Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2024 | 48.00p | 48.00p | 46.75p | 47.70p | 820217 |
05/11/2024 | 44.85p | 46.25p | 44.60p | 46.25p | 1329068 |
04/11/2024 | 45.30p | 45.80p | 44.60p | 45.00p | 619744 |
01/11/2024 | 44.30p | 45.58p | 44.30p | 45.30p | 1598496 |
31/10/2024 | 46.25p | 46.75p | 44.45p | 44.75p | 1656989 |
30/10/2024 | 42.90p | 47.59p | 41.85p | 46.50p | 3876164 |
29/10/2024 | 42.95p | 43.70p | 42.29p | 42.90p | 2101757 |
28/10/2024 | 46.00p | 46.00p | 43.00p | 43.10p | 1275325 |
25/10/2024 | 46.00p | 46.00p | 44.55p | 45.20p | 477892 |
24/10/2024 | 45.00p | 46.00p | 45.00p | 45.00p | 589371 |
23/10/2024 | 46.00p | 46.25p | 45.25p | 45.40p | 364831 |
22/10/2024 | 44.65p | 45.45p | 44.62p | 45.10p | 695871 |
21/10/2024 | 45.60p | 46.25p | 44.50p | 44.65p | 742881 |
18/10/2024 | 46.00p | 46.26p | 45.05p | 45.60p | 364542 |
17/10/2024 | 45.65p | 46.10p | 45.00p | 45.70p | 682479 |
16/10/2024 | 46.40p | 47.95p | 45.00p | 45.65p | 1392234 |
15/10/2024 | 45.05p | 46.40p | 44.94p | 46.10p | 1304997 |
14/10/2024 | 44.70p | 45.15p | 44.40p | 45.00p | 726291 |
11/10/2024 | 45.20p | 45.20p | 44.29p | 45.05p | 1234219 |
10/10/2024 | 44.45p | 45.25p | 43.31p | 45.00p | 1965133 |
09/10/2024 | 42.90p | 43.60p | 41.25p | 43.60p | 1996877 |
08/10/2024 | 42.30p | 43.00p | 41.50p | 41.80p | 1055171 |
07/10/2024 | 44.00p | 44.00p | 42.00p | 42.40p | 880285 |
04/10/2024 | 43.50p | 43.95p | 42.37p | 42.55p | 1634049 |
03/10/2024 | 45.85p | 45.85p | 43.50p | 43.50p | 827185 |
02/10/2024 | 44.00p | 46.00p | 44.00p | 44.50p | 1528369 |
01/10/2024 | 43.45p | 45.52p | 43.45p | 44.75p | 1219571 |
30/09/2024 | 41.40p | 43.70p | 40.30p | 43.65p | 2636968 |
27/09/2024 | 42.20p | 42.37p | 41.28p | 41.50p | 851244 |
26/09/2024 | 44.00p | 44.00p | 41.70p | 42.00p | 556028 |
25/09/2024 | 42.80p | 43.14p | 42.10p | 42.10p | 692599 |
24/09/2024 | 43.00p | 43.45p | 42.57p | 42.80p | 532048 |
23/09/2024 | 42.85p | 44.00p | 42.50p | 42.80p | 711510 |
20/09/2024 | 43.00p | 43.47p | 42.44p | 42.95p | 1085853 |
19/09/2024 | 41.70p | 42.95p | 41.40p | 42.90p | 3224961 |
18/09/2024 | 41.90p | 41.92p | 41.30p | 41.40p | 1531801 |
17/09/2024 | 43.20p | 44.09p | 41.80p | 41.90p | 1379937 |
16/09/2024 | 44.50p | 44.72p | 43.00p | 43.15p | 796849 |
13/09/2024 | 42.90p | 44.25p | 42.55p | 43.85p | 2117842 |
12/09/2024 | 43.25p | 44.80p | 42.15p | 42.40p | 1359631 |
