Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 37.68p | 38.46p | 37.05p | 37.47p | 4332914 |
01/08/2023 | 38.62p | 39.49p | 38.07p | 38.49p | 3518541 |
31/07/2023 | 39.00p | 40.20p | 38.61p | 38.93p | 7126364 |
28/07/2023 | 38.25p | 39.54p | 37.25p | 39.37p | 5676547 |
27/07/2023 | 36.71p | 40.00p | 35.50p | 38.02p | 16562939 |
26/07/2023 | 34.64p | 36.62p | 34.52p | 36.59p | 48790656 |
25/07/2023 | 35.31p | 35.90p | 34.21p | 34.93p | 38674968 |
24/07/2023 | 35.40p | 35.80p | 34.27p | 35.19p | 2844518 |
21/07/2023 | 36.29p | 36.56p | 34.76p | 35.81p | 8326856 |
20/07/2023 | 37.20p | 37.20p | 35.95p | 36.28p | 4662118 |
19/07/2023 | 35.16p | 36.87p | 34.58p | 36.48p | 13648257 |
18/07/2023 | 34.51p | 35.15p | 34.28p | 35.00p | 12244675 |
17/07/2023 | 35.00p | 35.49p | 33.42p | 34.78p | 8914110 |
14/07/2023 | 35.50p | 36.25p | 35.22p | 35.61p | 3800639 |
13/07/2023 | 35.60p | 36.82p | 35.60p | 35.74p | 7702981 |
12/07/2023 | 33.40p | 36.23p | 33.40p | 35.53p | 16264514 |
11/07/2023 | 32.50p | 34.90p | 32.50p | 34.65p | 7740805 |
10/07/2023 | 33.12p | 33.88p | 32.51p | 33.63p | 3941712 |
07/07/2023 | 32.50p | 33.44p | 32.03p | 33.09p | 3963119 |
06/07/2023 | 33.46p | 33.99p | 32.50p | 32.77p | 5934419 |
05/07/2023 | 34.90p | 34.90p | 33.51p | 33.78p | 2192456 |
04/07/2023 | 34.00p | 34.71p | 33.61p | 34.26p | 3040740 |
03/07/2023 | 33.00p | 34.89p | 33.00p | 33.87p | 3674564 |
30/06/2023 | 32.90p | 34.36p | 32.51p | 33.89p | 6025019 |
29/06/2023 | 34.46p | 34.50p | 32.90p | 32.93p | 12504234 |
28/06/2023 | 34.50p | 35.39p | 33.22p | 34.46p | 8293429 |
27/06/2023 | 34.38p | 34.61p | 33.12p | 34.57p | 11510760 |
26/06/2023 | 33.03p | 34.31p | 33.03p | 33.35p | 2077400 |
23/06/2023 | 34.00p | 35.35p | 33.47p | 33.47p | 7644505 |
22/06/2023 | 33.87p | 34.92p | 32.76p | 34.16p | 9341868 |
21/06/2023 | 34.28p | 35.98p | 33.94p | 34.33p | 13041875 |
20/06/2023 | 34.00p | 36.14p | 33.87p | 34.20p | 23812312 |
19/06/2023 | 32.63p | 35.00p | 31.86p | 34.90p | 91361016 |
16/06/2023 | 33.16p | 34.82p | 32.21p | 32.80p | 20042522 |
15/06/2023 | 33.49p | 34.96p | 32.28p | 32.63p | 16394231 |
14/06/2023 | 34.90p | 34.90p | 31.91p | 33.00p | 19296134 |
13/06/2023 | 34.20p | 35.18p | 34.00p | 34.57p | 9431167 |
12/06/2023 | 35.00p | 35.10p | 33.87p | 34.86p | 8407616 |
09/06/2023 | 37.00p | 38.59p | 34.33p | 34.66p | 15326279 |
08/06/2023 | 37.77p | 38.87p | 37.01p | 37.93p | 4139617 |
