Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2024 | 17.90p | 18.26p | 17.30p | 17.50p | 1182027 |
01/11/2024 | 17.30p | 17.70p | 17.10p | 17.65p | 1925680 |
31/10/2024 | 18.00p | 18.20p | 17.00p | 17.30p | 3758063 |
30/10/2024 | 18.05p | 18.10p | 17.54p | 17.65p | 2724257 |
29/10/2024 | 18.45p | 18.70p | 18.05p | 18.05p | 2390367 |
28/10/2024 | 19.00p | 20.01p | 18.15p | 18.25p | 5949413 |
25/10/2024 | 17.75p | 18.95p | 17.50p | 18.45p | 4332876 |
24/10/2024 | 18.30p | 18.40p | 17.60p | 18.25p | 2684186 |
23/10/2024 | 18.25p | 18.95p | 18.15p | 18.25p | 1350279 |
22/10/2024 | 18.55p | 18.80p | 18.15p | 18.70p | 1741362 |
21/10/2024 | 19.70p | 19.70p | 19.00p | 19.00p | 2031937 |
18/10/2024 | 18.90p | 19.50p | 18.70p | 19.50p | 2880371 |
17/10/2024 | 18.95p | 19.27p | 18.55p | 18.60p | 4751955 |
16/10/2024 | 17.95p | 19.25p | 17.75p | 19.05p | 9375839 |
15/10/2024 | 17.40p | 18.00p | 16.60p | 17.90p | 7805432 |
14/10/2024 | 17.20p | 17.28p | 16.60p | 16.65p | 3224657 |
11/10/2024 | 16.70p | 17.10p | 16.50p | 16.90p | 4497663 |
10/10/2024 | 16.20p | 17.05p | 16.00p | 16.80p | 10752643 |
09/10/2024 | 15.00p | 15.85p | 15.00p | 15.55p | 1974055 |
08/10/2024 | 15.60p | 15.85p | 15.16p | 15.35p | 1464632 |
07/10/2024 | 15.50p | 15.73p | 15.10p | 15.50p | 3801215 |
04/10/2024 | 15.00p | 15.60p | 14.87p | 15.50p | 9450577 |
03/10/2024 | 15.15p | 15.20p | 14.75p | 15.00p | 6672261 |
02/10/2024 | 14.90p | 15.10p | 14.55p | 14.95p | 15227817 |
01/10/2024 | 15.50p | 15.75p | 14.15p | 14.80p | 25950092 |
30/09/2024 | 16.00p | 16.85p | 14.80p | 15.25p | 26792972 |
27/09/2024 | 16.05p | 16.50p | 15.90p | 15.90p | 13325866 |
26/09/2024 | 16.15p | 16.90p | 16.05p | 16.30p | 1056826 |
25/09/2024 | 16.05p | 17.45p | 16.05p | 16.50p | 1893458 |
24/09/2024 | 16.95p | 17.50p | 16.75p | 16.80p | 2579072 |
23/09/2024 | 17.50p | 17.50p | 16.10p | 16.95p | 1776518 |
20/09/2024 | 16.30p | 17.25p | 16.30p | 16.40p | 2373266 |
19/09/2024 | 16.55p | 16.70p | 16.39p | 16.45p | 717888 |
18/09/2024 | 16.60p | 17.20p | 16.45p | 16.45p | 1806678 |
17/09/2024 | 17.10p | 17.35p | 16.60p | 16.80p | 2261215 |
16/09/2024 | 17.00p | 17.85p | 16.50p | 16.90p | 1475446 |
13/09/2024 | 16.50p | 17.83p | 16.50p | 17.30p | 2666098 |
12/09/2024 | 16.00p | 17.20p | 16.00p | 17.20p | 4617489 |
11/09/2024 | 15.50p | 15.90p | 15.50p | 15.50p | 944090 |
