p | 39.73p | 38.25p | 38.60p | 1318177 |
28/02/2024 | 39.75p | 39.86p | 39.54p | 39.75p | 363091 |
27/02/2024 | 39.40p | 40.45p | 39.20p | 40.20p | 506015 |
26/02/2024 | 40.20p | 40.40p | 39.60p | 39.60p | 694440 |
23/02/2024 | 40.40p | 41.00p | 40.13p | 40.40p | 397082 |
22/02/2024 | 40.25p | 40.95p | 39.60p | 40.65p | 760004 |
21/02/2024 | 41.00p | 41.00p | 39.80p | 40.40p | 406812 |
20/02/2024 | 40.80p | 41.11p | 40.00p | 40.10p | 798323 |
19/02/2024 | 38.90p | 41.34p | 37.97p | 40.80p | 2158811 |
16/02/2024 | 38.20p | 38.90p | 37.91p | 38.90p | 872067 |
15/02/2024 | 38.40p | 38.40p | 37.33p | 37.95p | 748513 |
14/02/2024 | 38.00p | 38.65p | 37.45p | 37.50p | 425680 |
13/02/2024 | 37.85p | 38.10p | 37.24p | 37.75p | 566873 |
12/02/2024 | 36.40p | 37.49p | 36.40p | 36.90p | 492841 |
09/02/2024 | 36.70p | 37.03p | 36.40p | 36.40p | 406463 |
08/02/2024 | 36.40p | 38.00p | 36.40p | 37.50p | 549375 |
07/02/2024 | 36.20p | 37.45p | 36.15p | 36.50p | 365826 |
06/02/2024 | 37.60p | 38.35p | 36.31p | 36.40p | 458475 |
05/02/2024 | 37.60p | 37.88p | 36.67p | 37.55p | 377747 |
02/02/2024 | 38.00p | 38.45p | 37.45p | 37.90p | 363120 |
01/02/2024 | 38.60p | 38.95p | 37.65p | 37.85p | 543752 |
31/01/2024 | 37.50p | 39.00p | 37.19p | 38.60p | 1121721 |
30/01/2024 | 36.60p | 38.00p | 36.33p | 38.00p | 453024 |
29/01/2024 | 36.90p | 37.00p | 36.08p | 36.75p | 291222 |
26/01/2024 | 36.20p | 37.00p | 35.81p | 37.00p | 586776 |
25/01/2024 | 35.60p | 37.00p | 34.72p | 37.00p | 974280 |
*Close Price adjusted for both dividends and splits