07/06/2023 | 38.95p | 40.37p | 37.69p | 37.77p | 4973382 |
06/06/2023 | 40.27p | 41.01p | 38.74p | 38.77p | 5248820 |
05/06/2023 | 39.08p | 41.32p | 39.08p | 40.63p | 6678122 |
02/06/2023 | 38.35p | 40.35p | 37.67p | 40.07p | 4654795 |
01/06/2023 | 39.50p | 39.98p | 37.26p | 38.01p | 7020266 |
31/05/2023 | 41.15p | 41.92p | 39.11p | 39.41p | 13466156 |
30/05/2023 | 41.17p | 42.31p | 41.01p | 41.42p | 5937308 |
26/05/2023 | 42.30p | 43.98p | 41.13p | 41.86p | 7909311 |
25/05/2023 | 43.50p | 44.98p | 42.85p | 43.01p | 6579158 |
24/05/2023 | 45.00p | 45.00p | 42.78p | 43.84p | 7063389 |
23/05/2023 | 43.00p | 43.78p | 42.31p | 43.42p | 5902185 |
22/05/2023 | 42.87p | 44.66p | 42.23p | 43.32p | 3230010 |
19/05/2023 | 45.03p | 46.93p | 42.73p | 42.96p | 10726914 |
18/05/2023 | 41.35p | 44.85p | 40.31p | 44.09p | 13310529 |
17/05/2023 | 41.00p | 42.42p | 38.62p | 41.40p | 14553288 |
16/05/2023 | 43.90p | 45.02p | 40.06p | 41.05p | 22958672 |
15/05/2023 | 40.01p | 40.90p | 37.66p | 38.45p | 9950697 |
12/05/2023 | 40.00p | 41.50p | 40.00p | 40.21p | 6735877 |
11/05/2023 | 38.50p | 40.05p | 37.65p | 39.65p | 9678568 |
10/05/2023 | 42.00p | 42.20p | 37.33p | 37.57p | 32088688 |
09/05/2023 | 46.55p | 47.05p | 42.33p | 43.09p | 16046496 |
05/05/2023 | 46.76p | 49.13p | 46.35p | 46.59p | 6099125 |
04/05/2023 | 49.85p | 49.85p | 47.39p | 47.48p | 4801686 |
03/05/2023 | 48.89p | 49.98p | 48.71p | 49.04p | 2383226 |
02/05/2023 | 49.00p | 51.16p | 48.62p | 48.95p | 6244799 |
28/04/2023 | 49.10p | 50.48p | 48.78p | 49.28p | 4231258 |
27/04/2023 | 50.06p | 51.40p | 49.00p | 49.26p | 8753508 |
26/04/2023 | 51.80p | 52.12p | 48.67p | 50.08p | 6113635 |
25/04/2023 | 52.00p | 53.48p | 50.42p | 50.60p | 5441903 |
24/04/2023 | 50.88p | 53.74p | 50.10p | 52.42p | 4008225 |
21/04/2023 | 52.80p | 52.80p | 50.32p | 52.00p | 17692620 |
20/04/2023 | 49.86p | 52.74p | 49.00p | 52.18p | 4829809 |
19/04/2023 | 50.58p | 52.34p | 50.00p | 50.42p | 9727527 |
18/04/2023 | 55.50p | 56.10p | 53.00p | 53.04p | 4055148 |
17/04/2023 | 52.06p | 55.55p | 51.20p | 55.12p | 13464665 |
14/04/2023 | 52.00p | 52.92p | 50.92p | 52.44p | 3315194 |
13/04/2023 | 54.00p | 54.12p | 51.24p | 51.80p | 3594454 |
12/04/2023 | 54.10p | 56.12p | 52.78p | 52.78p | 6031644 |
11/04/2023 | 55.88p | 57.78p | 54.02p | 54.20p | 4593326 |
06/04/2023 | 55.00p | 57.28p | 54.76p | 55.42p | 11946837 |
