Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 45.56p | 46.11p | 45.02p | 45.32p | 3775149 |
23/12/2024 | 44.04p | 45.56p | 43.54p | 45.18p | 3213799 |
20/12/2024 | 44.00p | 45.00p | 43.38p | 44.92p | 11001219 |
19/12/2024 | 46.72p | 47.80p | 43.34p | 43.88p | 9333330 |
18/12/2024 | 53.00p | 54.75p | 47.76p | 47.80p | 4923973 |
17/12/2024 | 53.00p | 54.90p | 53.00p | 53.80p | 4273342 |
16/12/2024 | 50.60p | 54.70p | 50.20p | 53.90p | 9929642 |
13/12/2024 | 53.90p | 55.00p | 51.30p | 51.55p | 10318252 |
12/12/2024 | 52.00p | 54.80p | 51.85p | 53.25p | 10325497 |
11/12/2024 | 48.30p | 52.20p | 48.00p | 51.85p | 7938797 |
10/12/2024 | 47.10p | 48.34p | 46.64p | 48.34p | 2930288 |
09/12/2024 | 46.00p | 47.90p | 45.50p | 47.06p | 3592622 |
06/12/2024 | 45.50p | 46.08p | 44.20p | 45.90p | 3874918 |
05/12/2024 | 46.00p | 46.42p | 44.19p | 44.40p | 3393533 |
04/12/2024 | 46.90p | 47.20p | 45.24p | 46.34p | 4306802 |
03/12/2024 | 47.86p | 48.14p | 45.86p | 45.86p | 2555048 |
02/12/2024 | 48.16p | 49.02p | 47.30p | 47.74p | 4245103 |
29/11/2024 | 45.42p | 48.30p | 44.10p | 47.82p | 3429844 |
28/11/2024 | 44.00p | 47.32p | 43.50p | 44.86p | 6037444 |
27/11/2024 | 43.02p | 44.52p | 43.00p | 43.30p | 2167800 |
26/11/2024 | 43.62p | 45.10p | 43.00p | 43.02p | 2418700 |
25/11/2024 | 42.64p | 44.93p | 41.74p | 44.04p | 7803313 |
22/11/2024 | 39.42p | 42.68p | 39.42p | 41.64p | 4774338 |
21/11/2024 | 40.42p | 40.42p | 39.10p | 40.22p | 3072236 |
20/11/2024 | 41.14p | 41.40p | 38.98p | 39.90p | 5051613 |
19/11/2024 | 41.18p | 41.28p | 40.32p | 40.84p | 2977776 |
18/11/2024 | 42.00p | 42.00p | 40.52p | 41.04p | 3331423 |
15/11/2024 | 43.80p | 43.80p | 41.56p | 42.00p | 2288220 |
14/11/2024 | 41.64p | 43.47p | 41.42p | 43.08p | 2079738 |
13/11/2024 | 41.14p | 42.80p | 40.88p | 42.14p | 3847708 |
12/11/2024 | 42.50p | 43.10p | 41.08p | 41.20p | 2787712 |
11/11/2024 | 43.42p | 43.50p | 42.10p | 42.50p | 2041251 |
08/11/2024 | 43.14p | 43.39p | 42.12p | 42.68p | 4428267 |
07/11/2024 | 44.00p | 45.94p | 43.00p | 43.14p | 8027198 |
06/11/2024 | 45.50p | 46.72p | 44.82p | 45.00p | 2454144 |
05/11/2024 | 47.40p | 47.40p | 45.16p | 45.16p | 2218066 |
04/11/2024 | 46.00p | 47.41p | 46.00p | 46.88p | 1432649 |
01/11/2024 | 47.50p | 47.50p | 46.08p | 46.74p | 2197423 |
31/10/2024 | 46.26p | 47.75p | 46.08p | 46.74p | 3781262 |
30/10/2024 | 45.00p | 48.46p | 44.98p | 46.46p | 3892843 |
