Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 56.70p | 57.70p | 52.60p | 55.00p | 986104 |
11/03/2024 | 57.10p | 58.10p | 56.20p | 56.20p | 251525 |
08/03/2024 | 58.90p | 59.00p | 57.50p | 57.50p | 36069 |
07/03/2024 | 59.00p | 59.05p | 58.20p | 58.60p | 349807 |
06/03/2024 | 57.50p | 59.90p | 57.50p | 58.90p | 293381 |
05/03/2024 | 59.40p | 59.90p | 56.10p | 58.40p | 747244 |
04/03/2024 | 60.00p | 60.50p | 58.30p | 59.70p | 442929 |
01/03/2024 | 59.50p | 60.00p | 58.00p | 59.50p | 291901 |
29/02/2024 | 58.60p | 60.00p | 57.84p | 58.90p | 460403 |
28/02/2024 | 58.20p | 58.90p | 56.90p | 58.40p | 469063 |
27/02/2024 | 57.30p | 59.00p | 56.20p | 58.50p | 127892 |
26/02/2024 | 57.50p | 57.50p | 55.30p | 56.40p | 889959 |
23/02/2024 | 57.60p | 58.80p | 57.00p | 57.20p | 160835 |
22/02/2024 | 59.80p | 59.80p | 57.20p | 58.20p | 245923 |
21/02/2024 | 58.40p | 59.30p | 57.50p | 58.40p | 167989 |
20/02/2024 | 59.10p | 60.00p | 58.00p | 58.40p | 370332 |
19/02/2024 | 59.50p | 60.64p | 59.00p | 60.00p | 303240 |
16/02/2024 | 58.00p | 60.10p | 58.00p | 60.10p | 563483 |
15/02/2024 | 57.90p | 58.70p | 56.70p | 58.50p | 1014513 |
14/02/2024 | 57.20p | 58.90p | 56.70p | 58.10p | 289187 |
13/02/2024 | 57.50p | 58.00p | 56.60p | 58.00p | 685512 |
12/02/2024 | 57.30p | 58.20p | 56.70p | 57.30p | 517940 |
09/02/2024 | 57.40p | 57.90p | 56.20p | 56.60p | 367395 |
08/02/2024 | 56.90p | 58.00p | 56.10p | 57.50p | 764679 |
07/02/2024 | 56.70p | 57.00p | 55.30p | 56.40p | 348096 |
06/02/2024 | 56.00p | 56.90p | 54.50p | 55.50p | 377577 |
05/02/2024 | 54.50p | 57.00p | 53.49p | 56.00p | 831941 |
02/02/2024 | 54.60p | 55.80p | 54.00p | 55.30p | 335797 |
01/02/2024 | 55.00p | 55.50p | 54.50p | 55.50p | 174922 |
31/01/2024 | 55.80p | 55.80p | 54.30p | 55.20p | 286287 |
30/01/2024 | 55.20p | 56.74p | 54.50p | 54.80p | 589471 |
29/01/2024 | 54.90p | 56.30p | 54.10p | 55.80p | 952191 |
26/01/2024 | 52.80p | 54.90p | 51.80p | 54.90p | 443170 |
25/01/2024 | 54.40p | 55.02p | 51.30p | 52.70p | 8221240 |
24/01/2024 | 55.00p | 55.00p | 52.30p | 52.60p | 856640 |
23/01/2024 | 53.90p | 56.00p | 52.80p | 54.10p | 1602552 |
22/01/2024 | 52.30p | 54.00p | 52.10p | 53.30p | 268225 |
19/01/2024 | 52.80p | 53.79p | 52.00p | 52.10p | 370965 |
18/01/2024 | 51.00p | 53.00p | 50.50p | 52.40p | 1473189 |
17/01/2024 | 51.80p | 52.10p | 50.20p | 51.50p | 922049 |
16/01/2024 | 53.90p | 53.90p | 51.00p | 52.30p | 183521 |
15/01/2024 | 52.00p | 53.10p | 51.10p | 52.40p | 410041 |
12/01/2024 | 51.10p | 52.00p | 51.10p | 51.20p | 129393 |
11/01/2024 | 51.00p | 52.00p | 51.00p | 51.60p | 199073 |
10/01/2024 | 50.70p | 51.30p | 50.17p | 51.00p | 290803 |
09/01/2024 | 50.00p | 50.50p | 49.15p | 50.20p | 243274 |
08/01/2024 | 50.00p | 50.60p | 47.35p | 50.00p | 467881 |
05/01/2024 | 51.00p | 52.60p | 48.15p | 49.40p | 933139 |
04/01/2024 | 53.00p | 53.90p | 51.80p | 52.00p | 454632 |
03/01/2024 | 48.00p | 53.68p | 47.83p | 52.10p | 2037059 |