05/04/2023 | 57.16p | 57.90p | 55.42p | 56.02p | 3716207 |
04/04/2023 | 59.00p | 59.48p | 57.35p | 57.76p | 3058460 |
03/04/2023 | 58.00p | 60.94p | 57.74p | 58.44p | 7156409 |
31/03/2023 | 57.42p | 60.36p | 55.52p | 59.50p | 6966995 |
30/03/2023 | 54.08p | 57.90p | 53.12p | 57.50p | 8154763 |
29/03/2023 | 53.10p | 56.48p | 51.50p | 54.08p | 5614970 |
28/03/2023 | 55.00p | 56.20p | 51.94p | 53.14p | 7871816 |
27/03/2023 | 52.60p | 54.70p | 51.78p | 52.38p | 6130133 |
24/03/2023 | 53.98p | 54.56p | 52.50p | 53.40p | 13333591 |
23/03/2023 | 54.40p | 54.74p | 52.26p | 54.28p | 5232039 |
22/03/2023 | 53.20p | 54.36p | 51.44p | 53.86p | 12129815 |
21/03/2023 | 52.00p | 52.94p | 49.62p | 51.96p | 6973909 |
20/03/2023 | 49.78p | 51.64p | 48.47p | 49.55p | 10617349 |
17/03/2023 | 54.56p | 55.20p | 50.94p | 51.02p | 5751462 |
16/03/2023 | 54.00p | 54.40p | 51.64p | 53.84p | 4463631 |
15/03/2023 | 55.00p | 55.68p | 50.68p | 52.60p | 8280782 |
14/03/2023 | 52.04p | 56.02p | 50.68p | 55.68p | 5579125 |
13/03/2023 | 52.00p | 54.70p | 50.76p | 52.32p | 6009897 |
10/03/2023 | 53.20p | 55.00p | 52.08p | 53.10p | 6300691 |
09/03/2023 | 56.00p | 56.00p | 53.04p | 54.86p | 4384203 |
08/03/2023 | 55.06p | 57.64p | 53.46p | 54.60p | 5033457 |
07/03/2023 | 56.00p | 58.20p | 54.02p | 55.34p | 8124247 |
06/03/2023 | 55.90p | 56.79p | 54.92p | 55.76p | 7680422 |
03/03/2023 | 53.24p | 56.12p | 51.40p | 55.38p | 7893290 |
02/03/2023 | 50.80p | 53.68p | 49.99p | 53.24p | 9057272 |
01/03/2023 | 50.00p | 52.64p | 49.57p | 51.02p | 5959314 |
28/02/2023 | 48.90p | 51.60p | 48.55p | 50.32p | 5231711 |
27/02/2023 | 48.00p | 50.58p | 47.04p | 50.08p | 2808043 |
24/02/2023 | 49.14p | 49.76p | 47.19p | 48.05p | 5607032 |
23/02/2023 | 48.44p | 50.89p | 48.44p | 49.00p | 3837038 |
22/02/2023 | 49.53p | 50.40p | 48.23p | 49.26p | 6082126 |
21/02/2023 | 53.80p | 53.80p | 50.06p | 50.08p | 5633024 |
20/02/2023 | 55.70p | 55.70p | 51.80p | 52.76p | 12304841 |
17/02/2023 | 50.68p | 55.82p | 48.35p | 54.76p | 18107888 |
16/02/2023 | 45.60p | 49.50p | 45.60p | 49.00p | 10190443 |
15/02/2023 | 47.00p | 47.67p | 45.75p | 46.65p | 8464279 |
14/02/2023 | 50.00p | 51.50p | 46.65p | 46.65p | 8516719 |
13/02/2023 | 47.50p | 51.22p | 46.96p | 50.46p | 13306741 |
10/02/2023 | 49.00p | 49.36p | 46.35p | 47.25p | 22365540 |
09/02/2023 | 48.69p | 49.29p | 47.01p | 49.14p | 9014617 |