10/09/2024 | 15.50p | 16.05p | 15.50p | 15.60p | 1026916 |
09/09/2024 | 15.95p | 16.25p | 15.50p | 15.80p | 3199444 |
06/09/2024 | 17.50p | 17.50p | 15.78p | 15.95p | 2957597 |
05/09/2024 | 16.60p | 17.50p | 16.10p | 16.30p | 3772978 |
04/09/2024 | 16.60p | 17.10p | 15.09p | 16.60p | 7915891 |
03/09/2024 | 17.00p | 17.25p | 16.40p | 16.70p | 1908045 |
30/08/2024 | 17.40p | 17.50p | 17.00p | 17.05p | 1498856 |
29/08/2024 | 17.50p | 17.50p | 17.15p | 17.15p | 392004 |
28/08/2024 | 18.50p | 18.50p | 17.00p | 17.20p | 2335420 |
27/08/2024 | 17.30p | 18.40p | 17.05p | 18.00p | 3145708 |
23/08/2024 | 17.05p | 17.55p | 16.70p | 17.30p | 1264997 |
22/08/2024 | 17.00p | 17.91p | 16.65p | 17.55p | 1837296 |
21/08/2024 | 16.90p | 17.15p | 16.75p | 16.75p | 1117008 |
20/08/2024 | 16.80p | 17.10p | 16.70p | 16.85p | 1073186 |
19/08/2024 | 17.05p | 17.30p | 16.87p | 17.05p | 868349 |
16/08/2024 | 17.10p | 17.35p | 16.80p | 17.05p | 1063772 |
15/08/2024 | 16.55p | 17.30p | 16.50p | 17.10p | 690526 |
14/08/2024 | 17.25p | 17.30p | 16.95p | 16.95p | 738066 |
13/08/2024 | 17.95p | 17.95p | 16.90p | 17.30p | 1233273 |
12/08/2024 | 17.20p | 17.85p | 16.90p | 17.60p | 1293948 |
09/08/2024 | 17.15p | 17.84p | 17.10p | 17.10p | 1396231 |
08/08/2024 | 17.05p | 17.80p | 16.61p | 17.15p | 1618402 |
07/08/2024 | 17.45p | 17.73p | 17.37p | 17.60p | 694318 |
06/08/2024 | 18.45p | 18.45p | 17.05p | 17.45p | 1222774 |
05/08/2024 | 17.55p | 18.95p | 16.44p | 17.80p | 4179401 |
02/08/2024 | 19.05p | 19.75p | 17.71p | 17.85p | 4629484 |
01/08/2024 | 18.45p | 20.90p | 18.25p | 19.00p | 15299984 |
31/07/2024 | 16.40p | 17.20p | 16.40p | 17.00p | 289964 |
30/07/2024 | 17.40p | 17.60p | 16.65p | 16.65p | 953292 |
29/07/2024 | 17.35p | 17.95p | 17.10p | 17.35p | 854477 |
26/07/2024 | 16.85p | 17.92p | 16.80p | 17.35p | 2534188 |
25/07/2024 | 15.80p | 16.85p | 15.57p | 16.85p | 3864031 |
24/07/2024 | 16.20p | 16.40p | 15.68p | 15.80p | 2748633 |
23/07/2024 | 16.70p | 16.95p | 16.16p | 16.25p | 1034520 |
22/07/2024 | 17.00p | 17.18p | 16.53p | 16.60p | 2362809 |
19/07/2024 | 17.85p | 18.55p | 17.10p | 17.20p | 907601 |
18/07/2024 | 18.50p | 18.50p | 17.75p | 17.75p | 849671 |
17/07/2024 | 17.70p | 18.15p | 17.70p | 17.95p | 1052920 |
16/07/2024 | 17.20p | 17.80p | 17.10p | 17.70p | 1577112 |
15/07/2024 | 17.45p | 17.65p | 17.10p | 17.15p | 952432 |
12/07/2024 | 17.60p | 17.60p | 17.15p | 17.35p | 1795875 |
