Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 48.80p | 48.80p | 47.38p | 47.96p | 9907278 |
30/05/2023 | 49.06p | 49.06p | 47.28p | 47.78p | 5148145 |
26/05/2023 | 48.44p | 48.44p | 47.76p | 47.80p | 3336742 |
25/05/2023 | 49.40p | 49.82p | 48.06p | 48.06p | 4149338 |
24/05/2023 | 50.05p | 50.30p | 49.22p | 49.54p | 6452387 |
23/05/2023 | 51.40p | 51.50p | 49.84p | 50.25p | 13834613 |
22/05/2023 | 51.75p | 51.85p | 50.95p | 51.40p | 5461339 |
19/05/2023 | 53.00p | 53.00p | 51.50p | 51.65p | 4677762 |
18/05/2023 | 52.80p | 52.95p | 51.75p | 52.05p | 14368280 |
17/05/2023 | 51.50p | 52.65p | 51.50p | 52.25p | 5151604 |
16/05/2023 | 51.65p | 52.60p | 51.40p | 52.60p | 9944200 |
15/05/2023 | 50.90p | 51.65p | 50.40p | 51.65p | 4863680 |
12/05/2023 | 50.90p | 51.20p | 50.25p | 50.65p | 5082356 |
11/05/2023 | 50.75p | 51.15p | 50.50p | 50.75p | 3840081 |
10/05/2023 | 49.60p | 50.80p | 49.60p | 50.60p | 6456343 |
09/05/2023 | 51.15p | 51.15p | 49.58p | 50.20p | 7427562 |
05/05/2023 | 50.80p | 51.40p | 49.94p | 50.70p | 4638036 |
04/05/2023 | 50.40p | 50.40p | 49.58p | 50.05p | 8127323 |
03/05/2023 | 50.50p | 50.55p | 49.56p | 50.30p | 4577801 |
02/05/2023 | 51.05p | 51.20p | 49.74p | 49.78p | 5957008 |
28/04/2023 | 49.80p | 50.95p | 49.52p | 50.90p | 8585220 |
27/04/2023 | 49.44p | 49.64p | 48.94p | 49.48p | 3674490 |
26/04/2023 | 49.04p | 50.10p | 49.04p | 49.32p | 6810724 |
25/04/2023 | 49.70p | 49.77p | 49.18p | 49.62p | 5793172 |
24/04/2023 | 50.10p | 50.20p | 49.48p | 49.62p | 3297165 |
21/04/2023 | 49.92p | 50.30p | 49.76p | 50.00p | 5720541 |
20/04/2023 | 49.86p | 51.25p | 49.78p | 49.98p | 5200415 |
19/04/2023 | 50.50p | 50.50p | 49.68p | 50.15p | 3930234 |
18/04/2023 | 51.85p | 51.99p | 50.65p | 50.70p | 4187173 |
17/04/2023 | 50.95p | 51.80p | 50.95p | 51.60p | 3602316 |
14/04/2023 | 51.85p | 52.80p | 51.35p | 51.55p | 8608313 |
13/04/2023 | 52.65p | 52.85p | 51.80p | 52.30p | 5319724 |
12/04/2023 | 52.50p | 52.85p | 51.55p | 52.50p | 6156651 |
11/04/2023 | 51.65p | 51.90p | 50.95p | 51.75p | 6730736 |
06/04/2023 | 48.88p | 51.10p | 48.80p | 51.10p | 6808576 |
05/04/2023 | 49.28p | 49.28p | 48.56p | 49.00p | 9756817 |
04/04/2023 | 49.38p | 49.42p | 48.78p | 48.78p | 9485582 |
03/04/2023 | 48.64p | 49.36p | 48.64p | 49.16p | 12287442 |
31/03/2023 | 49.00p | 49.00p | 48.28p | 48.86p | 11508480 |
30/03/2023 | 48.08p | 48.92p | 48.08p | 48.60p | 10612980 |
