Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
25/01/2024 | 38.50p | 39.00p | 37.80p | 38.15p | 341973 |
24/01/2024 | 38.00p | 38.80p | 37.65p | 38.50p | 420643 |
23/01/2024 | 37.60p | 38.95p | 37.00p | 38.15p | 3940265 |
22/01/2024 | 36.70p | 37.95p | 36.70p | 37.60p | 1284389 |
19/01/2024 | 36.30p | 37.85p | 36.30p | 36.75p | 434411 |
18/01/2024 | 37.00p | 37.35p | 36.10p | 37.10p | 1058127 |
17/01/2024 | 38.50p | 39.43p | 37.15p | 37.25p | 465643 |
16/01/2024 | 40.05p | 40.44p | 38.55p | 39.00p | 600753 |
15/01/2024 | 39.00p | 40.20p | 37.55p | 39.80p | 541326 |
12/01/2024 | 39.50p | 39.54p | 37.75p | 39.45p | 447047 |
11/01/2024 | 37.90p | 38.41p | 37.15p | 37.90p | 1066638 |
10/01/2024 | 37.50p | 39.80p | 37.50p | 37.75p | 630460 |
09/01/2024 | 39.25p | 39.80p | 37.72p | 38.90p | 825349 |
08/01/2024 | 38.30p | 39.80p | 38.05p | 38.70p | 1012713 |
05/01/2024 | 39.15p | 39.80p | 38.35p | 38.50p | 374170 |
04/01/2024 | 37.90p | 39.05p | 37.73p | 38.75p | 444965 |
03/01/2024 | 39.20p | 40.90p | 35.53p | 37.40p | 906138 |
02/01/2024 | 40.85p | 40.85p | 38.10p | 39.25p | 679070 |
29/12/2023 | 40.50p | 40.80p | 38.75p | 40.50p | 43187 |
28/12/2023 | 40.00p | 40.90p | 38.00p | 38.45p | 232140 |
27/12/2023 | 38.60p | 40.80p | 38.20p | 39.20p | 209046 |
22/12/2023 | 38.55p | 39.70p | 38.10p | 39.05p | 97739 |
21/12/2023 | 40.50p | 40.65p | 38.05p | 39.20p | 208475 |
20/12/2023 | 40.70p | 40.70p | 39.00p | 39.90p | 295156 |
19/12/2023 | 38.00p | 40.25p | 38.00p | 39.65p | 593892 |
18/12/2023 | 40.00p | 40.75p | 38.00p | 38.80p | 682113 |
15/12/2023 | 38.05p | 40.45p | 38.05p | 39.55p | 302930 |
14/12/2023 | 37.40p | 40.82p | 37.40p | 39.45p | 1035719 |
13/12/2023 | 38.00p | 40.34p | 37.25p | 37.40p | 621447 |
12/12/2023 | 39.20p | 41.00p | 38.55p | 39.05p | 571087 |
11/12/2023 | 38.00p | 40.20p | 38.00p | 39.50p | 593841 |
08/12/2023 | 38.00p | 38.90p | 38.00p | 38.75p | 305470 |
07/12/2023 | 38.00p | 38.80p | 38.00p | 38.25p | 296398 |
06/12/2023 | 38.00p | 40.25p | 38.00p | 38.75p | 283715 |
05/12/2023 | 39.00p | 41.10p | 38.30p | 38.90p | 317562 |
04/12/2023 | 38.50p | 40.95p | 38.50p | 40.00p | 4281648 |
01/12/2023 | 37.25p | 40.12p | 37.25p | 39.45p | 425363 |
30/11/2023 | 38.95p | 39.93p | 36.81p | 38.75p | 615378 |
29/11/2023 | 37.85p | 38.90p | 37.20p | 38.15p | 988867 |
28/11/2023 | 38.00p | 38.57p | 36.36p | 37.40p | 401715 |
27/11/2023 | 38.00p | 39.06p | 38.00p | 38.70p | 339459 |
24/11/2023 | 37.80p | 38.95p | 37.02p | 38.75p | 399223 |
23/11/2023 | 39.20p | 39.20p | 36.65p | 38.00p | 1138958 |
22/11/2023 | 38.55p | 40.45p | 37.05p | 38.45p | 1224217 |
21/11/2023 | 38.15p | 39.70p | 36.50p | 38.25p | 5448767 |
20/11/2023 | 35.00p | 38.21p | 35.00p | 38.00p | 1071016 |
17/11/2023 | 35.00p | 36.70p | 35.00p | 35.80p | 1176945 |
16/11/2023 | 37.00p | 37.75p | 35.05p | 35.50p | 1494300 |
15/11/2023 | 35.00p | 37.45p | 35.00p | 36.50p | 1724299 |
14/11/2023 | 34.00p | 37.26p | 34.00p | 35.50p | 2545037 |
13/11/2023 | 34.45p | 36.55p | 33.75p | 34.50p | 1580773 |
10/11/2023 | 35.50p | 36.87p | 33.70p | 34.50p | 4492740 |
09/11/2023 | 35.15p | 36.60p | 35.05p | 35.50p | 690058 |
08/11/2023 | 36.05p | 37.65p | 35.30p | 35.80p | 676569 |
07/11/2023 | 36.05p | 37.85p | 34.16p | 36.20p | 2713033 |
06/11/2023 | 38.05p | 40.65p | 37.30p | 37.50p | 1693090 |
03/11/2023 | 38.75p | 40.85p | 38.05p | 38.15p | 3724527 |
02/11/2023 | 39.80p | 40.89p | 38.05p | 38.60p | 395324 |
01/11/2023 | 39.50p | 42.20p | 38.00p | 38.60p | 740749 |
31/10/2023 | 41.25p | 42.37p | 39.55p | 40.05p | 1255731 |
30/10/2023 | 39.10p | 41.90p | 37.05p | 40.75p | 1862680 |
27/10/2023 | 37.65p | 39.15p | 37.20p | 39.10p | 10763930 |
26/10/2023 | 38.25p | 38.83p | 35.89p | 37.55p | 434469 |
25/10/2023 | 37.90p | 38.95p | 36.30p | 37.20p | 565584 |
24/10/2023 | 37.00p | 38.80p | 37.00p | 37.60p | 730293 |
23/10/2023 | 37.75p | 38.95p | 36.60p | 37.25p | 491713 |
20/10/2023 | 36.00p | 38.93p | 36.00p | 38.00p | 2288669 |
19/10/2023 | 38.00p | 38.60p | 36.60p | 37.00p | 2525479 |
18/10/2023 | 39.00p | 40.08p | 38.60p | 38.80p | 428547 |
17/10/2023 | 42.45p | 42.45p | 39.55p | 39.85p | 727654 |
16/10/2023 | 41.65p | 42.80p | 39.05p | 39.60p | 465310 |
13/10/2023 | 40.05p | 43.00p | 38.30p | 40.35p | 1139510 |
*Close Price adjusted for both dividends and splits