Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 57.60p | 60.90p | 57.18p | 57.90p | 1075105 |
19/12/2024 | 59.50p | 61.00p | 57.56p | 57.60p | 1126824 |
18/12/2024 | 59.80p | 61.90p | 58.50p | 58.80p | 655125 |
17/12/2024 | 61.00p | 61.90p | 59.30p | 59.60p | 450086 |
16/12/2024 | 60.00p | 61.90p | 59.10p | 59.30p | 384548 |
13/12/2024 | 59.20p | 61.40p | 59.20p | 60.30p | 414863 |
12/12/2024 | 60.00p | 61.90p | 59.10p | 59.20p | 546164 |
11/12/2024 | 60.20p | 61.80p | 60.00p | 60.00p | 482455 |
10/12/2024 | 60.50p | 61.90p | 60.04p | 60.40p | 710981 |
09/12/2024 | 60.80p | 61.90p | 59.90p | 60.40p | 537016 |
06/12/2024 | 61.20p | 61.90p | 60.31p | 60.50p | 1212465 |
05/12/2024 | 60.70p | 60.80p | 60.10p | 60.60p | 381806 |
04/12/2024 | 60.30p | 60.95p | 60.30p | 60.80p | 423780 |
03/12/2024 | 62.00p | 62.00p | 59.89p | 60.30p | 2007716 |
02/12/2024 | 61.00p | 61.28p | 59.90p | 60.40p | 1358378 |
29/11/2024 | 60.00p | 61.90p | 60.00p | 61.20p | 366177 |
28/11/2024 | 60.80p | 62.00p | 60.30p | 61.30p | 335227 |
27/11/2024 | 61.60p | 62.50p | 60.90p | 62.10p | 2270426 |
26/11/2024 | 61.80p | 62.40p | 61.00p | 61.40p | 1011398 |
25/11/2024 | 62.00p | 62.30p | 60.60p | 62.00p | 1717884 |
22/11/2024 | 61.00p | 62.20p | 59.70p | 61.50p | 1714598 |
21/11/2024 | 60.70p | 61.00p | 58.50p | 60.70p | 2452240 |
20/11/2024 | 61.00p | 62.00p | 60.20p | 61.40p | 400926 |
19/11/2024 | 62.90p | 62.90p | 60.80p | 61.60p | 363517 |
18/11/2024 | 61.50p | 62.96p | 60.40p | 62.10p | 531806 |
15/11/2024 | 61.10p | 63.30p | 60.20p | 61.50p | 556360 |
14/11/2024 | 60.80p | 63.70p | 60.30p | 61.20p | 701021 |
13/11/2024 | 63.70p | 65.90p | 61.00p | 61.00p | 1067683 |
12/11/2024 | 63.60p | 64.40p | 62.90p | 63.20p | 504859 |
11/11/2024 | 64.20p | 66.00p | 63.10p | 64.50p | 548904 |
08/11/2024 | 63.00p | 65.90p | 62.90p | 64.30p | 205671 |
07/11/2024 | 62.80p | 63.90p | 62.60p | 63.60p | 299277 |
06/11/2024 | 66.00p | 66.00p | 62.50p | 62.50p | 867732 |
05/11/2024 | 65.00p | 65.80p | 64.10p | 64.20p | 624492 |
04/11/2024 | 65.00p | 66.20p | 64.60p | 64.70p | 332560 |
01/11/2024 | 66.20p | 66.20p | 64.16p | 64.60p | 636708 |
31/10/2024 | 65.30p | 66.10p | 64.20p | 64.80p | 725459 |
30/10/2024 | 65.40p | 66.10p | 64.10p | 65.60p | 689099 |
29/10/2024 | 65.00p | 65.20p | 64.10p | 64.10p | 752345 |
28/10/2024 | 64.90p | 64.90p | 63.20p | 64.30p | 591839 |
25/10/2024 | 63.70p | 64.90p | 62.50p | 63.40p | 258708 |
24/10/2024 | 64.00p | 64.00p | 62.20p | 62.80p | 333860 |
23/10/2024 | 64.00p | 64.60p | 62.30p | 62.80p | 1152519 |
22/10/2024 | 63.50p | 63.72p | 62.70p | 62.70p | 759930 |
21/10/2024 | 63.00p | 65.62p | 63.00p | 63.40p | 511767 |
18/10/2024 | 65.60p | 66.90p | 63.00p | 63.00p | 522173 |
17/10/2024 | 63.80p | 66.00p | 63.80p | 65.70p | 553157 |
16/10/2024 | 64.70p | 66.20p | 63.80p | 65.90p | 582695 |
15/10/2024 | 64.50p | 65.00p | 63.60p | 64.50p | 794146 |
14/10/2024 | 65.10p | 67.00p | 64.60p | 64.80p | 323170 |
