Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/05/2024 | 72.00p | 72.90p | 72.90p | 72.90p | 0 |
15/05/2024 | 72.00p | 73.50p | 71.24p | 72.90p | 14290263 |
14/05/2024 | 69.00p | 71.30p | 69.00p | 70.70p | 2877322 |
13/05/2024 | 70.80p | 71.70p | 69.60p | 69.60p | 2459600 |
10/05/2024 | 71.50p | 72.00p | 70.40p | 70.40p | 1497958 |
09/05/2024 | 71.80p | 73.00p | 70.03p | 71.10p | 7923658 |
08/05/2024 | 70.90p | 72.30p | 70.70p | 71.60p | 2373846 |
07/05/2024 | 72.20p | 72.70p | 70.00p | 70.90p | 6860188 |
03/05/2024 | 69.00p | 72.90p | 69.00p | 70.00p | 2312546 |
02/05/2024 | 68.50p | 69.70p | 67.30p | 69.50p | 7915710 |
01/05/2024 | 68.00p | 68.40p | 66.86p | 67.20p | 752461 |
30/04/2024 | 67.50p | 68.00p | 66.80p | 67.30p | 1388921 |
29/04/2024 | 66.30p | 67.60p | 65.30p | 67.50p | 1077803 |
26/04/2024 | 65.20p | 66.50p | 65.20p | 66.00p | 994239 |
25/04/2024 | 65.50p | 65.70p | 64.60p | 64.80p | 993160 |
24/04/2024 | 66.90p | 67.70p | 65.00p | 65.50p | 709250 |
23/04/2024 | 66.50p | 67.10p | 65.28p | 66.60p | 1042550 |
22/04/2024 | 65.80p | 66.60p | 64.80p | 66.20p | 1239494 |
19/04/2024 | 65.40p | 65.50p | 64.48p | 65.00p | 703548 |
18/04/2024 | 66.00p | 66.50p | 64.60p | 66.00p | 1111950 |
17/04/2024 | 66.40p | 67.00p | 64.70p | 64.70p | 696472 |
16/04/2024 | 65.50p | 67.30p | 65.15p | 66.30p | 1154983 |
15/04/2024 | 68.00p | 68.00p | 66.10p | 66.40p | 1172112 |
12/04/2024 | 68.00p | 68.00p | 66.50p | 66.80p | 1301838 |
11/04/2024 | 68.00p | 68.00p | 66.10p | 67.20p | 2156328 |
10/04/2024 | 69.00p | 69.10p | 66.20p | 67.00p | 2655540 |
09/04/2024 | 68.00p | 68.90p | 67.70p | 67.90p | 1413733 |
08/04/2024 | 67.90p | 68.80p | 67.40p | 68.40p | 2085741 |
05/04/2024 | 68.80p | 69.90p | 67.20p | 68.10p | 1633428 |
04/04/2024 | 69.60p | 69.90p | 68.70p | 69.40p | 3742861 |
03/04/2024 | 69.00p | 70.30p | 68.30p | 68.50p | 5450134 |
02/04/2024 | 70.00p | 70.50p | 68.50p | 68.50p | 2213869 |
28/03/2024 | 69.60p | 70.80p | 68.87p | 69.80p | 2037179 |
27/03/2024 | 69.50p | 69.80p | 68.70p | 69.40p | 6773495 |
26/03/2024 | 69.60p | 69.90p | 68.76p | 69.10p | 2361994 |
25/03/2024 | 69.80p | 69.90p | 68.40p | 69.90p | 3980350 |
22/03/2024 | 67.90p | 69.50p | 67.81p | 69.00p | 11999370 |
21/03/2024 | 65.80p | 68.30p | 65.41p | 67.90p | 19062480 |
20/03/2024 | 63.60p | 63.80p | 63.60p | 64.70p | 2137813 |
19/03/2024 | 63.60p | 64.00p | 62.83p | 63.80p | 1090147 |
