Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/05/2024 | 54.96p | 56.04p | 54.82p | 55.58p | 327515616 |
24/05/2024 | 55.22p | 56.12p | 54.22p | 54.80p | 210793047 |
23/05/2024 | 56.42p | 56.74p | 55.56p | 55.78p | 345188608 |
22/05/2024 | 55.94p | 57.39p | 55.60p | 56.38p | 243341568 |
21/05/2024 | 55.98p | 56.54p | 55.66p | 56.18p | 218819424 |
20/05/2024 | 56.00p | 56.44p | 55.66p | 56.20p | 188240528 |
17/05/2024 | 55.00p | 55.56p | 54.92p | 55.52p | 207402048 |
16/05/2024 | 54.52p | 55.22p | 54.16p | 55.02p | 128477088 |
15/05/2024 | 54.76p | 55.04p | 54.20p | 54.50p | 92496400 |
14/05/2024 | 54.18p | 54.64p | 53.88p | 54.54p | 141611328 |
13/05/2024 | 54.18p | 54.54p | 54.10p | 54.30p | 274070816 |
10/05/2024 | 54.28p | 54.64p | 53.60p | 54.30p | 87842112 |
09/05/2024 | 54.16p | 54.44p | 53.60p | 53.94p | 236469104 |
08/05/2024 | 53.84p | 54.38p | 53.56p | 53.94p | 357881568 |
07/05/2024 | 52.98p | 54.20p | 52.92p | 53.72p | 294963808 |
03/05/2024 | 52.38p | 52.92p | 51.74p | 52.18p | 86284756 |
02/05/2024 | 52.00p | 52.74p | 51.70p | 52.06p | 106053120 |
01/05/2024 | 52.10p | 53.12p | 51.90p | 52.20p | 90365232 |
30/04/2024 | 51.88p | 52.62p | 51.48p | 51.90p | 128010616 |
29/04/2024 | 52.68p | 52.93p | 51.72p | 51.88p | 174645056 |
26/04/2024 | 51.12p | 52.60p | 51.08p | 52.30p | 137649392 |
25/04/2024 | 51.42p | 52.24p | 50.92p | 51.20p | 107279856 |
24/04/2024 | 50.26p | 53.22p | 49.61p | 51.78p | 235483456 |
23/04/2024 | 51.38p | 51.69p | 50.88p | 51.34p | 113195296 |
22/04/2024 | 51.42p | 51.91p | 51.10p | 51.14p | 130023128 |
19/04/2024 | 50.70p | 51.08p | 50.20p | 50.92p | 108746856 |
18/04/2024 | 50.72p | 51.30p | 50.62p | 51.00p | 78679160 |
17/04/2024 | 49.67p | 50.84p | 49.62p | 50.42p | 128314104 |
16/04/2024 | 50.02p | 50.38p | 49.42p | 49.70p | 143773424 |
15/04/2024 | 50.96p | 51.75p | 50.92p | 51.16p | 115695320 |
12/04/2024 | 51.04p | 51.72p | 50.98p | 50.98p | 136033696 |
11/04/2024 | 51.26p | 51.62p | 50.32p | 50.66p | 150655424 |
10/04/2024 | 53.12p | 53.70p | 52.46p | 53.12p | 134376656 |
09/04/2024 | 53.62p | 53.84p | 52.70p | 52.86p | 105186928 |
08/04/2024 | 53.30p | 54.28p | 53.24p | 53.72p | 125308688 |
05/04/2024 | 53.40p | 53.74p | 52.88p | 53.32p | 88933912 |
04/04/2024 | 52.82p | 54.12p | 52.50p | 53.96p | 151154912 |
03/04/2024 | 51.56p | 52.48p | 51.56p | 52.38p | 108876504 |
02/04/2024 | 51.32p | 52.40p | 51.32p | 51.96p | 99600568 |
