Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 22.50p | 23.00p | 21.80p | 22.30p | 1988529 |
11/03/2024 | 24.05p | 24.95p | 22.70p | 22.80p | 1897027 |
08/03/2024 | 25.00p | 25.36p | 23.66p | 24.35p | 2499240 |
07/03/2024 | 24.20p | 24.90p | 24.20p | 24.60p | 1634082 |
06/03/2024 | 23.05p | 24.40p | 22.60p | 24.25p | 1276601 |
05/03/2024 | 22.00p | 23.43p | 22.00p | 23.15p | 1713161 |
04/03/2024 | 22.10p | 22.95p | 21.15p | 22.15p | 27800478 |
01/03/2024 | 21.00p | 22.00p | 20.00p | 22.00p | 41084424 |
29/02/2024 | 25.25p | 25.25p | 21.15p | 21.40p | 5493267 |
28/02/2024 | 23.80p | 24.14p | 23.00p | 23.90p | 1121140 |
27/02/2024 | 23.35p | 23.70p | 22.75p | 23.50p | 848027 |
26/02/2024 | 23.00p | 24.10p | 22.70p | 23.40p | 807171 |
23/02/2024 | 25.00p | 25.00p | 23.15p | 24.00p | 1040554 |
22/02/2024 | 24.00p | 24.50p | 22.70p | 24.05p | 2041849 |
21/02/2024 | 24.80p | 24.80p | 22.75p | 23.00p | 666405 |
20/02/2024 | 23.90p | 24.85p | 23.80p | 24.20p | 1170124 |
19/02/2024 | 24.45p | 24.95p | 23.95p | 24.60p | 748765 |
16/02/2024 | 23.75p | 25.80p | 23.75p | 24.65p | 1658149 |
15/02/2024 | 23.80p | 25.71p | 23.68p | 24.90p | 2463438 |
14/02/2024 | 23.60p | 24.60p | 23.20p | 23.90p | 1610514 |
13/02/2024 | 24.40p | 24.95p | 23.30p | 24.10p | 1288052 |
12/02/2024 | 24.05p | 25.95p | 24.05p | 24.70p | 4207115 |
09/02/2024 | 22.85p | 25.45p | 22.55p | 24.70p | 7373175 |
08/02/2024 | 21.50p | 22.85p | 21.05p | 22.85p | 2075932 |
07/02/2024 | 21.80p | 21.80p | 20.20p | 21.05p | 1408739 |
06/02/2024 | 20.75p | 21.65p | 19.84p | 20.50p | 778445 |
05/02/2024 | 20.00p | 21.25p | 19.30p | 20.35p | 4392752 |
02/02/2024 | 20.40p | 20.85p | 19.84p | 20.00p | 1168222 |
01/02/2024 | 19.80p | 20.68p | 19.64p | 20.10p | 16650984 |
31/01/2024 | 20.75p | 22.00p | 19.86p | 20.00p | 1348142 |
30/01/2024 | 20.50p | 20.90p | 20.11p | 20.60p | 9694812 |
29/01/2024 | 21.20p | 21.95p | 20.30p | 20.55p | 2730806 |
26/01/2024 | 22.50p | 22.50p | 21.05p | 21.35p | 3930028 |
25/01/2024 | 22.00p | 22.00p | 21.10p | 22.00p | 970608 |
24/01/2024 | 20.55p | 21.60p | 20.05p | 21.60p | 1726021 |
23/01/2024 | 20.45p | 21.00p | 19.80p | 20.35p | 1600340 |
22/01/2024 | 20.55p | 21.20p | 19.00p | 20.60p | 5558334 |
19/01/2024 | 21.45p | 21.45p | 20.00p | 20.50p | 4033020 |
18/01/2024 | 20.00p | 20.10p | 19.00p | 19.92p | 4327645 |