18/03/2024 | 64.80p | 64.80p | 63.20p | 63.80p | 752320 |
15/03/2024 | 65.10p | 65.10p | 63.80p | 63.90p | 3996546 |
14/03/2024 | 65.00p | 65.00p | 63.60p | 64.00p | 701743 |
13/03/2024 | 65.20p | 65.40p | 63.50p | 64.00p | 2747745 |
12/03/2024 | 65.70p | 65.80p | 64.50p | 64.80p | 2205134 |
11/03/2024 | 65.60p | 65.70p | 64.65p | 65.30p | 4283035 |
08/03/2024 | 65.00p | 65.50p | 63.50p | 65.20p | 2637433 |
07/03/2024 | 64.00p | 65.20p | 63.60p | 64.00p | 2101718 |
06/03/2024 | 65.20p | 66.10p | 63.80p | 64.20p | 4986689 |
05/03/2024 | 64.70p | 65.10p | 64.10p | 64.70p | 1520703 |
04/03/2024 | 64.90p | 65.10p | 63.30p | 64.40p | 1273148 |
01/03/2024 | 65.10p | 65.20p | 63.60p | 65.00p | 616319 |
29/02/2024 | 64.00p | 64.60p | 62.94p | 63.70p | 8261204 |
28/02/2024 | 65.50p | 65.50p | 62.30p | 63.30p | 2526447 |
27/02/2024 | 66.00p | 66.50p | 64.00p | 64.40p | 1037718 |
26/02/2024 | 66.60p | 66.60p | 64.30p | 65.60p | 1242655 |
23/02/2024 | 64.60p | 66.70p | 64.40p | 64.50p | 866986 |
22/02/2024 | 66.50p | 67.70p | 64.80p | 65.50p | 2138655 |
21/02/2024 | 66.70p | 67.80p | 65.90p | 66.10p | 1366312 |
20/02/2024 | 66.80p | 67.40p | 66.50p | 66.90p | 2714673 |
19/02/2024 | 67.80p | 67.80p | 66.10p | 66.80p | 1884540 |
16/02/2024 | 67.40p | 67.60p | 65.70p | 67.50p | 3193576 |
15/02/2024 | 64.90p | 67.30p | 63.70p | 66.90p | 8344638 |
14/02/2024 | 63.40p | 66.40p | 63.14p | 65.20p | 4054513 |
13/02/2024 | 66.60p | 68.70p | 63.60p | 63.60p | 15003988 |
12/02/2024 | 68.10p | 68.10p | 65.70p | 67.30p | 7510069 |
09/02/2024 | 65.40p | 65.90p | 64.20p | 64.20p | 11817257 |
08/02/2024 | 65.20p | 66.20p | 65.10p | 65.40p | 5046980 |
07/02/2024 | 63.90p | 65.60p | 63.10p | 65.20p | 2331112 |
06/02/2024 | 64.30p | 64.30p | 62.72p | 63.90p | 1349188 |
05/02/2024 | 63.50p | 64.10p | 62.62p | 63.00p | 2421779 |
02/02/2024 | 63.00p | 64.40p | 63.00p | 63.50p | 3482414 |
01/02/2024 | 64.00p | 64.50p | 63.00p | 63.00p | 4594525 |
31/01/2024 | 64.00p | 64.30p | 62.60p | 64.10p | 2112570 |
30/01/2024 | 63.80p | 64.00p | 63.00p | 63.50p | 8613421 |
29/01/2024 | 62.60p | 63.50p | 62.10p | 63.30p | 4939261 |
26/01/2024 | 62.40p | 62.90p | 61.90p | 62.70p | 2271731 |
25/01/2024 | 60.80p | 61.90p | 60.70p | 61.90p | 3627500 |
24/01/2024 | 59.20p | 62.00p | 59.20p | 61.30p | 1821862 |
23/01/2024 | 59.80p | 60.80p | 59.53p | 60.80p | 3660977 |