28/03/2024 | 52.23p | 52.54p | 51.57p | 51.76p | 148168460 |
27/03/2024 | 51.46p | 52.26p | 51.34p | 51.67p | 155280928 |
26/03/2024 | 51.53p | 52.11p | 51.49p | 51.61p | 195297776 |
25/03/2024 | 52.00p | 52.25p | 51.67p | 51.73p | 192351376 |
22/03/2024 | 51.77p | 52.67p | 51.43p | 52.18p | 131306216 |
21/03/2024 | 51.11p | 51.89p | 50.64p | 51.49p | 164716112 |
20/03/2024 | 49.20p | 49.54p | 49.20p | 50.04p | 100812912 |
19/03/2024 | 49.20p | 49.60p | 48.80p | 49.54p | 91001792 |
18/03/2024 | 49.40p | 49.70p | 49.13p | 49.39p | 69888848 |
15/03/2024 | 49.14p | 49.92p | 49.14p | 49.57p | 267811728 |
14/03/2024 | 49.20p | 49.62p | 48.95p | 49.33p | 111782304 |
13/03/2024 | 49.68p | 50.01p | 48.95p | 49.25p | 119441248 |
12/03/2024 | 49.36p | 50.02p | 49.11p | 49.55p | 167691040 |
11/03/2024 | 48.43p | 49.13p | 48.26p | 49.05p | 110049704 |
08/03/2024 | 48.71p | 49.08p | 48.34p | 48.55p | 121203496 |
07/03/2024 | 48.55p | 49.05p | 48.27p | 48.61p | 182179792 |
06/03/2024 | 47.98p | 48.59p | 47.90p | 48.40p | 270903008 |
05/03/2024 | 47.15p | 47.95p | 46.96p | 47.80p | 123325840 |
04/03/2024 | 47.04p | 47.63p | 46.90p | 47.40p | 171437824 |
01/03/2024 | 47.02p | 47.75p | 47.02p | 47.37p | 146074016 |
29/02/2024 | 46.58p | 47.51p | 46.54p | 46.57p | 318487552 |
28/02/2024 | 46.22p | 46.75p | 46.22p | 46.58p | 208374416 |
27/02/2024 | 45.56p | 46.52p | 45.50p | 46.31p | 156371920 |
26/02/2024 | 45.48p | 46.19p | 45.45p | 45.91p | 175844912 |
23/02/2024 | 45.99p | 46.20p | 45.39p | 45.50p | 158435280 |
22/02/2024 | 43.00p | 46.20p | 42.37p | 45.95p | 468564864 |
21/02/2024 | 43.79p | 43.93p | 43.08p | 43.29p | 107016640 |
20/02/2024 | 42.82p | 43.76p | 42.77p | 43.65p | 109395816 |
19/02/2024 | 43.31p | 43.44p | 42.64p | 42.88p | 61664564 |
16/02/2024 | 41.67p | 43.31p | 41.28p | 43.20p | 181440480 |
15/02/2024 | 41.69p | 41.73p | 41.05p | 41.58p | 96672048 |
14/02/2024 | 41.09p | 41.77p | 41.09p | 41.44p | 64241700 |
13/02/2024 | 41.23p | 41.87p | 41.00p | 41.19p | 92612504 |
12/02/2024 | 41.64p | 41.92p | 41.19p | 41.40p | 128997160 |
09/02/2024 | 41.41p | 41.71p | 41.23p | 41.40p | 138385456 |
08/02/2024 | 41.58p | 42.02p | 41.43p | 41.51p | 60374736 |
07/02/2024 | 41.83p | 42.19p | 41.49p | 41.58p | 83853392 |
06/02/2024 | 42.11p | 42.37p | 41.62p | 41.88p | 538941056 |
05/02/2024 | 41.75p | 42.61p | 41.04p | 41.89p | 342072384 |
02/02/2024 | 42.84p | 43.04p | 42.29p | 42.32p | 81108584 |
01/02/2024 | 42.12p | 43.41p | 42.00p | 42.33p | 108928528 |