11/10/2024 | 65.10p | 66.50p | 64.50p | 65.00p | 400631 |
10/10/2024 | 64.80p | 66.90p | 64.30p | 64.90p | 548531 |
09/10/2024 | 64.30p | 65.40p | 63.80p | 64.50p | 430109 |
08/10/2024 | 65.20p | 66.00p | 63.80p | 64.20p | 342533 |
07/10/2024 | 65.70p | 66.70p | 64.90p | 65.50p | 615538 |
04/10/2024 | 65.00p | 66.00p | 63.40p | 65.50p | 723559 |
03/10/2024 | 66.80p | 66.80p | 64.50p | 65.20p | 876199 |
02/10/2024 | 65.60p | 65.60p | 64.00p | 65.00p | 375517 |
01/10/2024 | 65.10p | 66.90p | 64.50p | 64.90p | 477750 |
30/09/2024 | 65.90p | 66.80p | 64.40p | 64.80p | 830767 |
27/09/2024 | 65.00p | 66.60p | 64.60p | 64.60p | 330855 |
26/09/2024 | 65.50p | 66.00p | 64.70p | 65.60p | 488461 |
25/09/2024 | 65.80p | 66.90p | 64.50p | 65.00p | 312503 |
24/09/2024 | 65.00p | 66.30p | 63.50p | 64.40p | 685989 |
23/09/2024 | 66.00p | 66.90p | 64.50p | 64.50p | 849670 |
20/09/2024 | 65.00p | 66.00p | 64.50p | 65.80p | 976747 |
19/09/2024 | 65.70p | 65.90p | 65.00p | 65.10p | 296259 |
18/09/2024 | 67.00p | 67.00p | 65.20p | 65.70p | 1068814 |
17/09/2024 | 67.00p | 67.00p | 64.80p | 66.00p | 641967 |
16/09/2024 | 63.90p | 66.87p | 63.90p | 65.80p | 1512817 |
13/09/2024 | 66.00p | 67.00p | 64.90p | 66.50p | 687636 |
12/09/2024 | 64.40p | 65.20p | 63.80p | 65.20p | 757543 |
11/09/2024 | 63.80p | 65.60p | 63.80p | 64.00p | 894034 |
10/09/2024 | 66.00p | 66.00p | 64.20p | 64.40p | 400017 |
09/09/2024 | 65.80p | 66.80p | 64.80p | 65.00p | 440035 |
06/09/2024 | 66.00p | 66.77p | 64.90p | 65.70p | 1013932 |
05/09/2024 | 64.30p | 65.80p | 63.10p | 64.80p | 704286 |
04/09/2024 | 62.50p | 64.90p | 62.30p | 64.50p | 1026578 |
03/09/2024 | 65.00p | 65.00p | 62.70p | 63.20p | 831455 |
02/09/2024 | 64.70p | 64.90p | 63.70p | 63.80p | 544671 |
30/08/2024 | 63.50p | 65.00p | 63.00p | 64.60p | 941013 |
29/08/2024 | 63.20p | 64.70p | 62.90p | 63.30p | 797475 |
28/08/2024 | 63.10p | 63.90p | 62.76p | 63.30p | 2027016 |
27/08/2024 | 63.80p | 64.00p | 61.80p | 63.40p | 1052879 |
23/08/2024 | 62.30p | 62.80p | 61.00p | 62.10p | 265127 |
22/08/2024 | 62.40p | 63.50p | 61.80p | 62.10p | 970073 |
21/08/2024 | 62.60p | 62.90p | 61.00p | 62.50p | 644104 |
20/08/2024 | 63.40p | 63.75p | 61.80p | 62.50p | 1075441 |
19/08/2024 | 61.90p | 63.90p | 60.50p | 62.60p | 704717 |
16/08/2024 | 61.50p | 61.90p | 59.20p | 61.80p | 738856 |
15/08/2024 | 61.40p | 61.90p | 59.20p | 61.30p | 1198821 |
14/08/2024 | 59.90p | 61.40p | 59.00p | 61.00p | 606640 |
13/08/2024 | 59.00p | 60.00p | 59.00p | 59.00p | 540156 |
12/08/2024 | 60.00p | 60.00p | 59.10p | 59.90p | 396472 |
09/08/2024 | 59.90p | 60.00p | 59.00p | 59.90p | 601817 |
08/08/2024 | 57.50p | 59.90p | 57.50p | 59.10p | 439568 |
07/08/2024 | 59.70p | 59.90p | 59.20p | 59.70p | 326388 |
06/08/2024 | 59.10p | 60.50p | 57.60p | 59.30p | 429192 |
05/08/2024 | 59.00p | 61.10p | 57.40p | 59.00p | 533136 |
02/08/2024 | 60.00p | 61.10p | 59.30p | 59.90p | 254059 |