29/10/2024 | 45.50p | 46.64p | 44.72p | 45.00p | 2712601 |
28/10/2024 | 46.44p | 47.26p | 45.68p | 45.68p | 4026395 |
25/10/2024 | 45.64p | 46.92p | 45.08p | 46.46p | 3619570 |
24/10/2024 | 46.00p | 46.30p | 45.38p | 46.00p | 2036993 |
23/10/2024 | 47.76p | 47.76p | 45.78p | 46.00p | 3701250 |
22/10/2024 | 46.70p | 47.36p | 46.68p | 47.00p | 3046117 |
21/10/2024 | 48.00p | 48.82p | 46.76p | 47.24p | 4137007 |
18/10/2024 | 48.54p | 49.40p | 48.06p | 48.32p | 3517049 |
17/10/2024 | 49.12p | 49.26p | 48.14p | 48.96p | 6670740 |
16/10/2024 | 46.88p | 49.00p | 46.60p | 49.00p | 5606015 |
15/10/2024 | 46.66p | 48.20p | 46.58p | 46.74p | 5908569 |
14/10/2024 | 47.36p | 49.16p | 46.70p | 47.00p | 8530522 |
11/10/2024 | 49.00p | 49.26p | 47.26p | 47.72p | 29114876 |
10/10/2024 | 53.90p | 54.05p | 51.45p | 51.70p | 3089147 |
09/10/2024 | 52.50p | 54.10p | 52.50p | 53.20p | 1524410 |
08/10/2024 | 54.15p | 54.65p | 52.40p | 53.15p | 2094628 |
07/10/2024 | 55.05p | 56.35p | 54.40p | 54.40p | 1879532 |
04/10/2024 | 54.40p | 56.40p | 53.65p | 55.75p | 3753127 |
03/10/2024 | 53.60p | 54.55p | 52.44p | 53.80p | 3799526 |
02/10/2024 | 53.30p | 54.85p | 53.30p | 53.50p | 2527089 |
01/10/2024 | 55.00p | 56.40p | 53.30p | 53.55p | 1850236 |
30/09/2024 | 57.05p | 57.60p | 55.00p | 55.00p | 3049656 |
27/09/2024 | 56.50p | 57.15p | 55.93p | 57.05p | 2501743 |
26/09/2024 | 55.00p | 56.30p | 54.39p | 55.70p | 3273182 |
25/09/2024 | 52.50p | 54.75p | 52.30p | 54.25p | 2699654 |
24/09/2024 | 52.90p | 54.39p | 52.10p | 52.55p | 2970184 |
23/09/2024 | 51.20p | 52.55p | 50.60p | 52.20p | 3598998 |
20/09/2024 | 53.75p | 54.56p | 51.55p | 51.60p | 5927587 |
19/09/2024 | 54.00p | 55.65p | 53.05p | 53.25p | 4782867 |
18/09/2024 | 56.00p | 56.93p | 52.72p | 53.25p | 11778305 |
17/09/2024 | 63.60p | 68.20p | 55.83p | 56.30p | 17171758 |
16/09/2024 | 64.00p | 64.40p | 62.00p | 64.25p | 3029526 |
13/09/2024 | 62.60p | 64.35p | 61.40p | 63.70p | 4114647 |
12/09/2024 | 57.55p | 62.00p | 57.32p | 62.00p | 3191190 |
11/09/2024 | 58.30p | 58.85p | 56.40p | 56.95p | 4088962 |
10/09/2024 | 59.00p | 60.12p | 58.00p | 58.25p | 3344917 |
09/09/2024 | 59.50p | 61.50p | 59.20p | 59.25p | 1671620 |
06/09/2024 | 63.00p | 63.85p | 59.30p | 59.30p | 2823206 |
05/09/2024 | 58.95p | 64.25p | 58.55p | 62.95p | 5722877 |
04/09/2024 | 58.70p | 59.95p | 57.50p | 59.90p | 1649989 |
