Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2024 | 42.20p | 42.20p | 40.40p | 42.20p | 43218 |
07/03/2024 | 42.20p | 42.20p | 40.40p | 42.20p | 57684 |
06/03/2024 | 42.20p | 42.80p | 40.40p | 42.20p | 32340 |
05/03/2024 | 42.20p | 42.22p | 40.40p | 42.20p | 49420 |
04/03/2024 | 42.20p | 42.25p | 40.47p | 42.20p | 64321 |
01/03/2024 | 42.20p | 42.38p | 42.20p | 42.20p | 18102 |
29/02/2024 | 42.20p | 42.40p | 40.40p | 42.20p | 39120 |
28/02/2024 | 41.70p | 42.50p | 40.40p | 42.20p | 46249 |
27/02/2024 | 41.70p | 41.70p | 41.40p | 41.70p | 0 |
26/02/2024 | 42.00p | 42.17p | 35.00p | 41.70p | 86928 |
23/02/2024 | 42.00p | 42.50p | 39.00p | 42.00p | 53863 |
22/02/2024 | 42.00p | 42.36p | 39.00p | 42.00p | 73686 |
21/02/2024 | 42.50p | 43.00p | 41.00p | 42.00p | 56442 |
20/02/2024 | 42.50p | 43.00p | 41.00p | 42.50p | 31730 |
19/02/2024 | 43.00p | 43.40p | 41.00p | 42.50p | 68574 |
16/02/2024 | 43.00p | 43.50p | 42.00p | 43.00p | 22122 |
15/02/2024 | 43.00p | 43.55p | 42.05p | 43.00p | 132717 |
14/02/2024 | 43.00p | 43.00p | 42.02p | 43.00p | 32541 |
13/02/2024 | 43.00p | 43.00p | 42.76p | 43.00p | 11831 |
12/02/2024 | 43.00p | 43.40p | 42.75p | 43.00p | 21857 |
09/02/2024 | 43.00p | 43.55p | 42.10p | 43.00p | 70114 |
08/02/2024 | 43.30p | 43.40p | 42.70p | 43.00p | 22357 |
07/02/2024 | 43.20p | 44.00p | 42.56p | 43.30p | 117934 |
06/02/2024 | 43.20p | 43.44p | 42.40p | 43.20p | 122499 |
05/02/2024 | 43.20p | 43.44p | 42.40p | 43.20p | 49374 |
02/02/2024 | 43.20p | 43.60p | 42.40p | 43.20p | 65422 |
01/02/2024 | 43.20p | 43.60p | 42.40p | 43.20p | 68010 |
31/01/2024 | 43.20p | 43.46p | 42.86p | 43.20p | 10295 |
30/01/2024 | 43.20p | 43.78p | 42.40p | 43.20p | 91085 |
29/01/2024 | 43.20p | 43.50p | 42.40p | 43.20p | 11888 |
26/01/2024 | 43.20p | 43.54p | 42.00p | 43.20p | 39732 |
25/01/2024 | 43.20p | 43.54p | 42.40p | 43.20p | 41272 |
24/01/2024 | 43.20p | 43.55p | 42.40p | 43.20p | 46054 |
23/01/2024 | 43.20p | 43.60p | 42.45p | 43.20p | 64969 |
22/01/2024 | 43.20p | 43.20p | 42.45p | 43.20p | 43222 |
19/01/2024 | 43.20p | 43.90p | 42.60p | 43.20p | 544299 |
18/01/2024 | 43.15p | 43.95p | 42.83p | 43.20p | 374031 |
17/01/2024 | 43.15p | 44.00p | 42.35p | 43.15p | 71372 |
16/01/2024 | 43.15p | 43.92p | 42.35p | 43.30p | 59223 |
15/01/2024 | 43.15p | 43.79p | 42.79p | 43.15p | 28487 |
12/01/2024 | 43.15p | 43.79p | 42.35p | 43.15p | 53482 |
11/01/2024 | 43.15p | 44.00p | 42.76p | 43.15p | 263023 |
10/01/2024 | 43.15p | 43.49p | 42.77p | 43.15p | 28839 |
09/01/2024 | 43.15p | 43.47p | 42.76p | 43.15p | 49475 |
08/01/2024 | 43.15p | 44.00p | 42.73p | 43.15p | 66816 |
05/01/2024 | 43.15p | 44.00p | 43.15p | 43.15p | 9050 |
04/01/2024 | 43.10p | 43.47p | 42.69p | 43.15p | 19927 |
03/01/2024 | 43.00p | 44.00p | 42.69p | 43.10p | 31777 |
02/01/2024 | 42.85p | 43.45p | 42.43p | 43.00p | 127849 |
29/12/2023 | 42.85p | 43.45p | 42.43p | 42.85p | 12789 |