29/03/2023 | 47.00p | 48.52p | 47.00p | 48.24p | 9854007 |
28/03/2023 | 49.58p | 49.58p | 47.14p | 47.74p | 7625107 |
27/03/2023 | 49.00p | 49.00p | 48.23p | 48.34p | 37391696 |
24/03/2023 | 49.94p | 49.94p | 48.50p | 48.78p | 7759840 |
23/03/2023 | 50.00p | 50.00p | 48.82p | 49.54p | 5836949 |
22/03/2023 | 49.86p | 50.10p | 48.62p | 49.22p | 7400887 |
21/03/2023 | 50.25p | 50.65p | 49.66p | 50.10p | 4268812 |
20/03/2023 | 48.46p | 50.05p | 48.44p | 49.96p | 5197123 |
17/03/2023 | 50.00p | 50.45p | 48.78p | 49.38p | 35988852 |
16/03/2023 | 49.58p | 50.60p | 49.16p | 49.84p | 17960472 |
15/03/2023 | 48.18p | 50.85p | 48.18p | 50.55p | 22699816 |
14/03/2023 | 49.00p | 49.82p | 48.04p | 49.48p | 12498220 |
13/03/2023 | 49.42p | 49.42p | 46.88p | 47.82p | 16883814 |
10/03/2023 | 48.00p | 48.44p | 47.72p | 48.24p | 8138961 |
09/03/2023 | 49.48p | 50.13p | 47.96p | 48.70p | 7147666 |
08/03/2023 | 50.40p | 50.45p | 49.50p | 50.05p | 24568916 |
07/03/2023 | 51.65p | 52.25p | 50.50p | 50.50p | 8442073 |
06/03/2023 | 50.65p | 51.65p | 50.40p | 51.65p | 5244635 |
03/03/2023 | 50.30p | 50.85p | 50.25p | 50.65p | 7225659 |
02/03/2023 | 50.15p | 51.18p | 50.15p | 50.55p | 4657114 |
01/03/2023 | 51.15p | 51.15p | 50.40p | 50.50p | 8551755 |
28/02/2023 | 50.85p | 51.76p | 50.70p | 51.25p | 10104229 |
27/02/2023 | 52.00p | 52.00p | 51.00p | 51.40p | 5677953 |
24/02/2023 | 51.50p | 51.95p | 51.10p | 51.35p | 6142849 |
23/02/2023 | 50.95p | 51.55p | 50.60p | 51.10p | 8011497 |
22/02/2023 | 52.40p | 52.40p | 50.64p | 51.30p | 5450753 |
21/02/2023 | 51.85p | 52.70p | 51.50p | 51.60p | 4832374 |
20/02/2023 | 52.35p | 52.60p | 51.85p | 52.10p | 5312451 |
17/02/2023 | 51.75p | 52.75p | 50.80p | 52.45p | 9961019 |
16/02/2023 | 53.25p | 54.00p | 52.60p | 53.05p | 7397593 |
15/02/2023 | 52.50p | 53.25p | 52.50p | 52.80p | 10102093 |
14/02/2023 | 52.95p | 54.60p | 52.90p | 53.30p | 8360932 |
13/02/2023 | 52.65p | 54.00p | 52.45p | 53.65p | 6939098 |
10/02/2023 | 52.30p | 53.30p | 52.15p | 53.20p | 6916799 |
09/02/2023 | 54.25p | 54.50p | 52.97p | 53.40p | 11488486 |
08/02/2023 | 53.15p | 54.95p | 53.15p | 54.00p | 28060876 |
07/02/2023 | 56.00p | 56.00p | 53.25p | 53.90p | 10291544 |
06/02/2023 | 56.60p | 56.60p | 53.94p | 54.95p | 19264872 |
03/02/2023 | 55.50p | 56.75p | 55.48p | 56.05p | 5865557 |
02/02/2023 | 55.25p | 57.15p | 55.20p | 57.15p | 19620472 |