11/09/2024 | 42.00p | 42.75p | 41.45p | 42.75p | 2754763 |
10/09/2024 | 40.30p | 42.00p | 39.94p | 42.00p | 1323358 |
09/09/2024 | 38.75p | 41.00p | 38.50p | 40.80p | 3698895 |
06/09/2024 | 36.00p | 38.60p | 36.00p | 38.60p | 1283700 |
05/09/2024 | 36.95p | 36.95p | 36.00p | 36.80p | 879905 |
04/09/2024 | 35.65p | 36.10p | 35.00p | 35.80p | 635726 |
03/09/2024 | 36.15p | 37.35p | 35.80p | 35.80p | 445868 |
02/09/2024 | 37.00p | 38.00p | 36.05p | 36.10p | 386383 |
30/08/2024 | 37.05p | 37.30p | 36.20p | 36.70p | 575645 |
29/08/2024 | 37.90p | 37.90p | 36.80p | 37.00p | 2496257 |
28/08/2024 | 37.40p | 37.75p | 37.10p | 37.30p | 543679 |
27/08/2024 | 38.00p | 38.00p | 36.60p | 37.60p | 353189 |
23/08/2024 | 37.00p | 37.73p | 36.05p | 37.40p | 584972 |
22/08/2024 | 36.55p | 37.38p | 35.84p | 37.10p | 399010 |
21/08/2024 | 36.65p | 36.92p | 36.25p | 36.60p | 5196543 |
20/08/2024 | 36.60p | 37.50p | 35.52p | 36.10p | 638859 |
19/08/2024 | 37.65p | 37.65p | 36.85p | 37.00p | 270198 |
16/08/2024 | 37.05p | 37.55p | 36.55p | 36.90p | 1310608 |
15/08/2024 | 37.60p | 38.25p | 36.70p | 37.00p | 1023905 |
14/08/2024 | 36.65p | 37.90p | 36.20p | 37.10p | 3884723 |
13/08/2024 | 37.00p | 37.45p | 36.15p | 36.25p | 548093 |
12/08/2024 | 35.50p | 37.35p | 35.50p | 37.00p | 905788 |
09/08/2024 | 35.85p | 36.25p | 35.48p | 35.80p | 214766 |
08/08/2024 | 35.30p | 36.25p | 34.60p | 35.65p | 471620 |
07/08/2024 | 35.55p | 35.70p | 35.00p | 35.20p | 448538 |
06/08/2024 | 34.50p | 36.10p | 34.50p | 34.65p | 1302361 |
05/08/2024 | 34.85p | 35.32p | 33.30p | 34.50p | 2612794 |
02/08/2024 | 37.25p | 37.50p | 36.35p | 36.60p | 1015748 |
01/08/2024 | 37.65p | 38.40p | 37.10p | 37.50p | 970144 |
31/07/2024 | 38.35p | 39.00p | 37.25p | 38.00p | 6034717 |
30/07/2024 | 37.80p | 37.95p | 36.82p | 37.45p | 2302026 |
29/07/2024 | 37.00p | 39.60p | 37.00p | 37.50p | 8060809 |
26/07/2024 | 35.90p | 37.95p | 35.10p | 37.25p | 432281 |
25/07/2024 | 36.55p | 37.00p | 36.05p | 36.85p | 1193098 |
24/07/2024 | 35.90p | 37.30p | 35.90p | 37.00p | 446894 |
23/07/2024 | 36.25p | 37.85p | 36.05p | 36.80p | 706090 |
22/07/2024 | 37.95p | 38.00p | 36.00p | 37.00p | 384933 |
19/07/2024 | 35.55p | 38.00p | 35.55p | 36.70p | 710082 |
18/07/2024 | 35.40p | 37.90p | 34.55p | 36.50p | 1199007 |
17/07/2024 | 35.50p | 37.00p | 34.80p | 35.50p | 544383 |