11/07/2024 | 16.65p | 17.40p | 16.40p | 17.40p | 2835354 |
10/07/2024 | 16.50p | 17.00p | 16.45p | 16.65p | 1225222 |
09/07/2024 | 16.70p | 16.70p | 16.40p | 16.55p | 2212649 |
08/07/2024 | 17.05p | 17.25p | 16.35p | 16.35p | 4216349 |
05/07/2024 | 16.90p | 17.25p | 16.85p | 17.00p | 1171656 |
04/07/2024 | 17.00p | 17.30p | 16.80p | 16.85p | 2239722 |
03/07/2024 | 17.10p | 17.55p | 17.05p | 17.20p | 1330254 |
02/07/2024 | 17.20p | 17.40p | 17.10p | 17.15p | 1562143 |
01/07/2024 | 17.35p | 18.45p | 16.60p | 17.20p | 3229215 |
28/06/2024 | 17.70p | 18.00p | 17.00p | 17.00p | 23248004 |
27/06/2024 | 19.75p | 20.40p | 19.45p | 20.00p | 1414013 |
26/06/2024 | 19.75p | 20.66p | 19.30p | 19.30p | 2861943 |
25/06/2024 | 18.95p | 20.10p | 18.85p | 19.85p | 1545621 |
24/06/2024 | 18.75p | 19.25p | 18.73p | 19.00p | 828649 |
21/06/2024 | 18.00p | 19.20p | 18.00p | 19.20p | 1498737 |
20/06/2024 | 18.60p | 18.85p | 18.10p | 18.75p | 2875478 |
19/06/2024 | 18.40p | 18.95p | 18.24p | 18.70p | 522391 |
18/06/2024 | 18.40p | 18.50p | 17.75p | 18.45p | 1173728 |
17/06/2024 | 18.50p | 18.65p | 17.34p | 18.10p | 4837135 |
14/06/2024 | 18.00p | 18.60p | 18.00p | 18.60p | 830578 |
13/06/2024 | 18.70p | 19.15p | 18.00p | 18.25p | 1395847 |
12/06/2024 | 19.00p | 19.45p | 18.55p | 18.80p | 421466 |
11/06/2024 | 19.20p | 19.85p | 18.65p | 18.80p | 768850 |
10/06/2024 | 19.40p | 20.40p | 18.55p | 18.75p | 1851418 |
07/06/2024 | 18.30p | 18.80p | 17.65p | 18.20p | 923094 |
06/06/2024 | 18.20p | 18.77p | 17.25p | 18.25p | 3356270 |
05/06/2024 | 18.25p | 18.65p | 18.10p | 18.20p | 1673718 |
04/06/2024 | 19.00p | 19.35p | 18.10p | 18.50p | 2097429 |
03/06/2024 | 19.70p | 20.10p | 19.05p | 19.15p | 942872 |
31/05/2024 | 19.95p | 20.10p | 19.65p | 19.80p | 960566 |
30/05/2024 | 20.00p | 20.80p | 19.90p | 20.00p | 1174718 |
29/05/2024 | 19.35p | 20.60p | 19.29p | 20.10p | 1726838 |
28/05/2024 | 18.80p | 20.00p | 18.80p | 19.40p | 689568 |
24/05/2024 | 19.00p | 19.95p | 18.69p | 18.80p | 1362152 |
23/05/2024 | 19.45p | 20.10p | 18.33p | 19.20p | 3837377 |
22/05/2024 | 20.00p | 20.80p | 19.45p | 19.45p | 1186985 |
21/05/2024 | 20.30p | 21.00p | 19.80p | 20.10p | 891367 |
20/05/2024 | 18.70p | 20.90p | 18.28p | 20.40p | 3908144 |
17/05/2024 | 19.55p | 19.75p | 18.22p | 18.70p | 7244995 |
16/05/2024 | 20.20p | 20.90p | 19.50p | 19.50p | 1833609 |