17/01/2024 | 20.50p | 21.25p | 19.38p | 19.62p | 1220310 |
16/01/2024 | 19.50p | 20.95p | 19.20p | 20.10p | 5587193 |
15/01/2024 | 21.20p | 21.20p | 18.78p | 19.00p | 1944598 |
12/01/2024 | 20.05p | 20.15p | 19.34p | 19.50p | 1261498 |
11/01/2024 | 21.00p | 21.00p | 19.72p | 19.86p | 1760443 |
10/01/2024 | 22.00p | 22.00p | 20.00p | 20.55p | 1073616 |
09/01/2024 | 20.80p | 21.25p | 20.20p | 20.80p | 875806 |
08/01/2024 | 21.30p | 21.55p | 20.45p | 20.80p | 1708041 |
05/01/2024 | 20.30p | 21.15p | 19.88p | 20.90p | 2375210 |
04/01/2024 | 22.00p | 22.00p | 20.15p | 20.95p | 2429338 |
03/01/2024 | 22.45p | 24.40p | 20.80p | 21.20p | 2670998 |
02/01/2024 | 25.00p | 25.00p | 22.58p | 23.00p | 1438407 |
29/12/2023 | 23.80p | 24.95p | 23.54p | 24.50p | 562704 |
28/12/2023 | 23.90p | 24.95p | 23.65p | 23.90p | 476741 |
27/12/2023 | 23.90p | 24.40p | 22.30p | 24.15p | 954125 |
22/12/2023 | 24.00p | 24.30p | 23.40p | 23.60p | 1052742 |
21/12/2023 | 23.00p | 24.15p | 23.00p | 24.00p | 2245194 |
20/12/2023 | 24.00p | 24.00p | 22.75p | 23.30p | 458191 |
19/12/2023 | 24.00p | 24.00p | 22.65p | 22.95p | 369297 |
18/12/2023 | 24.00p | 24.00p | 22.15p | 22.50p | 987331 |
15/12/2023 | 23.50p | 23.92p | 21.85p | 23.10p | 545620 |
14/12/2023 | 22.50p | 23.80p | 22.25p | 23.55p | 6310853 |
13/12/2023 | 22.40p | 22.40p | 20.95p | 22.00p | 4185791 |
12/12/2023 | 22.50p | 22.50p | 21.35p | 21.65p | 1292088 |
11/12/2023 | 21.35p | 22.25p | 21.35p | 21.90p | 1246420 |
08/12/2023 | 22.10p | 22.10p | 20.55p | 21.35p | 1080345 |
07/12/2023 | 22.50p | 22.50p | 20.54p | 20.75p | 1187417 |
06/12/2023 | 20.50p | 21.56p | 20.50p | 21.15p | 2620047 |
05/12/2023 | 21.00p | 21.00p | 20.20p | 20.35p | 434530 |
04/12/2023 | 21.00p | 21.65p | 20.50p | 20.50p | 834441 |
01/12/2023 | 21.35p | 21.35p | 19.91p | 20.40p | 848279 |
30/11/2023 | 21.00p | 22.40p | 19.11p | 20.10p | 4065364 |
29/11/2023 | 19.00p | 21.60p | 18.94p | 20.85p | 3971234 |
28/11/2023 | 19.54p | 19.84p | 19.06p | 19.20p | 249470 |
27/11/2023 | 19.84p | 20.10p | 19.35p | 19.72p | 416800 |
24/11/2023 | 19.54p | 20.40p | 19.32p | 19.72p | 411632 |
23/11/2023 | 20.25p | 21.15p | 19.42p | 19.48p | 645005 |
22/11/2023 | 19.48p | 20.60p | 18.33p | 19.74p | 1289000 |
21/11/2023 | 20.30p | 20.45p | 19.03p | 19.06p | 1817469 |
20/11/2023 | 20.25p | 21.20p | 19.10p | 20.50p | 2243026 |