01/08/2024 | 59.20p | 60.60p | 59.20p | 60.20p | 626611 |
31/07/2024 | 60.30p | 60.70p | 59.60p | 59.60p | 550800 |
30/07/2024 | 59.20p | 60.70p | 59.20p | 60.10p | 590093 |
29/07/2024 | 59.60p | 60.70p | 59.20p | 60.50p | 758424 |
26/07/2024 | 59.00p | 61.40p | 59.00p | 60.60p | 516481 |
25/07/2024 | 59.40p | 60.70p | 57.20p | 60.70p | 700500 |
24/07/2024 | 58.70p | 60.50p | 57.90p | 59.60p | 456045 |
23/07/2024 | 58.30p | 60.50p | 57.20p | 59.00p | 539087 |
22/07/2024 | 59.10p | 60.60p | 58.60p | 58.90p | 720909 |
19/07/2024 | 56.40p | 60.20p | 56.40p | 59.60p | 3472097 |
18/07/2024 | 56.40p | 59.70p | 56.40p | 56.90p | 331756 |
17/07/2024 | 57.30p | 59.60p | 56.40p | 57.00p | 736986 |
16/07/2024 | 56.80p | 59.70p | 56.80p | 57.10p | 410497 |
15/07/2024 | 57.50p | 58.09p | 56.70p | 57.10p | 542710 |
12/07/2024 | 58.60p | 59.80p | 56.80p | 57.50p | 334788 |
11/07/2024 | 57.10p | 58.80p | 56.80p | 57.80p | 539809 |
10/07/2024 | 57.50p | 60.00p | 56.40p | 57.70p | 688153 |
09/07/2024 | 56.80p | 57.90p | 56.50p | 57.00p | 677921 |
08/07/2024 | 57.10p | 60.00p | 56.40p | 57.40p | 706862 |
05/07/2024 | 57.50p | 59.55p | 56.58p | 57.10p | 552399 |
04/07/2024 | 57.20p | 60.00p | 56.72p | 57.10p | 389896 |
03/07/2024 | 56.70p | 59.90p | 56.50p | 57.10p | 2148168 |
02/07/2024 | 57.10p | 60.10p | 56.10p | 56.80p | 1093018 |
01/07/2024 | 57.30p | 60.20p | 56.60p | 57.00p | 475681 |
28/06/2024 | 59.00p | 59.00p | 56.60p | 57.00p | 517833 |
27/06/2024 | 56.80p | 60.10p | 56.80p | 56.80p | 579996 |
26/06/2024 | 57.10p | 60.10p | 56.70p | 57.50p | 740872 |
25/06/2024 | 58.10p | 59.60p | 56.50p | 57.00p | 379480 |
24/06/2024 | 56.60p | 59.60p | 56.60p | 57.00p | 317724 |
21/06/2024 | 57.60p | 57.60p | 56.10p | 57.00p | 672088 |
20/06/2024 | 57.90p | 59.80p | 56.90p | 57.30p | 503402 |
19/06/2024 | 56.50p | 58.00p | 56.50p | 57.00p | 347132 |
18/06/2024 | 56.50p | 59.10p | 56.50p | 57.00p | 505815 |
17/06/2024 | 58.00p | 58.00p | 56.50p | 57.00p | 1035792 |
14/06/2024 | 57.50p | 58.00p | 56.50p | 56.70p | 467150 |
13/06/2024 | 56.50p | 60.10p | 56.30p | 56.50p | 342394 |
12/06/2024 | 56.50p | 60.10p | 56.50p | 56.60p | 1159945 |
11/06/2024 | 59.00p | 59.50p | 56.50p | 56.50p | 1322898 |
10/06/2024 | 57.00p | 60.10p | 56.10p | 57.10p | 934514 |
07/06/2024 | 57.50p | 58.90p | 56.80p | 57.00p | 774498 |
06/06/2024 | 59.30p | 59.90p | 56.80p | 57.10p | 417076 |
05/06/2024 | 56.80p | 57.60p | 56.60p | 57.00p | 629973 |
04/06/2024 | 57.20p | 60.90p | 56.50p | 57.00p | 1217217 |
03/06/2024 | 58.00p | 60.90p | 57.00p | 57.20p | 799954 |
31/05/2024 | 58.20p | 58.60p | 56.90p | 56.90p | 1300589 |
30/05/2024 | 58.70p | 62.00p | 57.50p | 57.90p | 624162 |
29/05/2024 | 58.90p | 60.70p | 58.80p | 59.00p | 918332 |
28/05/2024 | 60.00p | 60.00p | 58.50p | 59.40p | 935139 |
24/05/2024 | 60.00p | 60.00p | 58.50p | 58.80p | 620052 |
23/05/2024 | 60.30p | 61.70p | 59.00p | 59.20p | 658447 |