08/02/2023 | 47.80p | 49.11p | 46.62p | 47.89p | 7992241 |
07/02/2023 | 49.40p | 49.40p | 45.97p | 46.81p | 4921058 |
06/02/2023 | 48.32p | 49.69p | 47.88p | 48.80p | 6473465 |
03/02/2023 | 48.25p | 50.54p | 47.95p | 50.54p | 5538635 |
02/02/2023 | 46.00p | 50.86p | 44.72p | 49.00p | 16125697 |
01/02/2023 | 45.00p | 46.00p | 43.70p | 45.83p | 6594614 |
31/01/2023 | 43.64p | 44.85p | 43.14p | 44.14p | 4322847 |
30/01/2023 | 44.75p | 44.75p | 43.11p | 44.09p | 3978950 |
27/01/2023 | 42.30p | 44.72p | 41.52p | 44.60p | 5957458 |
26/01/2023 | 41.48p | 43.80p | 40.47p | 42.60p | 7415384 |
25/01/2023 | 44.30p | 45.83p | 42.45p | 43.05p | 8017296 |
24/01/2023 | 47.50p | 47.50p | 44.59p | 44.59p | 13467601 |
23/01/2023 | 47.00p | 47.89p | 44.56p | 45.30p | 7415405 |
20/01/2023 | 44.77p | 46.71p | 43.98p | 46.00p | 24397428 |
19/01/2023 | 44.34p | 46.32p | 41.97p | 42.41p | 37580328 |
18/01/2023 | 47.00p | 48.50p | 46.01p | 47.37p | 10750303 |
17/01/2023 | 44.71p | 48.41p | 44.50p | 48.07p | 14145971 |
16/01/2023 | 45.40p | 46.84p | 43.78p | 46.55p | 8985366 |
13/01/2023 | 44.00p | 45.27p | 42.01p | 45.13p | 11440680 |
12/01/2023 | 39.00p | 44.44p | 38.05p | 43.00p | 29270038 |
11/01/2023 | 37.90p | 39.14p | 37.89p | 38.60p | 4837934 |
10/01/2023 | 39.81p | 40.24p | 37.47p | 37.76p | 8472614 |
09/01/2023 | 39.50p | 41.19p | 38.96p | 40.25p | 7892383 |
06/01/2023 | 39.22p | 40.44p | 37.50p | 38.96p | 8395327 |
05/01/2023 | 37.70p | 40.50p | 37.70p | 39.64p | 12534465 |
04/01/2023 | 37.60p | 38.95p | 36.54p | 38.08p | 5265832 |
03/01/2023 | 35.50p | 37.79p | 35.50p | 36.92p | 8791036 |
30/12/2022 | 35.32p | 36.14p | 35.08p | 35.43p | 2084668 |
29/12/2022 | 33.00p | 36.34p | 32.65p | 36.00p | 8255854 |
28/12/2022 | 34.28p | 35.14p | 33.17p | 33.89p | 10642661 |
23/12/2022 | 34.00p | 35.00p | 32.95p | 34.75p | 8030565 |
22/12/2022 | 36.00p | 37.10p | 34.77p | 34.95p | 8730065 |
21/12/2022 | 35.93p | 38.03p | 35.79p | 36.27p | 4807843 |
20/12/2022 | 36.04p | 37.14p | 35.71p | 36.47p | 2441917 |
19/12/2022 | 36.00p | 37.96p | 36.00p | 36.85p | 5953843 |
16/12/2022 | 37.42p | 37.87p | 36.04p | 36.47p | 8526887 |
15/12/2022 | 39.00p | 39.93p | 37.50p | 37.69p | 5712225 |
14/12/2022 | 40.21p | 40.89p | 36.81p | 39.87p | 19849750 |
13/12/2022 | 41.38p | 42.89p | 39.88p | 40.30p | 14189566 |
12/12/2022 | 41.50p | 41.70p | 39.64p | 41.02p | 8077511 |
09/12/2022 | 43.73p | 44.85p | 41.57p | 41.72p | 6282503 |