17/11/2023 | 19.90p | 21.00p | 19.56p | 20.50p | 13954890 |
16/11/2023 | 20.65p | 20.65p | 19.16p | 19.36p | 2643430 |
15/11/2023 | 19.50p | 20.64p | 18.50p | 19.28p | 2996777 |
14/11/2023 | 19.00p | 19.44p | 17.94p | 19.02p | 3505544 |
13/11/2023 | 19.02p | 19.02p | 16.62p | 18.20p | 2140243 |
10/11/2023 | 17.36p | 19.54p | 17.36p | 17.66p | 3479980 |
09/11/2023 | 17.28p | 20.65p | 17.00p | 18.04p | 6250038 |
08/11/2023 | 16.40p | 17.56p | 16.02p | 17.18p | 2244461 |
07/11/2023 | 15.54p | 16.38p | 14.79p | 15.92p | 1368477 |
06/11/2023 | 15.04p | 15.70p | 15.04p | 15.64p | 1744461 |
03/11/2023 | 15.60p | 15.60p | 14.92p | 15.42p | 1426573 |
02/11/2023 | 14.78p | 15.42p | 14.58p | 14.96p | 1751215 |
01/11/2023 | 12.32p | 14.80p | 12.27p | 14.50p | 5046556 |
31/10/2023 | 14.46p | 15.90p | 13.36p | 13.64p | 3084317 |
30/10/2023 | 15.18p | 15.52p | 13.22p | 14.56p | 2722427 |
27/10/2023 | 14.30p | 15.56p | 13.62p | 14.66p | 1485552 |
26/10/2023 | 14.40p | 14.69p | 13.92p | 14.00p | 2845064 |
25/10/2023 | 15.36p | 16.27p | 14.26p | 14.44p | 3217796 |
24/10/2023 | 16.00p | 16.07p | 15.10p | 15.12p | 1827818 |
23/10/2023 | 16.30p | 17.92p | 15.56p | 15.94p | 1506944 |
20/10/2023 | 15.52p | 17.74p | 15.52p | 16.48p | 2731710 |
19/10/2023 | 16.30p | 16.64p | 16.04p | 16.42p | 960022 |
18/10/2023 | 15.74p | 17.28p | 15.56p | 15.96p | 2301461 |
17/10/2023 | 16.74p | 16.74p | 15.52p | 15.96p | 1119050 |
16/10/2023 | 16.50p | 16.87p | 15.90p | 16.02p | 1121583 |
13/10/2023 | 17.22p | 19.02p | 16.12p | 16.28p | 517339 |
12/10/2023 | 17.76p | 17.92p | 17.00p | 17.34p | 683158 |
11/10/2023 | 15.60p | 18.24p | 15.60p | 17.40p | 2119304 |
10/10/2023 | 15.98p | 16.80p | 15.41p | 16.66p | 3271212 |
09/10/2023 | 15.66p | 17.08p | 15.48p | 15.70p | 1694460 |
06/10/2023 | 16.20p | 16.34p | 15.64p | 15.98p | 1614176 |
05/10/2023 | 16.08p | 16.44p | 15.82p | 16.04p | 1340288 |
04/10/2023 | 16.62p | 16.62p | 15.62p | 16.28p | 4564041 |
03/10/2023 | 16.90p | 18.22p | 16.18p | 16.22p | 2076483 |
02/10/2023 | 17.50p | 18.80p | 16.70p | 16.80p | 785862 |
29/09/2023 | 17.82p | 18.92p | 17.44p | 17.50p | 765317 |
28/09/2023 | 17.26p | 18.40p | 17.26p | 17.60p | 2249696 |
27/09/2023 | 17.62p | 19.16p | 17.02p | 17.20p | 925582 |
26/09/2023 | 18.00p | 18.70p | 17.44p | 17.74p | 2325669 |
25/09/2023 | 18.20p | 19.56p | 17.64p | 17.98p | 934310 |