22/05/2024 | 60.60p | 61.90p | 59.10p | 59.70p | 826004 |
21/05/2024 | 62.20p | 62.20p | 60.60p | 61.10p | 759771 |
20/05/2024 | 61.20p | 62.40p | 60.60p | 61.00p | 825451 |
17/05/2024 | 61.20p | 61.50p | 60.50p | 60.90p | 2519063 |
16/05/2024 | 61.75p | 62.90p | 60.50p | 61.00p | 647410 |
15/05/2024 | 61.00p | 62.90p | 60.40p | 60.90p | 850463 |
14/05/2024 | 60.70p | 62.90p | 60.40p | 61.30p | 596831 |
13/05/2024 | 60.60p | 62.90p | 59.70p | 60.90p | 418207 |
10/05/2024 | 61.10p | 62.90p | 60.30p | 61.10p | 311115 |
09/05/2024 | 60.90p | 62.90p | 59.69p | 60.80p | 713872 |
08/05/2024 | 61.10p | 62.90p | 60.50p | 60.80p | 254301 |
07/05/2024 | 61.30p | 62.90p | 60.50p | 61.00p | 756106 |
03/05/2024 | 60.00p | 61.20p | 60.00p | 60.80p | 1206892 |
02/05/2024 | 61.50p | 62.90p | 60.00p | 61.00p | 282234 |
01/05/2024 | 60.00p | 62.80p | 60.00p | 60.90p | 314860 |
30/04/2024 | 60.80p | 62.00p | 60.40p | 60.70p | 225318 |
29/04/2024 | 62.20p | 62.30p | 59.58p | 60.80p | 229976 |
26/04/2024 | 61.05p | 61.80p | 59.20p | 59.90p | 187857 |
25/04/2024 | 60.70p | 61.90p | 59.02p | 60.80p | 401772 |
24/04/2024 | 61.60p | 61.70p | 59.00p | 60.60p | 298043 |
23/04/2024 | 62.40p | 63.00p | 61.30p | 61.80p | 299597 |
22/04/2024 | 60.60p | 62.00p | 59.00p | 61.80p | 251836 |
19/04/2024 | 60.50p | 61.00p | 58.50p | 60.90p | 248706 |
18/04/2024 | 60.70p | 61.00p | 58.60p | 61.00p | 237607 |
17/04/2024 | 59.30p | 61.00p | 58.41p | 60.30p | 461172 |
16/04/2024 | 60.00p | 60.20p | 59.00p | 59.00p | 414928 |
15/04/2024 | 60.00p | 61.70p | 59.10p | 60.00p | 328222 |
12/04/2024 | 60.90p | 61.70p | 60.40p | 60.80p | 488125 |
11/04/2024 | 61.70p | 61.70p | 60.01p | 60.80p | 417924 |
10/04/2024 | 60.80p | 61.80p | 59.10p | 60.60p | 673245 |
09/04/2024 | 60.70p | 61.80p | 59.40p | 60.80p | 606611 |
08/04/2024 | 59.90p | 61.00p | 59.90p | 60.50p | 429775 |
05/04/2024 | 60.00p | 60.60p | 59.10p | 59.70p | 194766 |
04/04/2024 | 59.40p | 60.40p | 58.10p | 59.30p | 323792 |
03/04/2024 | 59.90p | 60.60p | 58.70p | 58.70p | 597208 |
02/04/2024 | 60.60p | 60.60p | 59.40p | 59.90p | 654327 |
28/03/2024 | 60.00p | 60.60p | 58.40p | 59.80p | 393128 |
27/03/2024 | 59.20p | 60.40p | 58.40p | 59.60p | 690132 |
26/03/2024 | 61.40p | 63.00p | 59.30p | 59.30p | 645714 |
25/03/2024 | 60.20p | 61.50p | 58.00p | 61.30p | 777005 |
22/03/2024 | 60.00p | 60.60p | 58.20p | 60.10p | 558339 |
21/03/2024 | 59.20p | 60.60p | 58.10p | 59.50p | 520917 |
20/03/2024 | 60.20p | 60.20p | 59.50p | 59.00p | 418899 |
19/03/2024 | 60.20p | 60.50p | 59.10p | 59.50p | 521084 |
18/03/2024 | 58.80p | 60.60p | 58.04p | 59.40p | 376995 |
15/03/2024 | 60.70p | 62.90p | 58.10p | 59.00p | 1160994 |
14/03/2024 | 62.00p | 63.00p | 60.00p | 60.70p | 420505 |
13/03/2024 | 63.00p | 64.20p | 61.50p | 61.50p | 2000162 |
12/03/2024 | 60.70p | 63.28p | 60.70p | 62.60p | 359919 |
11/03/2024 | 61.00p | 61.20p | 59.14p | 61.20p | 464561 |
*Close Price adjusted for both dividends and splits