22/01/2024 | 59.90p | 60.40p | 58.40p | 60.00p | 5242048 |
19/01/2024 | 58.70p | 59.70p | 58.70p | 59.60p | 2298607 |
18/01/2024 | 57.40p | 59.40p | 57.40p | 58.90p | 12455784 |
17/01/2024 | 59.40p | 59.50p | 57.30p | 58.70p | 2098433 |
16/01/2024 | 59.20p | 60.70p | 59.20p | 60.00p | 1225196 |
15/01/2024 | 60.00p | 61.10p | 59.90p | 60.20p | 1452988 |
12/01/2024 | 60.00p | 61.70p | 60.00p | 60.70p | 1216702 |
11/01/2024 | 60.70p | 62.50p | 60.00p | 60.00p | 2751600 |
10/01/2024 | 61.40p | 62.40p | 60.70p | 60.70p | 1765153 |
09/01/2024 | 63.00p | 64.50p | 61.70p | 62.00p | 2544193 |
08/01/2024 | 63.60p | 64.50p | 62.90p | 63.90p | 1611137 |
05/01/2024 | 63.00p | 63.80p | 63.00p | 63.70p | 3572257 |
04/01/2024 | 62.50p | 63.90p | 62.50p | 63.50p | 1697594 |
03/01/2024 | 62.50p | 63.10p | 62.50p | 62.90p | 3222350 |
02/01/2024 | 61.20p | 62.90p | 61.20p | 62.80p | 3097488 |
29/12/2023 | 61.70p | 62.30p | 61.30p | 62.00p | 559926 |
28/12/2023 | 61.80p | 62.40p | 61.10p | 61.80p | 1276873 |
27/12/2023 | 61.90p | 61.90p | 60.50p | 61.90p | 774658 |
22/12/2023 | 60.20p | 61.50p | 59.10p | 61.50p | 1931797 |
21/12/2023 | 59.60p | 60.80p | 59.50p | 60.10p | 1167119 |
20/12/2023 | 59.30p | 60.80p | 58.60p | 60.40p | 2833289 |
19/12/2023 | 59.10p | 60.30p | 58.50p | 58.60p | 872614 |
18/12/2023 | 59.50p | 60.10p | 59.10p | 59.10p | 882344 |
15/12/2023 | 59.10p | 61.10p | 59.10p | 59.50p | 2880902 |
14/12/2023 | 58.20p | 60.70p | 58.20p | 59.70p | 1353293 |
13/12/2023 | 56.60p | 57.90p | 56.60p | 57.40p | 1253452 |
12/12/2023 | 58.10p | 58.50p | 56.90p | 57.20p | 850773 |
11/12/2023 | 57.40p | 58.30p | 56.70p | 57.80p | 907679 |
08/12/2023 | 58.50p | 58.70p | 57.40p | 57.40p | 914205 |
07/12/2023 | 58.00p | 58.90p | 57.60p | 58.10p | 1215016 |
06/12/2023 | 58.20p | 58.90p | 57.50p | 58.40p | 1321161 |
05/12/2023 | 57.00p | 58.70p | 56.80p | 57.90p | 1878424 |
04/12/2023 | 56.70p | 58.90p | 56.70p | 57.40p | 1367099 |
01/12/2023 | 57.90p | 58.80p | 56.85p | 58.00p | 1523102 |
30/11/2023 | 57.00p | 58.90p | 57.00p | 57.60p | 2932161 |
29/11/2023 | 58.00p | 58.90p | 58.00p | 58.40p | 1638699 |
28/11/2023 | 59.00p | 59.00p | 58.00p | 58.30p | 770004 |
27/11/2023 | 57.90p | 58.90p | 57.30p | 58.40p | 1687282 |
24/11/2023 | 57.60p | 59.00p | 57.60p | 58.60p | 1390325 |
23/11/2023 | 57.90p | 59.00p | 57.40p | 58.20p | 1126887 |