22/09/2023 | 19.00p | 19.00p | 17.88p | 18.08p | 1540696 |
21/09/2023 | 17.80p | 18.76p | 17.80p | 18.20p | 1501833 |
20/09/2023 | 18.52p | 19.02p | 18.24p | 18.34p | 1841881 |
19/09/2023 | 18.76p | 19.00p | 18.22p | 18.22p | 3868889 |
18/09/2023 | 18.78p | 18.97p | 18.48p | 18.94p | 6582904 |
15/09/2023 | 19.00p | 19.60p | 18.06p | 18.96p | 6618108 |
14/09/2023 | 17.96p | 18.50p | 17.72p | 18.10p | 8127128 |
13/09/2023 | 16.98p | 18.20p | 16.66p | 18.10p | 6595428 |
12/09/2023 | 16.10p | 17.70p | 15.54p | 17.00p | 6378426 |
11/09/2023 | 16.86p | 18.00p | 16.26p | 16.46p | 2486519 |
08/09/2023 | 16.80p | 17.34p | 16.62p | 16.90p | 1380236 |
07/09/2023 | 17.04p | 17.24p | 16.50p | 16.74p | 1764273 |
06/09/2023 | 17.26p | 17.52p | 16.92p | 17.00p | 1051950 |
05/09/2023 | 18.12p | 18.30p | 17.15p | 17.18p | 1472955 |
04/09/2023 | 18.50p | 18.68p | 18.00p | 18.12p | 1444760 |
01/09/2023 | 18.96p | 19.18p | 18.38p | 18.44p | 3079660 |
31/08/2023 | 18.42p | 19.48p | 18.13p | 18.94p | 3770739 |
30/08/2023 | 17.48p | 19.12p | 17.40p | 18.18p | 2307405 |
29/08/2023 | 18.50p | 18.64p | 17.00p | 17.50p | 1373506 |
25/08/2023 | 17.02p | 17.46p | 16.70p | 17.08p | 1439471 |
24/08/2023 | 17.58p | 18.90p | 16.90p | 17.00p | 3202653 |
23/08/2023 | 17.74p | 17.74p | 17.20p | 17.58p | 1105436 |
22/08/2023 | 17.62p | 18.48p | 17.54p | 17.54p | 733478 |
21/08/2023 | 18.06p | 18.48p | 17.82p | 17.96p | 478272 |
18/08/2023 | 17.98p | 18.22p | 17.50p | 18.00p | 692221 |
17/08/2023 | 18.56p | 19.82p | 17.82p | 17.94p | 1025742 |
16/08/2023 | 18.78p | 19.00p | 18.00p | 18.50p | 1463814 |
15/08/2023 | 18.60p | 18.86p | 18.03p | 18.16p | 1222760 |
14/08/2023 | 18.94p | 19.18p | 18.56p | 18.86p | 971800 |
11/08/2023 | 19.14p | 20.25p | 18.90p | 19.14p | 384007 |
10/08/2023 | 19.02p | 19.98p | 18.62p | 18.96p | 2205050 |
09/08/2023 | 18.50p | 20.35p | 18.50p | 19.06p | 1305931 |
08/08/2023 | 19.00p | 20.80p | 18.61p | 19.10p | 2206616 |
07/08/2023 | 19.30p | 20.75p | 18.90p | 19.40p | 1635890 |
04/08/2023 | 19.48p | 19.98p | 18.79p | 19.40p | 2160392 |
03/08/2023 | 20.85p | 20.85p | 19.30p | 19.36p | 1615500 |
02/08/2023 | 19.72p | 20.80p | 19.07p | 19.78p | 1321826 |
01/08/2023 | 19.82p | 21.30p | 19.50p | 19.64p | 1558893 |
31/07/2023 | 20.25p | 21.20p | 19.60p | 19.78p | 1846924 |
28/07/2023 | 21.00p | 21.30p | 19.62p | 20.00p | 2870596 |