02/01/2024 | 46.05p | 47.93p | 45.85p | 46.90p | 101653 |
29/12/2023 | 45.20p | 47.65p | 44.56p | 46.00p | 970322 |
28/12/2023 | 44.50p | 45.50p | 44.00p | 45.50p | 211902 |
27/12/2023 | 45.00p | 45.45p | 43.00p | 44.25p | 683307 |
22/12/2023 | 45.00p | 45.50p | 44.77p | 45.50p | 17379 |
21/12/2023 | 45.00p | 45.95p | 44.45p | 45.40p | 248508 |
20/12/2023 | 44.95p | 45.00p | 43.85p | 44.65p | 216828 |
19/12/2023 | 44.05p | 44.90p | 43.20p | 44.20p | 195776 |
18/12/2023 | 44.70p | 44.95p | 43.00p | 44.00p | 461296 |
15/12/2023 | 44.80p | 45.00p | 44.25p | 44.25p | 166179 |
14/12/2023 | 43.10p | 45.00p | 43.10p | 44.40p | 206237 |
13/12/2023 | 44.80p | 45.00p | 44.00p | 44.00p | 79052 |
12/12/2023 | 44.60p | 45.90p | 44.45p | 44.45p | 715669 |
11/12/2023 | 43.40p | 44.95p | 43.40p | 44.50p | 781560 |
08/12/2023 | 43.70p | 44.95p | 43.45p | 44.90p | 230938 |
07/12/2023 | 42.55p | 45.00p | 42.55p | 44.80p | 541236 |
06/12/2023 | 42.95p | 43.10p | 42.05p | 42.70p | 162347 |
05/12/2023 | 42.65p | 43.70p | 42.11p | 42.80p | 56192 |
04/12/2023 | 44.00p | 44.00p | 42.35p | 43.00p | 229408 |
01/12/2023 | 44.75p | 44.80p | 44.05p | 44.35p | 183561 |
30/11/2023 | 43.00p | 44.65p | 43.00p | 44.15p | 415186 |
29/11/2023 | 44.05p | 44.26p | 43.10p | 44.10p | 424182 |
28/11/2023 | 44.10p | 45.00p | 44.05p | 44.25p | 94763 |
27/11/2023 | 45.00p | 45.75p | 44.55p | 44.55p | 279753 |
24/11/2023 | 44.70p | 45.25p | 44.05p | 45.15p | 443660 |
23/11/2023 | 43.20p | 45.67p | 43.00p | 44.50p | 1260005 |
22/11/2023 | 43.95p | 43.95p | 42.80p | 43.65p | 600237 |
21/11/2023 | 44.00p | 44.00p | 43.20p | 43.65p | 781505 |
20/11/2023 | 41.00p | 44.50p | 41.00p | 43.20p | 1621470 |
17/11/2023 | 40.45p | 40.50p | 40.00p | 40.50p | 134192 |
16/11/2023 | 40.50p | 41.45p | 40.10p | 40.10p | 256138 |
15/11/2023 | 40.55p | 41.50p | 40.00p | 40.80p | 146642 |
14/11/2023 | 40.95p | 40.95p | 39.05p | 40.80p | 647374 |
13/11/2023 | 39.75p | 41.15p | 39.00p | 40.00p | 4461709 |
10/11/2023 | 39.05p | 39.75p | 38.70p | 39.05p | 483403 |
09/11/2023 | 39.75p | 39.85p | 38.58p | 39.50p | 194430 |
08/11/2023 | 39.00p | 39.50p | 38.65p | 39.45p | 98368 |
07/11/2023 | 39.25p | 39.75p | 38.70p | 39.00p | 192536 |
06/11/2023 | 38.55p | 39.52p | 38.55p | 39.25p | 1700961 |
03/11/2023 | 37.50p | 39.85p | 37.00p | 38.80p | 252421 |
02/11/2023 | 38.45p | 38.82p | 37.81p | 37.85p | 110534 |
01/11/2023 | 37.90p | 38.45p | 37.03p | 38.15p | 348631 |
31/10/2023 | 36.55p | 37.72p | 36.50p | 37.50p | 2034723 |
30/10/2023 | 36.70p | 37.95p | 36.35p | 36.95p | 1092655 |
27/10/2023 | 37.00p | 37.50p | 36.00p | 37.00p | 587645 |
26/10/2023 | 37.50p | 37.72p | 35.00p | 35.10p | 433993 |
25/10/2023 | 37.50p | 38.00p | 37.45p | 38.00p | 221186 |
24/10/2023 | 36.95p | 37.75p | 36.05p | 37.75p | 243010 |
23/10/2023 | 35.80p | 37.00p | 35.80p | 36.50p | 135217 |
20/10/2023 | 35.70p | 36.78p | 35.00p | 36.40p | 237530 |