31/01/2024 | 42.49p | 42.82p | 42.37p | 42.54p | 119303904 |
30/01/2024 | 42.43p | 43.06p | 42.40p | 43.02p | 98727096 |
29/01/2024 | 42.12p | 42.45p | 41.87p | 42.28p | 64043504 |
26/01/2024 | 41.53p | 42.66p | 41.41p | 42.10p | 115216624 |
25/01/2024 | 41.99p | 42.00p | 41.26p | 41.53p | 145627904 |
24/01/2024 | 43.26p | 43.52p | 41.98p | 42.16p | 176719584 |
23/01/2024 | 43.68p | 43.85p | 43.06p | 43.06p | 97464144 |
22/01/2024 | 42.96p | 43.88p | 42.96p | 43.42p | 116580024 |
19/01/2024 | 42.79p | 43.12p | 42.38p | 42.66p | 207621424 |
18/01/2024 | 42.19p | 42.85p | 42.13p | 42.50p | 213367152 |
17/01/2024 | 42.57p | 42.70p | 41.98p | 42.27p | 122431728 |
16/01/2024 | 43.46p | 43.79p | 43.02p | 43.11p | 100231200 |
15/01/2024 | 44.65p | 44.78p | 43.81p | 43.83p | 137979280 |
12/01/2024 | 45.40p | 46.02p | 44.97p | 44.98p | 86895392 |
11/01/2024 | 47.12p | 47.24p | 45.23p | 45.24p | 198146016 |
10/01/2024 | 47.44p | 47.53p | 46.90p | 46.99p | 48979720 |
09/01/2024 | 47.67p | 47.79p | 47.44p | 47.60p | 45622428 |
08/01/2024 | 47.28p | 47.57p | 46.93p | 47.57p | 75945552 |
05/01/2024 | 47.30p | 47.48p | 46.75p | 47.26p | 80396448 |
04/01/2024 | 47.33p | 47.69p | 47.08p | 47.57p | 89158560 |
03/01/2024 | 48.14p | 48.23p | 47.30p | 47.46p | 63919484 |
02/01/2024 | 47.84p | 48.23p | 47.71p | 48.07p | 61103176 |
29/12/2023 | 47.78p | 47.94p | 47.60p | 47.71p | 49194332 |
28/12/2023 | 48.17p | 48.23p | 47.81p | 47.97p | 57887288 |
27/12/2023 | 47.93p | 48.37p | 47.75p | 48.13p | 64451800 |
22/12/2023 | 47.31p | 48.07p | 47.16p | 48.05p | 76815876 |
21/12/2023 | 46.92p | 47.24p | 46.69p | 47.19p | 47958220 |
20/12/2023 | 47.44p | 47.85p | 46.85p | 47.47p | 113209824 |
19/12/2023 | 46.80p | 46.98p | 46.58p | 46.72p | 64318208 |
18/12/2023 | 46.87p | 47.30p | 46.58p | 47.00p | 77433376 |
15/12/2023 | 47.71p | 48.14p | 46.95p | 47.01p | 231009488 |
14/12/2023 | 46.65p | 48.07p | 46.53p | 47.54p | 206275376 |
13/12/2023 | 45.97p | 46.47p | 45.91p | 46.18p | 150071424 |
12/12/2023 | 46.23p | 46.54p | 45.57p | 45.90p | 135393088 |
11/12/2023 | 46.29p | 46.42p | 45.41p | 46.11p | 76039856 |
08/12/2023 | 46.00p | 46.70p | 45.37p | 46.34p | 170325120 |
07/12/2023 | 45.38p | 45.72p | 45.18p | 45.72p | 88753480 |
06/12/2023 | 45.12p | 46.03p | 44.74p | 45.81p | 130620136 |
05/12/2023 | 44.60p | 45.17p | 44.60p | 45.01p | 78185488 |
04/12/2023 | 44.41p | 45.19p | 44.14p | 45.13p | 134046352 |