01/02/2023 | 55.75p | 56.55p | 55.25p | 55.25p | 4813670 |
31/01/2023 | 56.00p | 56.65p | 55.30p | 55.75p | 9489481 |
30/01/2023 | 56.75p | 56.83p | 56.05p | 56.65p | 4409512 |
27/01/2023 | 55.90p | 56.70p | 55.60p | 56.50p | 5713412 |
26/01/2023 | 55.00p | 56.30p | 54.95p | 55.60p | 18486272 |
25/01/2023 | 55.75p | 56.30p | 55.40p | 55.80p | 12404134 |
24/01/2023 | 56.10p | 56.35p | 55.16p | 55.65p | 7678904 |
23/01/2023 | 56.50p | 56.50p | 55.30p | 55.95p | 23955420 |
20/01/2023 | 54.70p | 55.65p | 54.40p | 55.45p | 7609688 |
19/01/2023 | 55.40p | 55.45p | 54.44p | 54.50p | 7126788 |
18/01/2023 | 56.80p | 57.35p | 55.30p | 55.30p | 8179808 |
17/01/2023 | 58.00p | 58.05p | 56.68p | 57.05p | 11715932 |
16/01/2023 | 56.40p | 58.10p | 56.00p | 57.65p | 7194007 |
13/01/2023 | 57.20p | 58.16p | 57.20p | 57.35p | 2916134 |
12/01/2023 | 57.05p | 58.25p | 57.05p | 58.10p | 6435897 |
11/01/2023 | 56.65p | 57.18p | 55.05p | 56.80p | 5110884 |
10/01/2023 | 56.20p | 56.41p | 55.25p | 55.45p | 3110245 |
09/01/2023 | 56.85p | 56.85p | 55.20p | 56.10p | 6018015 |
06/01/2023 | 54.80p | 55.60p | 54.70p | 55.20p | 3606524 |
05/01/2023 | 56.75p | 56.75p | 55.35p | 55.35p | 3718439 |
04/01/2023 | 56.15p | 56.72p | 55.55p | 56.25p | 20708874 |
03/01/2023 | 53.35p | 56.05p | 53.35p | 55.45p | 5219143 |
30/12/2022 | 54.00p | 55.00p | 54.00p | 54.55p | 1097519 |
29/12/2022 | 53.90p | 54.90p | 53.40p | 54.65p | 3314926 |
28/12/2022 | 54.45p | 54.53p | 53.65p | 53.85p | 3664393 |
23/12/2022 | 53.30p | 54.15p | 52.95p | 53.90p | 1395279 |
22/12/2022 | 52.50p | 53.60p | 52.50p | 53.25p | 6015189 |
21/12/2022 | 52.90p | 53.55p | 52.65p | 53.50p | 18160192 |
20/12/2022 | 53.65p | 54.10p | 52.75p | 52.90p | 12467407 |
19/12/2022 | 53.90p | 55.10p | 53.60p | 54.60p | 4856635 |
16/12/2022 | 55.85p | 56.05p | 53.00p | 54.30p | 35998088 |
15/12/2022 | 56.90p | 56.90p | 55.65p | 55.80p | 14246446 |
14/12/2022 | 55.00p | 56.77p | 54.75p | 56.50p | 11595062 |
13/12/2022 | 54.80p | 55.90p | 53.45p | 55.15p | 10992359 |
12/12/2022 | 53.10p | 54.75p | 53.10p | 53.70p | 8060538 |
09/12/2022 | 53.35p | 54.65p | 52.70p | 54.25p | 8416011 |
08/12/2022 | 54.00p | 54.95p | 53.55p | 54.35p | 5232652 |
07/12/2022 | 54.80p | 55.95p | 54.80p | 55.20p | 5288058 |
06/12/2022 | 56.65p | 56.65p | 55.70p | 55.85p | 3805781 |
05/12/2022 | 56.00p | 57.06p | 55.35p | 56.40p | 3724217 |