19/10/2023 | 36.00p | 36.09p | 35.81p | 36.00p | 47822 |
18/10/2023 | 36.50p | 36.50p | 36.03p | 36.50p | 6993 |
17/10/2023 | 35.50p | 36.00p | 35.35p | 35.50p | 279137 |
16/10/2023 | 35.60p | 36.45p | 35.50p | 35.50p | 42532 |
13/10/2023 | 36.50p | 36.50p | 35.00p | 35.95p | 289025 |
12/10/2023 | 35.50p | 36.60p | 35.44p | 36.60p | 59710 |
11/10/2023 | 35.95p | 36.28p | 35.25p | 36.00p | 199019 |
10/10/2023 | 35.95p | 36.08p | 35.25p | 35.90p | 149759 |
09/10/2023 | 35.60p | 37.00p | 35.00p | 35.25p | 218508 |
06/10/2023 | 36.00p | 36.95p | 35.50p | 36.20p | 65232 |
05/10/2023 | 35.60p | 36.80p | 34.30p | 34.30p | 47805 |
04/10/2023 | 35.85p | 36.24p | 35.50p | 35.50p | 93809 |
03/10/2023 | 36.00p | 37.95p | 35.70p | 36.05p | 200812 |
02/10/2023 | 36.50p | 37.95p | 35.80p | 36.25p | 72788 |
29/09/2023 | 36.45p | 37.75p | 36.30p | 36.60p | 340981 |
28/09/2023 | 37.00p | 37.65p | 36.60p | 36.60p | 55684 |
27/09/2023 | 36.35p | 37.00p | 36.35p | 37.00p | 36552 |
26/09/2023 | 37.00p | 37.50p | 36.40p | 36.40p | 177129 |
25/09/2023 | 36.85p | 38.10p | 36.23p | 36.90p | 874370 |
22/09/2023 | 37.35p | 38.45p | 37.00p | 37.00p | 170457 |
21/09/2023 | 37.40p | 37.95p | 37.20p | 37.20p | 56614 |
20/09/2023 | 38.00p | 38.22p | 37.79p | 37.90p | 171211 |
19/09/2023 | 37.00p | 37.79p | 37.00p | 37.50p | 75359 |
18/09/2023 | 37.55p | 38.05p | 37.20p | 37.40p | 128186 |
15/09/2023 | 37.75p | 38.95p | 37.75p | 37.75p | 338660 |
14/09/2023 | 37.55p | 39.15p | 37.50p | 38.40p | 428060 |
13/09/2023 | 37.75p | 38.00p | 37.05p | 37.80p | 125774 |
12/09/2023 | 36.70p | 37.50p | 36.41p | 37.50p | 370438 |
11/09/2023 | 36.20p | 36.43p | 35.32p | 36.20p | 48436 |
08/09/2023 | 37.45p | 38.95p | 34.00p | 35.00p | 911365 |
07/09/2023 | 37.50p | 38.16p | 37.40p | 37.40p | 86261 |
06/09/2023 | 37.25p | 37.95p | 37.00p | 37.30p | 192409 |
05/09/2023 | 37.00p | 37.45p | 36.80p | 37.00p | 190270 |
04/09/2023 | 36.95p | 37.00p | 36.03p | 37.00p | 110779 |
01/09/2023 | 38.80p | 38.95p | 35.20p | 36.50p | 305441 |
31/08/2023 | 37.35p | 38.55p | 36.85p | 37.00p | 387156 |
30/08/2023 | 37.70p | 38.95p | 36.50p | 37.00p | 248062 |
29/08/2023 | 38.60p | 38.95p | 37.26p | 37.40p | 737772 |
25/08/2023 | 38.00p | 38.74p | 38.00p | 38.20p | 68355 |
24/08/2023 | 38.60p | 38.60p | 38.00p | 38.45p | 218241 |
23/08/2023 | 38.80p | 39.34p | 37.00p | 37.45p | 315517 |
22/08/2023 | 39.70p | 39.70p | 38.75p | 39.70p | 50341 |
21/08/2023 | 38.80p | 39.21p | 38.80p | 38.80p | 32449 |
18/08/2023 | 39.00p | 39.90p | 38.80p | 38.80p | 161349 |
17/08/2023 | 39.00p | 39.95p | 37.85p | 39.00p | 2841090 |
16/08/2023 | 39.60p | 39.95p | 39.00p | 39.00p | 153847 |
15/08/2023 | 39.00p | 39.40p | 39.00p | 39.00p | 133355 |
14/08/2023 | 39.00p | 39.45p | 38.75p | 39.00p | 249005 |
11/08/2023 | 39.30p | 39.95p | 39.19p | 39.20p | 116938 |
10/08/2023 | 38.40p | 39.50p | 38.31p | 39.50p | 391510 |