15/05/2024 | 20.10p | 20.80p | 20.10p | 20.70p | 726492 |
14/05/2024 | 20.80p | 21.00p | 20.11p | 20.50p | 1693422 |
13/05/2024 | 21.30p | 21.90p | 20.20p | 21.00p | 2373665 |
10/05/2024 | 21.00p | 21.90p | 20.30p | 21.30p | 3373130 |
09/05/2024 | 21.40p | 21.40p | 20.20p | 20.60p | 2265826 |
08/05/2024 | 21.60p | 22.00p | 20.90p | 21.10p | 842643 |
07/05/2024 | 21.10p | 21.90p | 21.00p | 21.60p | 840061 |
03/05/2024 | 21.50p | 22.00p | 21.02p | 21.10p | 730720 |
02/05/2024 | 22.00p | 22.17p | 21.00p | 21.50p | 2732925 |
01/05/2024 | 21.80p | 21.90p | 21.20p | 21.80p | 900416 |
30/04/2024 | 22.00p | 22.91p | 21.13p | 21.80p | 2176716 |
29/04/2024 | 23.20p | 23.20p | 22.03p | 22.10p | 1132304 |
26/04/2024 | 22.60p | 23.30p | 22.21p | 22.40p | 1190275 |
25/04/2024 | 22.90p | 23.30p | 22.20p | 23.00p | 841884 |
24/04/2024 | 23.80p | 24.40p | 22.90p | 23.10p | 713102 |
23/04/2024 | 24.00p | 24.40p | 23.30p | 23.30p | 1766518 |
22/04/2024 | 23.40p | 24.50p | 23.40p | 24.10p | 1219055 |
19/04/2024 | 24.40p | 24.50p | 23.50p | 24.00p | 2541657 |
18/04/2024 | 23.10p | 24.60p | 22.60p | 24.60p | 5431448 |
17/04/2024 | 22.00p | 23.40p | 22.00p | 23.40p | 2766746 |
16/04/2024 | 22.10p | 22.78p | 21.42p | 22.00p | 3127303 |
15/04/2024 | 22.80p | 23.00p | 22.50p | 22.60p | 585765 |
12/04/2024 | 23.00p | 23.00p | 22.76p | 22.80p | 2908208 |
11/04/2024 | 22.80p | 22.80p | 22.20p | 22.70p | 858332 |
10/04/2024 | 22.00p | 23.00p | 21.86p | 22.70p | 1800578 |
09/04/2024 | 22.20p | 22.22p | 21.29p | 22.00p | 1527620 |
08/04/2024 | 22.50p | 22.50p | 21.60p | 22.00p | 1164147 |
05/04/2024 | 21.60p | 23.00p | 21.60p | 22.60p | 3242134 |
04/04/2024 | 20.10p | 22.40p | 20.10p | 22.40p | 6354632 |
03/04/2024 | 20.80p | 20.90p | 19.65p | 19.65p | 751602 |
02/04/2024 | 19.90p | 20.79p | 19.80p | 20.60p | 1802534 |
28/03/2024 | 19.05p | 19.70p | 18.75p | 19.70p | 1304718 |
27/03/2024 | 19.95p | 20.40p | 19.50p | 19.50p | 1262878 |
26/03/2024 | 19.15p | 20.50p | 19.10p | 20.50p | 1038673 |
25/03/2024 | 19.60p | 20.23p | 19.10p | 19.10p | 1149203 |
22/03/2024 | 20.80p | 20.80p | 19.65p | 20.30p | 1405208 |
21/03/2024 | 20.90p | 21.20p | 20.30p | 20.40p | 856738 |
20/03/2024 | 20.30p | 21.40p | 20.30p | 21.30p | 1248240 |
19/03/2024 | 20.30p | 21.40p | 19.70p | 21.40p | 3291321 |
18/03/2024 | 21.00p | 21.32p | 19.83p | 20.00p | 4792576 |
15/03/2024 | 19.85p | 21.50p | 19.55p | 21.50p | 7856201 |