03/09/2024 | 60.00p | 60.40p | 58.75p | 59.70p | 1931322 |
02/09/2024 | 59.00p | 60.05p | 57.90p | 60.00p | 1160614 |
30/08/2024 | 57.70p | 59.60p | 57.70p | 59.45p | 3311110 |
29/08/2024 | 59.20p | 59.68p | 57.70p | 58.00p | 3601589 |
28/08/2024 | 59.35p | 60.00p | 58.36p | 58.40p | 2708761 |
27/08/2024 | 60.00p | 62.70p | 59.00p | 59.85p | 3271765 |
23/08/2024 | 60.70p | 61.80p | 59.40p | 59.85p | 2960827 |
22/08/2024 | 61.20p | 62.15p | 60.79p | 60.95p | 822662 |
21/08/2024 | 61.10p | 62.85p | 60.10p | 61.20p | 2230819 |
20/08/2024 | 62.70p | 62.70p | 60.20p | 60.20p | 2505151 |
19/08/2024 | 61.00p | 63.35p | 61.00p | 61.45p | 717958 |
16/08/2024 | 62.50p | 63.25p | 61.30p | 61.45p | 1109907 |
15/08/2024 | 61.75p | 63.25p | 61.75p | 63.05p | 1544362 |
14/08/2024 | 63.00p | 63.65p | 61.25p | 61.70p | 1906259 |
13/08/2024 | 61.25p | 62.45p | 60.60p | 61.85p | 1415279 |
12/08/2024 | 61.20p | 62.00p | 60.60p | 61.35p | 1007849 |
09/08/2024 | 61.00p | 62.95p | 60.43p | 61.10p | 1878443 |
08/08/2024 | 61.00p | 61.85p | 60.25p | 60.55p | 1213214 |
07/08/2024 | 63.10p | 64.25p | 61.25p | 61.25p | 2580309 |
06/08/2024 | 60.10p | 63.11p | 60.05p | 63.00p | 1941697 |
05/08/2024 | 62.00p | 62.47p | 57.05p | 60.00p | 7108146 |
02/08/2024 | 64.15p | 65.00p | 61.80p | 63.45p | 3182462 |
01/08/2024 | 67.20p | 67.50p | 64.35p | 64.55p | 1337284 |
31/07/2024 | 65.05p | 67.00p | 65.05p | 66.45p | 1308443 |
30/07/2024 | 65.00p | 67.43p | 64.45p | 65.10p | 1942099 |
29/07/2024 | 65.00p | 67.65p | 64.55p | 66.70p | 2600311 |
26/07/2024 | 63.25p | 65.00p | 63.25p | 64.40p | 1484961 |
25/07/2024 | 63.70p | 65.55p | 62.40p | 64.85p | 3000549 |
24/07/2024 | 62.80p | 64.00p | 61.70p | 63.30p | 996745 |
23/07/2024 | 63.50p | 64.13p | 61.94p | 62.80p | 2697208 |
22/07/2024 | 63.45p | 65.30p | 63.39p | 64.30p | 1994670 |
19/07/2024 | 65.65p | 65.65p | 63.00p | 63.25p | 1302412 |
18/07/2024 | 65.90p | 67.40p | 64.80p | 65.10p | 2290682 |
17/07/2024 | 67.70p | 68.30p | 65.10p | 65.10p | 1819944 |
16/07/2024 | 66.80p | 69.50p | 66.70p | 67.50p | 2282280 |
15/07/2024 | 67.50p | 69.00p | 66.50p | 67.55p | 1857237 |
12/07/2024 | 69.10p | 69.45p | 67.25p | 67.25p | 905150 |
11/07/2024 | 67.80p | 69.55p | 66.90p | 68.45p | 2111922 |
10/07/2024 | 65.00p | 69.52p | 65.00p | 68.70p | 2072826 |
09/07/2024 | 65.00p | 68.00p | 65.00p | 66.35p | 2111097 |