16/07/2024 | 36.05p | 38.35p | 35.15p | 35.70p | 1441201 |
15/07/2024 | 37.95p | 38.00p | 36.20p | 36.20p | 634950 |
12/07/2024 | 36.45p | 37.50p | 35.90p | 37.50p | 1685055 |
11/07/2024 | 35.45p | 37.50p | 35.25p | 36.50p | 1556649 |
10/07/2024 | 35.70p | 36.42p | 35.41p | 35.75p | 2499352 |
09/07/2024 | 36.60p | 37.00p | 35.25p | 35.25p | 721801 |
08/07/2024 | 37.15p | 37.88p | 36.75p | 36.75p | 178315 |
05/07/2024 | 37.75p | 39.15p | 37.15p | 37.60p | 455674 |
04/07/2024 | 39.00p | 39.00p | 37.10p | 37.50p | 728435 |
03/07/2024 | 37.70p | 39.10p | 37.00p | 37.30p | 570737 |
02/07/2024 | 37.80p | 38.88p | 37.05p | 37.30p | 799100 |
01/07/2024 | 38.40p | 40.50p | 37.65p | 37.65p | 4219852 |
28/06/2024 | 38.15p | 40.00p | 38.15p | 38.90p | 612341 |
27/06/2024 | 39.65p | 40.41p | 38.05p | 39.00p | 1169247 |
26/06/2024 | 39.25p | 39.90p | 38.55p | 39.20p | 1036324 |
25/06/2024 | 41.60p | 41.60p | 39.61p | 39.70p | 1814802 |
24/06/2024 | 43.00p | 43.00p | 41.00p | 41.60p | 4211906 |
21/06/2024 | 40.00p | 43.09p | 39.50p | 41.90p | 3271001 |
20/06/2024 | 39.05p | 42.89p | 39.00p | 40.50p | 2705368 |
19/06/2024 | 34.10p | 42.65p | 34.10p | 40.00p | 7475001 |
18/06/2024 | 33.25p | 35.50p | 32.00p | 35.50p | 11145221 |
17/06/2024 | 32.65p | 33.30p | 32.27p | 32.85p | 858116 |
14/06/2024 | 33.40p | 34.60p | 32.50p | 33.50p | 1528325 |
13/06/2024 | 33.00p | 34.30p | 32.75p | 33.30p | 6053715 |
12/06/2024 | 34.05p | 34.35p | 33.00p | 33.00p | 4283309 |
11/06/2024 | 35.30p | 36.00p | 33.75p | 34.40p | 4124721 |
10/06/2024 | 33.45p | 35.70p | 33.45p | 35.35p | 17040590 |
07/06/2024 | 34.30p | 35.95p | 33.76p | 33.90p | 7738743 |
06/06/2024 | 36.70p | 38.00p | 34.45p | 35.10p | 1072671 |
05/06/2024 | 38.35p | 38.41p | 36.30p | 36.80p | 887573 |
04/06/2024 | 39.05p | 39.95p | 37.05p | 37.55p | 763733 |
03/06/2024 | 39.00p | 40.00p | 38.50p | 39.00p | 2654623 |
31/05/2024 | 40.00p | 40.00p | 38.00p | 38.80p | 1001727 |
30/05/2024 | 38.00p | 39.52p | 38.00p | 39.10p | 690401 |
29/05/2024 | 40.60p | 40.60p | 37.90p | 38.00p | 1578851 |
28/05/2024 | 40.00p | 41.00p | 38.65p | 38.65p | 2333541 |
24/05/2024 | 37.00p | 40.25p | 37.00p | 40.00p | 3478382 |
23/05/2024 | 35.00p | 41.70p | 34.55p | 38.60p | 4416310 |
22/05/2024 | 35.05p | 35.76p | 35.00p | 35.15p | 739332 |
21/05/2024 | 35.35p | 36.85p | 34.40p | 35.00p | 2973645 |