02/12/2022 | 55.20p | 56.55p | 54.46p | 55.75p | 10980924 |
01/12/2022 | 54.00p | 55.00p | 54.00p | 54.65p | 16323494 |
30/11/2022 | 54.60p | 55.50p | 53.25p | 53.60p | 11689766 |
29/11/2022 | 55.10p | 56.00p | 54.65p | 55.15p | 6435292 |
28/11/2022 | 57.00p | 57.21p | 55.05p | 55.15p | 7377522 |
25/11/2022 | 56.50p | 56.80p | 55.05p | 56.80p | 6938319 |
24/11/2022 | 57.15p | 57.60p | 55.95p | 56.50p | 4759348 |
23/11/2022 | 57.75p | 57.75p | 55.90p | 56.20p | 6381399 |
22/11/2022 | 56.10p | 57.90p | 56.10p | 57.55p | 8554688 |
21/11/2022 | 55.40p | 57.10p | 55.40p | 57.10p | 6397147 |
18/11/2022 | 56.75p | 56.75p | 55.51p | 55.90p | 2772195 |
17/11/2022 | 53.65p | 55.70p | 53.65p | 55.70p | 5693871 |
16/11/2022 | 56.40p | 56.85p | 54.20p | 54.90p | 4722663 |
15/11/2022 | 57.70p | 57.70p | 56.00p | 56.00p | 7676111 |
14/11/2022 | 57.90p | 58.05p | 55.95p | 56.40p | 8306764 |
11/11/2022 | 58.30p | 59.65p | 57.80p | 57.85p | 9602308 |
10/11/2022 | 55.30p | 58.95p | 55.15p | 58.60p | 6815335 |
09/11/2022 | 55.50p | 55.80p | 53.90p | 55.45p | 8121965 |
08/11/2022 | 54.75p | 55.85p | 54.70p | 55.10p | 7502816 |
07/11/2022 | 56.05p | 56.70p | 55.65p | 56.15p | 5164103 |
04/11/2022 | 57.00p | 57.25p | 54.55p | 55.95p | 9812238 |
03/11/2022 | 57.30p | 57.30p | 55.25p | 56.05p | 5715329 |
02/11/2022 | 57.00p | 57.70p | 56.10p | 57.25p | 10626820 |
01/11/2022 | 56.85p | 56.95p | 55.90p | 56.80p | 12212669 |
31/10/2022 | 55.65p | 56.15p | 55.24p | 55.95p | 10565530 |
28/10/2022 | 54.50p | 55.75p | 54.50p | 55.65p | 24989284 |
27/10/2022 | 54.35p | 56.20p | 53.95p | 55.50p | 8542154 |
26/10/2022 | 53.80p | 54.30p | 53.00p | 54.25p | 8783587 |
25/10/2022 | 51.30p | 53.95p | 49.84p | 53.95p | 9778592 |
24/10/2022 | 50.10p | 50.85p | 50.04p | 50.50p | 5811856 |
21/10/2022 | 50.65p | 51.05p | 49.78p | 50.05p | 4443083 |
20/10/2022 | 48.88p | 51.05p | 48.88p | 50.70p | 6479403 |
19/10/2022 | 50.60p | 51.00p | 49.72p | 49.82p | 5997619 |
18/10/2022 | 51.85p | 52.06p | 50.85p | 50.90p | 5135305 |
17/10/2022 | 50.95p | 51.65p | 49.64p | 51.45p | 5070679 |
14/10/2022 | 50.95p | 51.30p | 49.62p | 49.96p | 7309842 |
13/10/2022 | 48.60p | 51.35p | 48.18p | 49.50p | 16248453 |
12/10/2022 | 49.20p | 49.95p | 47.43p | 48.64p | 6334467 |
11/10/2022 | 51.00p | 51.00p | 49.30p | 49.36p | 7323881 |
10/10/2022 | 50.60p | 51.15p | 49.96p | 50.50p | 12889845 |
07/10/2022 | 50.85p | 52.50p | 50.45p | 51.00p | 8766150 |