01/12/2023 | 43.66p | 44.51p | 43.61p | 44.49p | 131543704 |
30/11/2023 | 43.44p | 43.81p | 43.07p | 43.47p | 221832928 |
29/11/2023 | 42.30p | 43.60p | 42.16p | 43.45p | 104117344 |
28/11/2023 | 42.39p | 42.57p | 42.14p | 42.45p | 92240488 |
27/11/2023 | 42.38p | 42.83p | 42.00p | 42.05p | 53387808 |
24/11/2023 | 42.36p | 42.62p | 42.02p | 42.48p | 110588488 |
23/11/2023 | 42.14p | 42.64p | 42.02p | 42.34p | 95433408 |
22/11/2023 | 42.63p | 42.93p | 42.24p | 42.30p | 60247524 |
21/11/2023 | 42.80p | 43.27p | 42.38p | 42.55p | 80633560 |
20/11/2023 | 43.33p | 43.51p | 42.69p | 43.05p | 61271116 |
17/11/2023 | 42.77p | 43.52p | 42.41p | 43.38p | 122175240 |
16/11/2023 | 42.97p | 43.35p | 42.57p | 42.77p | 200743488 |
15/11/2023 | 42.52p | 43.27p | 42.48p | 43.09p | 124248672 |
14/11/2023 | 41.97p | 42.34p | 41.46p | 42.25p | 121694280 |
13/11/2023 | 42.02p | 42.21p | 41.76p | 42.02p | 57695732 |
10/11/2023 | 42.16p | 42.20p | 41.49p | 41.75p | 330020992 |
09/11/2023 | 41.91p | 42.54p | 41.70p | 42.28p | 61743284 |
08/11/2023 | 41.68p | 42.20p | 41.50p | 41.99p | 89890168 |
07/11/2023 | 42.10p | 42.59p | 41.91p | 42.05p | 68265464 |
06/11/2023 | 42.43p | 42.59p | 42.01p | 42.13p | 58235344 |
03/11/2023 | 42.00p | 42.82p | 41.49p | 42.43p | 113901376 |
02/11/2023 | 40.34p | 41.86p | 39.79p | 41.78p | 278152544 |
01/11/2023 | 40.00p | 40.52p | 39.79p | 40.15p | 75704560 |
31/10/2023 | 40.17p | 40.38p | 39.87p | 39.94p | 107506312 |
30/10/2023 | 39.78p | 40.54p | 39.75p | 40.04p | 113698944 |
27/10/2023 | 40.76p | 40.93p | 39.61p | 39.75p | 145081216 |
26/10/2023 | 41.41p | 41.51p | 40.61p | 41.17p | 161549856 |
25/10/2023 | 40.88p | 41.65p | 39.54p | 41.46p | 175635344 |
24/10/2023 | 40.00p | 40.93p | 39.42p | 40.58p | 117009496 |
23/10/2023 | 41.62p | 41.87p | 41.17p | 41.42p | 79568168 |
20/10/2023 | 41.55p | 42.04p | 41.35p | 41.59p | 227594320 |
19/10/2023 | 42.68p | 43.22p | 41.88p | 41.88p | 135289264 |
18/10/2023 | 44.00p | 44.00p | 42.85p | 42.85p | 84196680 |
17/10/2023 | 43.80p | 44.03p | 43.42p | 43.80p | 116538040 |
16/10/2023 | 43.41p | 43.81p | 43.24p | 43.51p | 69863624 |
13/10/2023 | 43.49p | 43.85p | 42.79p | 43.23p | 139779568 |
12/10/2023 | 43.41p | 43.65p | 43.00p | 43.42p | 146698704 |
11/10/2023 | 43.18p | 43.59p | 43.02p | 43.27p | 87138752 |
10/10/2023 | 42.52p | 43.63p | 41.87p | 43.37p | 93582320 |
09/10/2023 | 42.31p | 42.66p | 42.00p | 42.11p | 166930480 |