20/05/2024 | 35.55p | 37.00p | 35.00p | 35.35p | 454554 |
17/05/2024 | 35.05p | 36.95p | 35.00p | 35.40p | 1314613 |
16/05/2024 | 35.50p | 36.30p | 35.00p | 35.15p | 2407899 |
15/05/2024 | 33.10p | 35.20p | 33.10p | 35.20p | 1076711 |
14/05/2024 | 32.85p | 34.60p | 32.85p | 34.30p | 1271644 |
13/05/2024 | 33.50p | 35.60p | 32.85p | 33.10p | 1353153 |
10/05/2024 | 31.00p | 35.17p | 31.00p | 34.95p | 4048393 |
09/05/2024 | 28.85p | 31.60p | 28.15p | 31.60p | 12489168 |
08/05/2024 | 31.00p | 31.85p | 24.55p | 29.35p | 10444686 |
07/05/2024 | 34.50p | 34.50p | 31.00p | 32.00p | 4439000 |
03/05/2024 | 33.95p | 33.95p | 32.90p | 33.10p | 1864058 |
02/05/2024 | 34.30p | 34.30p | 33.45p | 33.70p | 811749 |
01/05/2024 | 33.95p | 34.30p | 33.63p | 34.00p | 1812907 |
30/04/2024 | 34.15p | 34.15p | 33.57p | 34.00p | 2347213 |
29/04/2024 | 35.00p | 35.00p | 33.95p | 34.00p | 3813218 |
26/04/2024 | 35.75p | 36.00p | 34.05p | 34.95p | 237540 |
25/04/2024 | 35.00p | 36.95p | 34.20p | 34.90p | 3721382 |
24/04/2024 | 35.50p | 36.00p | 35.00p | 35.00p | 1476769 |
23/04/2024 | 36.15p | 36.51p | 35.50p | 35.50p | 1091078 |
22/04/2024 | 36.40p | 37.80p | 35.90p | 36.15p | 700368 |
19/04/2024 | 36.40p | 37.53p | 36.05p | 36.85p | 334743 |
18/04/2024 | 36.70p | 37.89p | 36.00p | 36.75p | 395689 |
17/04/2024 | 36.10p | 38.00p | 36.10p | 36.60p | 495755 |
16/04/2024 | 37.05p | 38.40p | 36.00p | 36.30p | 403725 |
15/04/2024 | 37.55p | 38.95p | 37.05p | 37.25p | 538017 |
12/04/2024 | 38.05p | 39.00p | 37.36p | 37.65p | 332121 |
11/04/2024 | 36.05p | 38.55p | 36.05p | 37.90p | 179195 |
10/04/2024 | 37.25p | 38.35p | 36.05p | 37.05p | 451279 |
09/04/2024 | 37.10p | 38.50p | 36.62p | 36.90p | 281179 |
08/04/2024 | 36.85p | 38.22p | 36.05p | 37.35p | 629968 |
05/04/2024 | 38.15p | 39.00p | 36.55p | 37.00p | 1323753 |
05/04/2024 | 38.15p | 39.00p | 36.55p | 37.00p | 1323753 |
04/04/2024 | 38.10p | 39.95p | 37.35p | 38.40p | 542787 |
03/04/2024 | 38.45p | 39.35p | 37.50p | 37.80p | 964584 |
02/04/2024 | 39.40p | 40.00p | 38.29p | 38.65p | 835665 |
28/03/2024 | 39.05p | 39.95p | 38.10p | 39.70p | 866514 |
27/03/2024 | 39.00p | 39.70p | 38.70p | 39.50p | 1031239 |
26/03/2024 | 38.70p | 39.55p | 38.56p | 39.15p | 612232 |
25/03/2024 | 38.30p | 39.56p | 37.05p | 39.50p | 776903 |
22/03/2024 | 38.40p | 39.25p | 37.05p | 39.00p | 364126 |