08/12/2022 | 44.83p | 45.32p | 43.70p | 43.79p | 4298331 |
07/12/2022 | 45.40p | 45.90p | 43.92p | 44.82p | 15020396 |
06/12/2022 | 44.80p | 46.27p | 44.28p | 45.44p | 6116767 |
05/12/2022 | 46.47p | 48.27p | 44.76p | 45.55p | 9387478 |
02/12/2022 | 43.08p | 46.99p | 43.08p | 45.75p | 9916155 |
01/12/2022 | 42.62p | 45.00p | 41.20p | 43.68p | 12512762 |
30/11/2022 | 40.26p | 42.18p | 39.71p | 41.63p | 34311852 |
29/11/2022 | 39.70p | 41.20p | 39.00p | 39.44p | 14382546 |
28/11/2022 | 40.00p | 42.31p | 38.41p | 41.14p | 5835456 |
25/11/2022 | 40.00p | 41.95p | 38.15p | 40.05p | 12612775 |
24/11/2022 | 38.71p | 41.82p | 38.59p | 41.37p | 13167500 |
23/11/2022 | 35.15p | 38.89p | 35.01p | 38.38p | 17283764 |
22/11/2022 | 39.40p | 40.31p | 38.02p | 38.81p | 10184897 |
21/11/2022 | 41.17p | 43.16p | 39.00p | 39.70p | 18544616 |
18/11/2022 | 43.62p | 45.99p | 42.00p | 43.03p | 5236344 |
17/11/2022 | 45.19p | 46.99p | 43.61p | 44.00p | 8157546 |
16/11/2022 | 48.00p | 49.64p | 45.01p | 45.66p | 21480040 |
15/11/2022 | 50.32p | 51.92p | 48.04p | 48.40p | 12099921 |
14/11/2022 | 54.98p | 55.18p | 51.50p | 51.78p | 10632906 |
11/11/2022 | 52.02p | 56.68p | 50.48p | 53.76p | 21497504 |
10/11/2022 | 47.50p | 51.62p | 44.51p | 50.70p | 11175388 |
09/11/2022 | 47.53p | 48.82p | 46.00p | 46.26p | 7308767 |
08/11/2022 | 48.79p | 48.88p | 45.01p | 47.66p | 13430518 |
07/11/2022 | 45.82p | 49.49p | 42.94p | 46.77p | 17383560 |
04/11/2022 | 40.90p | 45.75p | 40.90p | 45.20p | 12374751 |
03/11/2022 | 42.30p | 43.20p | 40.94p | 42.07p | 6796364 |
02/11/2022 | 45.63p | 46.32p | 42.45p | 42.77p | 12829342 |
01/11/2022 | 42.54p | 47.61p | 40.51p | 47.26p | 14232231 |
31/10/2022 | 41.80p | 43.39p | 39.50p | 40.59p | 7652960 |
28/10/2022 | 44.00p | 44.00p | 41.79p | 42.09p | 7804388 |
27/10/2022 | 44.62p | 45.75p | 42.01p | 44.89p | 9703990 |
26/10/2022 | 40.06p | 45.98p | 40.05p | 45.02p | 11824599 |
25/10/2022 | 37.48p | 40.50p | 36.13p | 40.45p | 7512853 |
24/10/2022 | 39.50p | 39.50p | 36.44p | 37.33p | 9744381 |
21/10/2022 | 40.79p | 40.79p | 37.63p | 38.02p | 5470700 |
20/10/2022 | 38.00p | 40.81p | 37.77p | 40.34p | 6006002 |
19/10/2022 | 38.14p | 40.83p | 38.00p | 38.31p | 5080817 |
18/10/2022 | 37.50p | 41.99p | 37.50p | 39.58p | 6410490 |
17/10/2022 | 38.70p | 39.91p | 37.27p | 39.02p | 7984809 |
*Close Price adjusted for both dividends and splits