06/10/2023 | 42.18p | 42.91p | 41.87p | 42.63p | 65727280 |
05/10/2023 | 42.52p | 42.59p | 42.04p | 42.17p | 96658432 |
04/10/2023 | 42.45p | 42.99p | 42.20p | 42.46p | 248609248 |
03/10/2023 | 43.04p | 43.50p | 42.68p | 42.82p | 66912340 |
02/10/2023 | 44.42p | 44.69p | 43.27p | 43.27p | 85908320 |
29/09/2023 | 44.46p | 44.85p | 44.22p | 44.37p | 85104736 |
28/09/2023 | 44.70p | 44.70p | 43.79p | 44.26p | 97090920 |
27/09/2023 | 44.84p | 45.30p | 44.28p | 44.57p | 133058400 |
26/09/2023 | 44.78p | 44.93p | 44.44p | 44.93p | 94926072 |
25/09/2023 | 45.00p | 45.48p | 44.44p | 44.75p | 103607096 |
22/09/2023 | 44.34p | 46.06p | 44.24p | 45.34p | 298944640 |
21/09/2023 | 44.17p | 45.59p | 44.13p | 44.42p | 209852896 |
20/09/2023 | 43.00p | 44.70p | 42.96p | 44.56p | 258279504 |
19/09/2023 | 41.96p | 42.90p | 41.63p | 42.90p | 167993952 |
18/09/2023 | 43.17p | 43.22p | 42.10p | 42.16p | 75162952 |
15/09/2023 | 43.53p | 43.70p | 43.07p | 43.20p | 374401984 |
14/09/2023 | 42.63p | 43.36p | 42.39p | 43.23p | 153609648 |
13/09/2023 | 42.74p | 42.89p | 42.48p | 42.60p | 97364520 |
12/09/2023 | 41.95p | 42.49p | 41.67p | 42.48p | 157184736 |
11/09/2023 | 41.60p | 41.98p | 41.28p | 41.58p | 148912128 |
08/09/2023 | 41.06p | 41.42p | 40.71p | 41.34p | 126510096 |
07/09/2023 | 41.20p | 41.67p | 41.03p | 41.03p | 62150000 |
06/09/2023 | 41.46p | 41.70p | 41.23p | 41.50p | 83645344 |
05/09/2023 | 41.69p | 42.26p | 41.46p | 41.76p | 52595396 |
04/09/2023 | 42.32p | 42.57p | 41.80p | 41.98p | 52723592 |
01/09/2023 | 42.40p | 42.58p | 42.07p | 42.12p | 304404896 |
31/08/2023 | 42.96p | 43.22p | 42.36p | 42.36p | 225092464 |
30/08/2023 | 43.09p | 43.58p | 42.81p | 42.83p | 58490400 |
29/08/2023 | 42.17p | 42.96p | 42.17p | 42.91p | 177660048 |
25/08/2023 | 42.11p | 42.51p | 41.74p | 41.80p | 69668094 |
24/08/2023 | 42.34p | 42.64p | 42.03p | 42.13p | 85441664 |
23/08/2023 | 41.91p | 42.25p | 41.76p | 41.87p | 111409504 |
22/08/2023 | 42.34p | 42.40p | 41.73p | 41.73p | 158281952 |
21/08/2023 | 42.07p | 42.71p | 42.07p | 42.09p | 104567936 |
18/08/2023 | 42.25p | 42.62p | 41.96p | 42.25p | 116015840 |
17/08/2023 | 42.00p | 42.67p | 41.96p | 42.41p | 101243248 |
16/08/2023 | 42.27p | 42.42p | 42.02p | 42.09p | 152633824 |
15/08/2023 | 42.75p | 42.97p | 42.23p | 42.48p | 88341464 |
14/08/2023 | 42.81p | 43.08p | 42.68p | 42.84p | 551183296 |
11/08/2023 | 42.93p | 43.20p | 42.72p | 42.95p | 82857120 |
*Close Price adjusted for both dividends and splits