08/07/2024 | 65.00p | 67.10p | 65.00p | 67.00p | 1992146 |
05/07/2024 | 64.85p | 67.50p | 63.20p | 65.90p | 4104895 |
04/07/2024 | 65.00p | 65.00p | 63.05p | 64.00p | 1276823 |
03/07/2024 | 63.50p | 64.90p | 62.87p | 64.90p | 1906434 |
02/07/2024 | 64.50p | 64.50p | 62.60p | 63.60p | 1709682 |
01/07/2024 | 63.50p | 64.35p | 61.12p | 64.20p | 2255517 |
28/06/2024 | 61.55p | 62.85p | 61.30p | 62.20p | 1865524 |
27/06/2024 | 60.70p | 63.30p | 60.70p | 62.20p | 1860794 |
26/06/2024 | 61.65p | 62.55p | 61.05p | 62.55p | 1603193 |
25/06/2024 | 62.00p | 63.67p | 60.25p | 61.35p | 2698948 |
24/06/2024 | 64.00p | 65.30p | 61.53p | 62.75p | 4318997 |
21/06/2024 | 64.75p | 64.75p | 61.50p | 61.85p | 5084678 |
20/06/2024 | 62.50p | 65.20p | 62.50p | 62.80p | 2243817 |
19/06/2024 | 63.30p | 64.73p | 62.70p | 63.10p | 2078003 |
18/06/2024 | 64.00p | 65.45p | 63.20p | 63.80p | 2650086 |
17/06/2024 | 64.90p | 65.95p | 63.80p | 64.70p | 2167926 |
14/06/2024 | 68.70p | 69.15p | 64.40p | 64.40p | 4643034 |
13/06/2024 | 71.20p | 72.75p | 66.70p | 67.20p | 5375805 |
12/06/2024 | 70.95p | 73.25p | 69.20p | 71.95p | 2675563 |
11/06/2024 | 70.00p | 72.25p | 69.00p | 69.15p | 2461007 |
10/06/2024 | 68.50p | 70.90p | 68.25p | 70.25p | 1881904 |
07/06/2024 | 70.80p | 71.69p | 69.60p | 69.80p | 2238448 |
06/06/2024 | 69.00p | 70.95p | 66.85p | 70.95p | 1935612 |
05/06/2024 | 68.00p | 69.45p | 66.90p | 68.15p | 1429754 |
04/06/2024 | 69.00p | 70.15p | 67.45p | 67.80p | 2148013 |
03/06/2024 | 70.15p | 72.20p | 69.00p | 69.85p | 3541911 |
31/05/2024 | 71.60p | 73.00p | 68.60p | 69.10p | 6148351 |
30/05/2024 | 71.60p | 73.60p | 71.00p | 72.10p | 1865621 |
29/05/2024 | 77.00p | 77.00p | 71.10p | 71.10p | 3260033 |
28/05/2024 | 77.70p | 77.95p | 74.75p | 75.15p | 2462368 |
24/05/2024 | 75.65p | 76.55p | 72.50p | 76.55p | 1950987 |
23/05/2024 | 74.65p | 75.40p | 73.60p | 73.75p | 1924797 |
22/05/2024 | 73.35p | 75.39p | 72.15p | 74.50p | 2388418 |
21/05/2024 | 73.70p | 76.05p | 72.05p | 74.10p | 2054500 |
20/05/2024 | 75.20p | 77.40p | 73.55p | 73.65p | 3038592 |
17/05/2024 | 73.70p | 75.95p | 72.90p | 74.00p | 2678761 |
16/05/2024 | 72.50p | 75.45p | 71.00p | 75.25p | 4647209 |
15/05/2024 | 70.80p | 72.45p | 69.49p | 71.20p | 4893792 |
14/05/2024 | 68.50p | 70.39p | 68.33p | 69.50p | 3078898 |
13/05/2024 | 68.05p | 70.35p | 67.26p | 68.95p | 3826905 |
10/05/2024 | 64.05p | 68.40p | 63.90p | 68.40p | 5861358 |