21/03/2024 | 38.70p | 39.00p | 36.70p | 38.75p | 889224 |
20/03/2024 | 37.25p | 37.25p | 36.95p | 37.50p | 867745 |
19/03/2024 | 37.25p | 37.25p | 36.45p | 36.95p | 552085 |
18/03/2024 | 36.95p | 38.95p | 36.03p | 36.35p | 859558 |
15/03/2024 | 37.35p | 38.05p | 36.00p | 36.80p | 557971 |
14/03/2024 | 38.35p | 38.35p | 36.15p | 36.40p | 732709 |
13/03/2024 | 37.50p | 38.95p | 36.45p | 36.55p | 1074065 |
12/03/2024 | 38.75p | 40.30p | 36.60p | 37.40p | 1027624 |
11/03/2024 | 39.80p | 42.00p | 38.56p | 38.95p | 584423 |
08/03/2024 | 40.85p | 41.65p | 39.50p | 39.75p | 619437 |
07/03/2024 | 40.65p | 41.35p | 39.35p | 40.85p | 441500 |
06/03/2024 | 39.35p | 41.60p | 39.35p | 40.25p | 390856 |
05/03/2024 | 40.20p | 41.25p | 39.10p | 39.65p | 318910 |
04/03/2024 | 42.45p | 44.00p | 40.20p | 40.35p | 296027 |
01/03/2024 | 41.75p | 43.20p | 40.05p | 41.75p | 501566 |
29/02/2024 | 41.30p | 42.01p | 40.25p | 41.65p | 717517 |
28/02/2024 | 41.35p | 41.95p | 40.05p | 40.45p | 1039438 |
27/02/2024 | 42.65p | 44.40p | 41.70p | 42.00p | 890198 |
26/02/2024 | 43.90p | 45.00p | 42.20p | 42.60p | 2906524 |
23/02/2024 | 45.00p | 45.60p | 44.50p | 44.75p | 461351 |
22/02/2024 | 43.20p | 46.00p | 42.80p | 44.80p | 1710116 |
21/02/2024 | 40.35p | 43.10p | 40.35p | 42.35p | 637673 |
20/02/2024 | 40.80p | 41.95p | 39.90p | 40.65p | 412592 |
19/02/2024 | 41.10p | 41.54p | 40.01p | 40.85p | 280839 |
16/02/2024 | 40.70p | 42.00p | 39.75p | 41.10p | 580225 |
15/02/2024 | 40.00p | 41.00p | 38.05p | 39.75p | 640208 |
14/02/2024 | 38.05p | 40.75p | 38.05p | 40.40p | 519640 |
13/02/2024 | 38.40p | 39.95p | 38.00p | 38.80p | 326218 |
12/02/2024 | 37.00p | 40.00p | 37.00p | 38.55p | 852105 |
09/02/2024 | 39.40p | 39.82p | 38.00p | 38.30p | 822646 |
08/02/2024 | 38.65p | 39.65p | 37.30p | 39.65p | 433049 |
07/02/2024 | 39.50p | 39.72p | 37.40p | 38.50p | 1288964 |
06/02/2024 | 39.50p | 40.90p | 38.05p | 39.85p | 1352623 |
05/02/2024 | 39.50p | 40.95p | 39.00p | 39.00p | 641114 |
02/02/2024 | 37.75p | 39.25p | 37.70p | 39.15p | 1159378 |
01/02/2024 | 37.70p | 38.45p | 37.25p | 37.25p | 1657645 |
31/01/2024 | 39.15p | 39.22p | 37.15p | 37.55p | 1292729 |
30/01/2024 | 39.50p | 40.38p | 39.00p | 39.00p | 1243732 |
29/01/2024 | 37.75p | 39.40p | 37.00p | 39.30p | 1288776 |
26/01/2024 | 38.25p | 38.95p | 38.20p | 38.50p | 230777 |
*Close Price adjusted for both dividends and splits