22/11/2023 | 57.50p | 58.50p | 57.40p | 58.10p | 1172200 |
21/11/2023 | 57.20p | 59.10p | 56.90p | 57.20p | 1103528 |
20/11/2023 | 59.20p | 59.20p | 57.38p | 58.50p | 1228458 |
17/11/2023 | 58.10p | 58.70p | 57.10p | 58.00p | 756969 |
16/11/2023 | 58.20p | 59.90p | 57.00p | 57.00p | 4723871 |
15/11/2023 | 61.10p | 62.80p | 59.10p | 59.50p | 3541130 |
14/11/2023 | 56.50p | 60.30p | 56.50p | 59.90p | 2853999 |
13/11/2023 | 57.90p | 58.50p | 56.50p | 56.50p | 902585 |
10/11/2023 | 58.30p | 58.30p | 56.60p | 56.70p | 1407813 |
09/11/2023 | 56.00p | 58.40p | 56.00p | 57.60p | 4517290 |
08/11/2023 | 56.60p | 57.20p | 55.60p | 57.10p | 3518246 |
07/11/2023 | 56.40p | 57.00p | 55.50p | 56.00p | 1429119 |
06/11/2023 | 59.20p | 59.70p | 56.20p | 56.50p | 1184400 |
03/11/2023 | 57.50p | 59.30p | 56.00p | 59.10p | 1831280 |
02/11/2023 | 53.30p | 57.60p | 53.30p | 57.40p | 2582902 |
01/11/2023 | 52.60p | 53.50p | 52.60p | 53.00p | 1835457 |
31/10/2023 | 52.40p | 53.50p | 52.30p | 52.70p | 2666512 |
30/10/2023 | 52.00p | 53.20p | 52.00p | 52.40p | 859829 |
27/10/2023 | 52.20p | 52.60p | 51.94p | 52.50p | 785745 |
26/10/2023 | 50.50p | 52.20p | 49.90p | 51.90p | 1960253 |
25/10/2023 | 52.90p | 53.90p | 51.10p | 51.10p | 1527565 |
24/10/2023 | 51.60p | 53.60p | 51.60p | 53.40p | 805596 |
23/10/2023 | 52.60p | 53.30p | 51.60p | 52.60p | 1357480 |
20/10/2023 | 53.00p | 53.50p | 52.00p | 53.00p | 1341745 |
19/10/2023 | 54.00p | 54.50p | 53.00p | 53.30p | 2213727 |
18/10/2023 | 54.70p | 55.50p | 53.50p | 53.50p | 1329297 |
17/10/2023 | 54.00p | 55.60p | 54.00p | 55.30p | 1476868 |
16/10/2023 | 55.70p | 56.00p | 54.30p | 54.40p | 1061984 |
13/10/2023 | 56.00p | 56.30p | 54.60p | 54.70p | 2342325 |
12/10/2023 | 55.50p | 56.91p | 54.97p | 55.10p | 1535051 |
11/10/2023 | 53.80p | 56.00p | 53.80p | 56.00p | 1912300 |
10/10/2023 | 54.00p | 55.00p | 53.50p | 55.00p | 2303900 |
09/10/2023 | 54.20p | 55.00p | 53.63p | 53.90p | 814575 |
06/10/2023 | 54.10p | 55.00p | 53.70p | 54.50p | 2399345 |
05/10/2023 | 52.50p | 54.40p | 52.50p | 54.40p | 2092550 |
04/10/2023 | 53.30p | 53.80p | 52.80p | 53.10p | 2651086 |
03/10/2023 | 52.50p | 54.00p | 52.50p | 53.50p | 2153434 |
02/10/2023 | 53.10p | 54.00p | 52.59p | 53.40p | 3086902 |
29/09/2023 | 53.90p | 54.10p | 52.80p | 53.10p | 2563337 |
28/09/2023 | 52.70p | 54.45p | 52.55p | 52.90p | 1952214 |
27/09/2023 | 53.60p | 53.60p | 52.32p | 53.10p | 1127748 |