06/10/2022 | 52.10p | 52.10p | 50.90p | 51.35p | 12205747 |
05/10/2022 | 54.75p | 54.75p | 50.75p | 51.05p | 9032022 |
04/10/2022 | 54.20p | 55.15p | 53.20p | 53.80p | 10353742 |
03/10/2022 | 53.25p | 54.75p | 52.80p | 54.30p | 14262487 |
30/09/2022 | 49.98p | 54.20p | 49.98p | 53.60p | 14473559 |
29/09/2022 | 53.00p | 53.00p | 49.90p | 50.85p | 17497386 |
28/09/2022 | 49.88p | 51.95p | 47.90p | 51.75p | 13653720 |
27/09/2022 | 53.95p | 54.60p | 49.86p | 49.86p | 11748355 |
26/09/2022 | 56.65p | 57.00p | 53.85p | 53.85p | 9469854 |
23/09/2022 | 59.00p | 59.00p | 56.85p | 57.25p | 11044930 |
22/09/2022 | 60.90p | 61.00p | 58.80p | 58.80p | 10599981 |
21/09/2022 | 61.25p | 62.00p | 60.55p | 61.00p | 4692007 |
20/09/2022 | 62.90p | 63.55p | 60.15p | 61.05p | 9715412 |
19/09/2022 | 62.20p | 63.95p | 61.90p | 63.45p | 23933631 |
16/09/2022 | 62.20p | 63.95p | 61.90p | 63.45p | 23906786 |
15/09/2022 | 62.70p | 63.25p | 61.90p | 62.35p | 9542823 |
14/09/2022 | 64.30p | 64.30p | 62.95p | 63.15p | 7649259 |
13/09/2022 | 64.80p | 65.85p | 63.80p | 63.80p | 8197534 |
12/09/2022 | 65.50p | 65.65p | 64.00p | 64.85p | 23158092 |
09/09/2022 | 62.80p | 64.06p | 62.55p | 64.05p | 4960402 |
08/09/2022 | 63.85p | 63.85p | 62.50p | 62.80p | 6438195 |
07/09/2022 | 63.95p | 64.30p | 63.25p | 64.10p | 5537384 |
06/09/2022 | 62.50p | 64.71p | 62.50p | 64.00p | 5717411 |
05/09/2022 | 62.80p | 64.03p | 62.75p | 63.95p | 5415133 |
02/09/2022 | 63.50p | 64.40p | 62.60p | 64.00p | 4505447 |
01/09/2022 | 65.00p | 65.20p | 62.35p | 62.90p | 5052891 |
31/08/2022 | 66.95p | 66.95p | 64.85p | 65.15p | 5510784 |
30/08/2022 | 68.45p | 68.45p | 66.25p | 66.40p | 3812953 |
29/08/2022 | 66.75p | 67.60p | 66.75p | 66.75p | 2759922 |
26/08/2022 | 66.75p | 67.60p | 66.75p | 66.75p | 2759922 |
25/08/2022 | 67.45p | 68.00p | 67.00p | 67.05p | 4102486 |
24/08/2022 | 66.75p | 67.80p | 66.75p | 67.25p | 3820172 |
23/08/2022 | 68.00p | 68.70p | 67.35p | 67.65p | 5898479 |
22/08/2022 | 69.45p | 69.62p | 68.60p | 68.70p | 3135840 |
19/08/2022 | 70.40p | 70.40p | 69.10p | 69.30p | 2423960 |
18/08/2022 | 69.55p | 70.20p | 69.35p | 70.15p | 2830014 |
17/08/2022 | 70.00p | 70.35p | 69.20p | 69.55p | 2982456 |
16/08/2022 | 70.90p | 71.60p | 70.00p | 70.20p | 2117773 |
15/08/2022 | 69.80p | 71.30p | 69.15p | 71.15p | 1948429 |
*Close Price adjusted for both dividends and splits