09/05/2024 | 62.90p | 64.40p | 62.55p | 63.60p | 1650921 |
08/05/2024 | 64.95p | 64.98p | 63.00p | 64.00p | 2303488 |
07/05/2024 | 63.40p | 65.75p | 63.10p | 63.65p | 2921805 |
03/05/2024 | 62.50p | 64.70p | 61.30p | 63.25p | 2376486 |
02/05/2024 | 63.00p | 63.35p | 61.35p | 62.35p | 2094806 |
01/05/2024 | 62.25p | 64.40p | 61.85p | 62.30p | 1283213 |
30/04/2024 | 64.00p | 66.30p | 62.60p | 63.50p | 2219396 |
29/04/2024 | 64.05p | 65.90p | 63.65p | 65.90p | 1780343 |
26/04/2024 | 64.40p | 65.50p | 63.61p | 64.05p | 2333353 |
25/04/2024 | 64.50p | 64.50p | 62.20p | 63.35p | 2485299 |
24/04/2024 | 63.90p | 65.30p | 63.20p | 64.60p | 7107246 |
23/04/2024 | 63.00p | 66.00p | 61.55p | 65.00p | 5032570 |
22/04/2024 | 61.00p | 63.45p | 59.55p | 62.00p | 1594935 |
19/04/2024 | 59.20p | 61.05p | 59.10p | 59.70p | 776886 |
18/04/2024 | 59.90p | 61.05p | 58.60p | 60.80p | 1498981 |
17/04/2024 | 58.50p | 60.60p | 57.80p | 59.00p | 2539344 |
16/04/2024 | 59.00p | 60.30p | 58.40p | 58.70p | 2724100 |
15/04/2024 | 59.50p | 62.70p | 59.50p | 60.00p | 2322982 |
12/04/2024 | 60.90p | 61.99p | 58.70p | 61.00p | 4141913 |
11/04/2024 | 61.30p | 62.05p | 59.35p | 59.40p | 3984353 |
10/04/2024 | 68.30p | 69.65p | 60.25p | 60.40p | 11420210 |
09/04/2024 | 64.85p | 69.00p | 64.80p | 67.85p | 3373488 |
08/04/2024 | 60.80p | 68.25p | 59.43p | 66.00p | 3899245 |
05/04/2024 | 61.90p | 63.45p | 60.30p | 60.65p | 4080898 |
04/04/2024 | 65.60p | 66.85p | 62.00p | 62.00p | 3131347 |
03/04/2024 | 67.25p | 68.20p | 65.00p | 66.05p | 1664905 |
02/04/2024 | 69.00p | 70.05p | 65.50p | 65.50p | 2191469 |
28/03/2024 | 66.98p | 70.20p | 66.86p | 69.02p | 1256325 |
27/03/2024 | 68.00p | 68.92p | 66.00p | 68.02p | 2310276 |
26/03/2024 | 62.66p | 67.80p | 61.92p | 67.80p | 4797023 |
25/03/2024 | 62.70p | 62.70p | 59.96p | 62.60p | 1602787 |
22/03/2024 | 59.50p | 62.98p | 58.84p | 62.86p | 3505438 |
21/03/2024 | 59.22p | 59.50p | 56.30p | 58.06p | 3888623 |
20/03/2024 | 58.00p | 58.64p | 58.00p | 57.80p | 2178382 |
19/03/2024 | 58.00p | 59.34p | 56.76p | 58.64p | 1190325 |
18/03/2024 | 57.50p | 59.19p | 56.90p | 57.38p | 2712689 |
15/03/2024 | 60.90p | 60.94p | 58.00p | 58.00p | 2228868 |
14/03/2024 | 62.00p | 62.66p | 60.40p | 60.94p | 1212858 |
13/03/2024 | 61.52p | 62.00p | 60.10p | 61.06p | 2669181 |
*Close Price adjusted for both dividends and splits