09/08/2023 | 39.00p | 39.70p | 38.19p | 39.05p | 110245 |
08/08/2023 | 39.00p | 39.90p | 38.00p | 38.50p | 206899 |
07/08/2023 | 38.20p | 39.75p | 38.20p | 38.50p | 41079 |
04/08/2023 | 38.90p | 39.95p | 38.10p | 38.40p | 245788 |
03/08/2023 | 38.00p | 38.50p | 37.80p | 38.00p | 314817 |
02/08/2023 | 38.30p | 38.90p | 38.00p | 38.00p | 160951 |
01/08/2023 | 39.95p | 40.00p | 38.55p | 38.55p | 503560 |
31/07/2023 | 39.50p | 40.00p | 39.00p | 39.85p | 283770 |
28/07/2023 | 39.20p | 39.95p | 38.05p | 39.50p | 1329000 |
27/07/2023 | 39.95p | 39.95p | 39.00p | 39.30p | 194946 |
26/07/2023 | 38.05p | 38.90p | 37.80p | 38.00p | 147168 |
25/07/2023 | 38.00p | 38.48p | 37.60p | 38.00p | 46878 |
24/07/2023 | 39.15p | 39.15p | 38.00p | 38.20p | 78022 |
21/07/2023 | 38.50p | 38.90p | 38.00p | 38.45p | 441659 |
20/07/2023 | 38.15p | 38.55p | 37.75p | 38.25p | 182210 |
19/07/2023 | 37.55p | 38.00p | 37.42p | 37.95p | 192010 |
18/07/2023 | 37.50p | 37.55p | 37.20p | 37.40p | 262987 |
17/07/2023 | 36.70p | 37.45p | 36.45p | 37.00p | 196253 |
14/07/2023 | 37.20p | 37.50p | 37.09p | 37.45p | 64058 |
13/07/2023 | 36.00p | 37.00p | 36.00p | 37.00p | 343470 |
12/07/2023 | 36.15p | 37.00p | 35.80p | 36.45p | 404677 |
11/07/2023 | 36.15p | 36.15p | 35.80p | 36.00p | 121147 |
10/07/2023 | 36.25p | 37.25p | 35.88p | 36.25p | 19131 |
07/07/2023 | 36.00p | 36.85p | 35.05p | 36.00p | 358016 |
06/07/2023 | 36.25p | 36.63p | 35.30p | 35.30p | 177026 |
05/07/2023 | 36.05p | 37.35p | 35.27p | 36.00p | 449797 |
04/07/2023 | 36.75p | 37.45p | 36.75p | 36.75p | 38470 |
03/07/2023 | 37.70p | 38.10p | 36.75p | 36.95p | 317623 |
30/06/2023 | 38.25p | 38.82p | 37.75p | 37.75p | 130369 |
29/06/2023 | 38.00p | 38.50p | 37.75p | 37.75p | 215912 |
28/06/2023 | 38.15p | 38.95p | 37.55p | 38.15p | 476386 |
27/06/2023 | 37.75p | 38.70p | 37.65p | 37.65p | 333764 |
26/06/2023 | 38.40p | 38.70p | 38.00p | 38.00p | 166720 |
23/06/2023 | 39.10p | 39.10p | 38.00p | 38.00p | 285781 |
22/06/2023 | 39.00p | 39.74p | 39.00p | 39.05p | 630438 |
21/06/2023 | 39.40p | 39.55p | 38.50p | 39.00p | 552550 |
20/06/2023 | 39.30p | 39.95p | 39.30p | 39.65p | 35938 |
19/06/2023 | 39.15p | 39.55p | 39.15p | 39.20p | 138952 |
16/06/2023 | 39.90p | 40.00p | 39.15p | 39.15p | 374293 |
15/06/2023 | 39.80p | 40.04p | 38.05p | 39.95p | 227131 |
14/06/2023 | 39.65p | 40.35p | 39.57p | 40.25p | 161006 |
13/06/2023 | 39.25p | 39.85p | 39.25p | 39.75p | 124473 |
12/06/2023 | 39.10p | 39.40p | 38.05p | 39.20p | 110891 |
09/06/2023 | 39.55p | 39.60p | 39.10p | 39.10p | 76884 |
08/06/2023 | 39.60p | 39.90p | 38.55p | 39.50p | 66827 |
07/06/2023 | 39.50p | 39.68p | 39.30p | 39.30p | 60812 |
06/06/2023 | 39.40p | 39.95p | 39.40p | 39.65p | 348374 |
05/06/2023 | 39.00p | 39.90p | 38.65p | 39.25p | 276176 |
02/06/2023 | 38.50p | 39.00p | 38.05p | 39.00p | 47322 |
01/06/2023 | 37.65p | 38.85p | 37.41p | 37.85p | 509411 |
*Close Price adjusted for both dividends and splits