26/09/2023 | 53.80p | 55.10p | 53.60p | 53.60p | 1600771 |
25/09/2023 | 54.20p | 55.70p | 53.80p | 54.00p | 1197696 |
22/09/2023 | 55.10p | 55.30p | 54.38p | 54.80p | 2022479 |
21/09/2023 | 54.10p | 55.74p | 53.80p | 54.70p | 1399455 |
20/09/2023 | 53.60p | 54.80p | 53.60p | 54.20p | 1262805 |
19/09/2023 | 53.20p | 54.00p | 53.20p | 53.60p | 1757518 |
18/09/2023 | 53.80p | 54.80p | 53.10p | 53.30p | 1615209 |
15/09/2023 | 55.50p | 55.50p | 53.60p | 54.00p | 3027756 |
14/09/2023 | 54.20p | 55.40p | 53.80p | 55.20p | 2101315 |
13/09/2023 | 53.60p | 54.40p | 53.60p | 54.10p | 2296133 |
12/09/2023 | 54.50p | 54.50p | 53.60p | 53.90p | 869093 |
11/09/2023 | 53.40p | 54.50p | 53.40p | 54.30p | 662161 |
08/09/2023 | 54.00p | 54.20p | 53.70p | 54.00p | 647568 |
07/09/2023 | 53.60p | 54.40p | 53.50p | 53.80p | 1341768 |
06/09/2023 | 54.60p | 54.60p | 53.40p | 53.80p | 1961820 |
05/09/2023 | 53.40p | 54.50p | 53.39p | 53.90p | 2128143 |
04/09/2023 | 54.50p | 54.50p | 53.30p | 53.80p | 767044 |
01/09/2023 | 54.00p | 54.20p | 53.40p | 53.50p | 1987765 |
31/08/2023 | 54.20p | 54.20p | 53.10p | 54.00p | 2199144 |
30/08/2023 | 53.60p | 54.00p | 52.70p | 53.30p | 3864453 |
29/08/2023 | 52.90p | 54.20p | 52.40p | 52.80p | 1866000 |
25/08/2023 | 51.80p | 52.80p | 51.73p | 52.70p | 1300115 |
24/08/2023 | 51.00p | 53.00p | 51.00p | 52.20p | 2455055 |
23/08/2023 | 50.20p | 51.70p | 49.30p | 51.50p | 2998905 |
22/08/2023 | 49.10p | 50.00p | 48.40p | 50.00p | 983435 |
21/08/2023 | 50.40p | 50.63p | 48.55p | 48.55p | 1473397 |
18/08/2023 | 50.30p | 50.60p | 49.55p | 50.20p | 3404375 |
17/08/2023 | 50.50p | 51.30p | 49.45p | 49.45p | 851625 |
16/08/2023 | 51.00p | 51.70p | 50.90p | 51.50p | 2081173 |
15/08/2023 | 51.00p | 52.30p | 49.70p | 51.40p | 1959485 |
14/08/2023 | 51.80p | 52.90p | 50.95p | 51.60p | 1085803 |
11/08/2023 | 53.60p | 53.60p | 50.90p | 51.40p | 2021745 |
10/08/2023 | 52.70p | 53.50p | 52.20p | 52.80p | 1743494 |
09/08/2023 | 52.60p | 53.30p | 51.66p | 53.30p | 2060584 |
08/08/2023 | 52.00p | 52.90p | 51.50p | 52.50p | 2837523 |
07/08/2023 | 51.20p | 52.40p | 51.20p | 52.10p | 1997529 |
04/08/2023 | 51.60p | 52.40p | 51.00p | 51.90p | 622782 |
03/08/2023 | 52.40p | 52.80p | 50.98p | 51.90p | 1461724 |
02/08/2023 | 51.30p | 51.90p | 50.75p | 51.90p | 1289415 |
*Close Price adjusted for both dividends and splits