28/12/2023 | 42.75p | 45.00p | 42.10p | 42.85p | 74985 |
27/12/2023 | 42.25p | 43.45p | 42.04p | 42.75p | 175700 |
22/12/2023 | 42.25p | 43.00p | 41.55p | 42.25p | 16222 |
21/12/2023 | 41.50p | 43.25p | 41.46p | 42.25p | 59960 |
20/12/2023 | 40.75p | 42.00p | 40.57p | 41.50p | 268126 |
19/12/2023 | 40.60p | 41.75p | 39.70p | 40.75p | 181323 |
18/12/2023 | 40.60p | 41.72p | 39.26p | 40.60p | 172832 |
15/12/2023 | 40.60p | 41.75p | 39.26p | 40.60p | 41258 |
14/12/2023 | 40.60p | 40.85p | 39.25p | 40.60p | 34566 |
13/12/2023 | 40.55p | 41.75p | 39.10p | 40.60p | 25865 |
12/12/2023 | 40.55p | 40.90p | 39.10p | 40.55p | 48313 |
11/12/2023 | 40.55p | 41.09p | 39.10p | 40.55p | 154296 |
08/12/2023 | 40.80p | 41.75p | 39.94p | 40.80p | 34252 |
07/12/2023 | 41.00p | 41.78p | 39.60p | 40.80p | 104554 |
06/12/2023 | 41.00p | 41.80p | 41.00p | 41.00p | 75281 |
05/12/2023 | 41.00p | 41.50p | 41.00p | 41.00p | 68218 |
04/12/2023 | 41.00p | 41.92p | 40.92p | 41.50p | 157514 |
01/12/2023 | 41.00p | 41.65p | 40.90p | 41.00p | 71979 |
30/11/2023 | 41.00p | 41.00p | 40.00p | 41.00p | 171464 |
29/11/2023 | 41.00p | 41.00p | 40.92p | 41.00p | 7500 |
28/11/2023 | 41.00p | 41.65p | 40.00p | 41.00p | 112989 |
27/11/2023 | 41.00p | 41.30p | 40.00p | 41.00p | 98851 |
24/11/2023 | 41.00p | 41.40p | 40.00p | 41.00p | 95871 |
23/11/2023 | 41.00p | 41.41p | 40.12p | 41.00p | 1237 |
22/11/2023 | 41.00p | 41.00p | 40.12p | 41.00p | 37853 |
21/11/2023 | 41.00p | 41.00p | 40.00p | 41.00p | 62304 |
20/11/2023 | 41.00p | 41.00p | 40.00p | 41.00p | 82612 |
17/11/2023 | 41.00p | 41.00p | 40.96p | 41.00p | 29369 |
16/11/2023 | 41.00p | 41.00p | 40.10p | 41.00p | 77298 |
15/11/2023 | 41.00p | 41.00p | 40.00p | 41.00p | 53712 |
14/11/2023 | 41.50p | 41.50p | 40.00p | 41.00p | 62810 |
13/11/2023 | 41.50p | 41.75p | 41.10p | 41.50p | 104017 |
10/11/2023 | 41.00p | 41.75p | 41.00p | 41.50p | 76956 |
09/11/2023 | 41.00p | 41.58p | 40.00p | 41.00p | 432334 |
08/11/2023 | 41.00p | 41.00p | 40.00p | 41.00p | 30511 |
07/11/2023 | 41.00p | 41.00p | 40.00p | 41.00p | 143425 |
06/11/2023 | 41.00p | 41.00p | 37.00p | 41.00p | 57556 |
03/11/2023 | 42.50p | 42.50p | 40.00p | 41.00p | 115597 |
02/11/2023 | 44.00p | 44.00p | 41.00p | 42.50p | 120861 |
01/11/2023 | 44.70p | 44.70p | 42.00p | 44.00p | 53000 |
31/10/2023 | 45.25p | 45.25p | 43.40p | 44.95p | 49901 |
30/10/2023 | 45.50p | 45.50p | 44.00p | 45.25p | 16872 |
27/10/2023 | 45.50p | 45.50p | 44.00p | 45.50p | 11250 |
26/10/2023 | 45.50p | 45.50p | 44.02p | 45.50p | 5127 |
25/10/2023 | 45.50p | 45.50p | 44.02p | 45.50p | 8903 |
24/10/2023 | 45.50p | 45.50p | 44.02p | 45.50p | 10308 |
23/10/2023 | 45.50p | 45.50p | 44.02p | 45.50p | 30004 |
20/10/2023 | 45.50p | 45.50p | 44.18p | 45.50p | 24353 |
19/10/2023 | 45.50p | 45.50p | 44.17p | 45.50p | 59933 |
18/10/2023 | 45.50p | 45.50p | 44.09p | 45.50p | 19562 |