14/03/2024 | 19.55p | 19.85p | 19.40p | 19.70p | 2235210 |
13/03/2024 | 19.25p | 19.71p | 19.00p | 19.35p | 2486757 |
12/03/2024 | 18.25p | 19.35p | 18.05p | 19.25p | 1709994 |
11/03/2024 | 17.60p | 18.70p | 17.60p | 18.70p | 3743321 |
08/03/2024 | 17.50p | 17.95p | 17.05p | 17.55p | 776448 |
07/03/2024 | 17.90p | 18.00p | 17.55p | 17.95p | 1130615 |
06/03/2024 | 17.60p | 17.95p | 17.29p | 17.90p | 587495 |
05/03/2024 | 17.60p | 17.80p | 17.12p | 17.75p | 1475521 |
04/03/2024 | 17.25p | 17.70p | 17.05p | 17.60p | 2443047 |
01/03/2024 | 17.00p | 17.25p | 16.80p | 17.25p | 734704 |
29/02/2024 | 17.00p | 17.60p | 16.80p | 16.80p | 719884 |
28/02/2024 | 17.00p | 17.88p | 16.80p | 17.50p | 4788331 |
27/02/2024 | 15.95p | 16.90p | 15.91p | 16.80p | 1761188 |
26/02/2024 | 15.60p | 16.00p | 15.25p | 15.85p | 1663092 |
23/02/2024 | 16.00p | 16.00p | 15.50p | 15.60p | 1479198 |
22/02/2024 | 16.30p | 16.80p | 15.62p | 15.90p | 1315093 |
21/02/2024 | 17.15p | 17.95p | 16.05p | 16.35p | 2199841 |
20/02/2024 | 18.00p | 18.00p | 17.35p | 17.55p | 2853494 |
19/02/2024 | 17.80p | 17.85p | 17.30p | 17.60p | 566887 |
16/02/2024 | 17.20p | 17.80p | 16.80p | 17.80p | 5676006 |
15/02/2024 | 17.15p | 17.45p | 16.85p | 17.25p | 1082177 |
14/02/2024 | 16.65p | 17.10p | 16.65p | 17.05p | 484516 |
13/02/2024 | 16.90p | 17.15p | 16.60p | 16.60p | 551573 |
12/02/2024 | 17.50p | 17.55p | 16.97p | 17.10p | 1602372 |
09/02/2024 | 17.60p | 17.60p | 17.30p | 17.35p | 1838304 |
08/02/2024 | 16.95p | 17.60p | 16.90p | 17.55p | 1705635 |
07/02/2024 | 16.50p | 17.20p | 16.13p | 17.00p | 2353078 |
06/02/2024 | 16.15p | 16.41p | 15.95p | 16.40p | 1686074 |
05/02/2024 | 16.50p | 16.60p | 16.05p | 16.20p | 1174332 |
02/02/2024 | 16.20p | 16.60p | 16.12p | 16.25p | 1723580 |
01/02/2024 | 16.20p | 16.65p | 16.00p | 16.20p | 1872620 |
31/01/2024 | 16.60p | 16.60p | 15.82p | 16.05p | 2140494 |
30/01/2024 | 16.50p | 16.89p | 16.30p | 16.40p | 2566404 |
29/01/2024 | 16.70p | 17.40p | 16.70p | 17.13p | 893460 |
26/01/2024 | 16.75p | 17.10p | 16.69p | 17.00p | 821967 |
25/01/2024 | 17.00p | 17.20p | 16.65p | 17.00p | 3533410 |
24/01/2024 | 17.00p | 17.40p | 16.75p | 16.80p | 3673035 |
23/01/2024 | 16.50p | 17.00p | 16.25p | 17.00p | 6311141 |
22/01/2024 | 16.00p | 16.50p | 15.55p | 16.20p | 6559714 |
*Close Price adjusted for both dividends and splits