17/10/2023 | 45.70p | 45.70p | 44.00p | 45.50p | 94466 |
16/10/2023 | 45.50p | 45.70p | 44.00p | 45.70p | 94561 |
13/10/2023 | 45.70p | 45.70p | 44.40p | 45.70p | 32726 |
12/10/2023 | 46.50p | 46.50p | 44.43p | 45.70p | 128316 |
11/10/2023 | 46.80p | 47.00p | 45.00p | 46.50p | 103081 |
10/10/2023 | 47.00p | 47.00p | 46.00p | 46.80p | 13394 |
09/10/2023 | 48.00p | 48.00p | 46.00p | 47.00p | 32694 |
06/10/2023 | 48.00p | 48.00p | 46.53p | 48.00p | 33103 |
05/10/2023 | 48.15p | 48.15p | 46.63p | 48.00p | 12449 |
04/10/2023 | 48.45p | 48.75p | 47.00p | 48.30p | 198042 |
03/10/2023 | 48.45p | 48.80p | 48.45p | 48.45p | 3888 |
02/10/2023 | 48.45p | 48.75p | 47.72p | 48.45p | 35654 |
29/09/2023 | 48.45p | 48.80p | 47.71p | 48.45p | 71913 |
28/09/2023 | 48.45p | 48.75p | 47.45p | 48.45p | 83754 |
27/09/2023 | 48.45p | 48.98p | 47.44p | 48.45p | 63179 |
26/09/2023 | 48.45p | 48.90p | 47.42p | 48.45p | 38554 |
25/09/2023 | 48.45p | 48.90p | 47.40p | 48.45p | 38385 |
22/09/2023 | 48.45p | 48.89p | 47.44p | 48.45p | 41292 |
21/09/2023 | 48.45p | 48.45p | 47.44p | 48.45p | 53424 |
20/09/2023 | 48.45p | 48.45p | 47.42p | 48.45p | 1318 |
19/09/2023 | 48.45p | 48.98p | 47.44p | 48.45p | 45504 |
18/09/2023 | 48.45p | 48.98p | 47.42p | 48.45p | 69720 |
15/09/2023 | 48.45p | 48.50p | 47.42p | 48.45p | 6352 |
14/09/2023 | 48.45p | 48.45p | 47.40p | 48.45p | 77042 |
13/09/2023 | 48.45p | 48.45p | 47.40p | 48.45p | 3684 |
12/09/2023 | 48.45p | 48.45p | 47.40p | 48.45p | 60694 |
11/09/2023 | 48.45p | 48.45p | 47.40p | 48.45p | 141952 |
08/09/2023 | 48.45p | 48.45p | 47.40p | 48.45p | 72310 |
07/09/2023 | 48.45p | 48.45p | 47.40p | 48.45p | 12879 |
06/09/2023 | 48.45p | 48.45p | 47.40p | 48.45p | 81729 |
05/09/2023 | 48.45p | 48.45p | 47.40p | 48.45p | 33534 |
04/09/2023 | 48.45p | 48.45p | 47.10p | 48.45p | 80013 |
01/09/2023 | 48.45p | 48.45p | 47.40p | 48.45p | 9693 |
31/08/2023 | 48.45p | 48.45p | 47.40p | 48.45p | 10106 |
30/08/2023 | 48.45p | 48.68p | 47.40p | 48.45p | 121053 |
29/08/2023 | 48.45p | 48.45p | 47.42p | 48.45p | 68447 |
25/08/2023 | 48.45p | 48.50p | 47.42p | 48.45p | 57546 |
24/08/2023 | 48.45p | 48.45p | 47.42p | 48.45p | 14521 |
23/08/2023 | 48.45p | 48.50p | 47.42p | 48.45p | 146414 |
22/08/2023 | 48.45p | 48.45p | 47.40p | 48.45p | 51329 |
21/08/2023 | 48.65p | 48.65p | 47.40p | 48.45p | 64688 |
18/08/2023 | 48.65p | 48.68p | 46.00p | 48.65p | 62992 |
17/08/2023 | 48.65p | 48.68p | 47.40p | 48.65p | 30367 |
16/08/2023 | 48.65p | 48.68p | 47.10p | 48.65p | 18111 |
15/08/2023 | 48.65p | 48.68p | 47.40p | 48.65p | 34276 |
14/08/2023 | 48.65p | 48.68p | 47.40p | 48.65p | 61625 |
11/08/2023 | 48.65p | 48.70p | 47.70p | 48.65p | 71141 |
10/08/2023 | 48.65p | 48.74p | 47.71p | 48.65p | 56864 |
09/08/2023 | 48.65p | 48.65p | 47.71p | 48.65p | 89866 |
08/08/2023 | 48.65p | 48.65p | 47.70p | 48.65p | 156209 |
07/08/2023 | 48.65p | 48.65p | 47.77p | 48.65p | 28177 |
04/08/2023 | 48.65p | 48.65p | 47.76p | 48.65p | 50395 |
03/08/2023 | 48.65p | 48.65p | 47.40p | 48.65p | 172676 |
02/08/2023 | 48.65p | 48.65p | 47.41p | 48.65p | 85410 |
01/08/2023 | 48.70p | 48.70p | 47.00p | 48.65p | 204309 |
31/07/2023 | 48.70p | 48.70p | 47.40p | 48.70p | 382510 |
28/07/2023 | 48.70p | 48.70p | 47.40p | 48.70p | 267935 |
27/07/2023 | 48.70p | 48.70p | 47.43p | 48.70p | 3745 |
26/07/2023 | 48.70p | 49.00p | 47.40p | 48.70p | 17286 |
25/07/2023 | 48.70p | 49.60p | 47.45p | 48.70p | 14426 |
24/07/2023 | 48.70p | 49.57p | 47.43p | 48.70p | 41807 |
21/07/2023 | 48.70p | 49.59p | 47.45p | 48.70p | 38168 |
20/07/2023 | 48.30p | 49.68p | 47.45p | 48.70p | 93614 |
19/07/2023 | 48.00p | 48.97p | 46.58p | 48.70p | 35124 |
18/07/2023 | 49.50p | 49.50p | 46.00p | 46.30p | 29702 |
17/07/2023 | 51.50p | 51.50p | 47.50p | 49.50p | 77107 |
14/07/2023 | 52.00p | 52.00p | 48.50p | 51.50p | 31624 |
13/07/2023 | 52.70p | 52.70p | 50.60p | 52.00p | 37197 |
12/07/2023 | 52.70p | 52.70p | 51.00p | 52.70p | 90231 |
11/07/2023 | 52.70p | 52.96p | 51.40p | 52.70p | 53718 |
10/07/2023 | 53.20p | 53.21p | 51.40p | 52.70p | 66430 |
07/07/2023 | 53.40p | 53.74p | 53.40p | 53.40p | 2237 |
06/07/2023 | 53.40p | 53.74p | 52.41p | 53.40p | 2999 |
05/07/2023 | 54.70p | 54.70p | 53.00p | 53.40p | 4608 |
04/07/2023 | 54.70p | 54.70p | 53.00p | 53.80p | 27242 |
03/07/2023 | 54.70p | 54.70p | 53.00p | 53.80p | 24305 |
30/06/2023 | 54.70p | 54.70p | 53.00p | 53.80p | 21386 |
29/06/2023 | 54.70p | 54.70p | 53.00p | 53.80p | 64996 |
28/06/2023 | 55.00p | 55.00p | 52.00p | 53.80p | 283811 |
27/06/2023 | 55.00p | 56.96p | 53.68p | 53.80p | 70915 |
26/06/2023 | 55.50p | 55.50p | 54.00p | 55.00p | 8215 |
23/06/2023 | 56.00p | 56.00p | 53.05p | 55.50p | 3746 |
22/06/2023 | 56.10p | 56.10p | 52.50p | 56.00p | 23704 |
21/06/2023 | 56.10p | 56.10p | 54.20p | 56.10p | 443 |
20/06/2023 | 56.10p | 56.10p | 54.20p | 56.10p | 19745 |
19/06/2023 | 56.70p | 56.70p | 55.00p | 56.50p | 60413 |
16/06/2023 | 56.70p | 56.70p | 55.40p | 56.70p | 31946 |
15/06/2023 | 56.70p | 56.90p | 54.80p | 56.70p | 105329 |
14/06/2023 | 57.00p | 57.40p | 55.72p | 57.00p | 20800 |
13/06/2023 | 57.00p | 57.48p | 55.72p | 57.00p | 15170 |
12/06/2023 | 57.00p | 57.83p | 55.40p | 57.00p | 228045 |
09/06/2023 | 57.00p | 57.16p | 55.80p | 57.00p | 2153 |
08/06/2023 | 57.00p | 57.16p | 55.80p | 57.00p | 67965 |
07/06/2023 | 57.00p | 58.44p | 55.80p | 57.00p | 50685 |
06/06/2023 | 57.00p | 57.50p | 55.78p | 57.00p | 89331 |
05/06/2023 | 57.00p | 57.00p | 55.78p | 57.00p | 49030 |
02/06/2023 | 57.00p | 57.00p | 55.78p | 57.00p | 2621 |
01/06/2023 | 57.00p | 57.00p | 56.20p | 57.00p | 5933 |
31/05/2023 | 57.00p | 58.44p | 55.78p | 57.00p | 10196 |
30/05/2023 | 57.30p | 57.30p | 55.78p | 57.00p | 61615 |
*Close Price adjusted for both dividends and splits