27/07/2023 | 20.60p | 20.95p | 20.19p | 20.75p | 2093755 |
26/07/2023 | 19.90p | 21.05p | 19.42p | 20.10p | 3344695 |
25/07/2023 | 20.05p | 20.30p | 19.56p | 20.05p | 1367791 |
24/07/2023 | 20.20p | 20.62p | 19.82p | 20.00p | 1113968 |
21/07/2023 | 20.50p | 21.45p | 20.20p | 20.50p | 1183646 |
20/07/2023 | 20.80p | 21.25p | 20.28p | 20.55p | 1672637 |
19/07/2023 | 20.10p | 21.40p | 20.05p | 21.00p | 4402101 |
18/07/2023 | 20.75p | 21.05p | 20.25p | 20.50p | 1743562 |
17/07/2023 | 20.90p | 21.25p | 19.94p | 20.60p | 2893427 |
14/07/2023 | 21.10p | 21.95p | 20.90p | 21.45p | 2625420 |
13/07/2023 | 20.85p | 21.95p | 20.60p | 21.15p | 1205198 |
12/07/2023 | 19.76p | 20.90p | 19.33p | 20.90p | 2102703 |
11/07/2023 | 20.00p | 20.25p | 19.06p | 19.50p | 1144540 |
10/07/2023 | 20.05p | 20.95p | 19.60p | 19.94p | 2128131 |
07/07/2023 | 19.62p | 20.80p | 19.41p | 20.10p | 1992295 |
06/07/2023 | 20.55p | 21.85p | 19.36p | 19.46p | 1663355 |
05/07/2023 | 20.85p | 22.00p | 20.45p | 20.60p | 2104192 |
04/07/2023 | 19.78p | 21.31p | 19.78p | 20.90p | 1380659 |
03/07/2023 | 20.95p | 22.75p | 19.86p | 21.40p | 778512 |
30/06/2023 | 21.60p | 22.65p | 21.13p | 21.25p | 681153 |
29/06/2023 | 21.90p | 22.95p | 20.20p | 21.55p | 2141566 |
28/06/2023 | 18.86p | 22.10p | 18.20p | 21.70p | 4677451 |
27/06/2023 | 19.38p | 19.98p | 18.22p | 19.34p | 1584507 |
26/06/2023 | 18.22p | 19.98p | 18.22p | 19.08p | 3775282 |
23/06/2023 | 19.02p | 19.63p | 18.28p | 18.60p | 3094161 |
22/06/2023 | 19.08p | 20.45p | 18.36p | 18.80p | 4657843 |
21/06/2023 | 19.88p | 21.20p | 18.92p | 19.08p | 2864538 |
20/06/2023 | 20.00p | 20.85p | 19.70p | 19.80p | 2841045 |
19/06/2023 | 21.50p | 21.50p | 20.50p | 20.95p | 1756485 |
16/06/2023 | 21.00p | 22.00p | 21.00p | 21.25p | 1817857 |
15/06/2023 | 21.00p | 22.70p | 20.90p | 21.35p | 1694900 |
14/06/2023 | 21.80p | 23.00p | 21.20p | 21.40p | 1047390 |
13/06/2023 | 22.00p | 22.95p | 21.50p | 21.80p | 1641107 |
12/06/2023 | 21.10p | 22.05p | 20.92p | 21.90p | 1495697 |
09/06/2023 | 20.80p | 21.40p | 20.28p | 21.15p | 1767028 |
08/06/2023 | 20.40p | 21.20p | 20.00p | 20.80p | 2321680 |
07/06/2023 | 21.35p | 22.50p | 20.05p | 20.60p | 6103360 |
06/06/2023 | 21.50p | 22.90p | 21.15p | 21.55p | 2683999 |
05/06/2023 | 21.60p | 22.95p | 21.40p | 21.65p | 1764862 |
02/06/2023 | 21.25p | 22.70p | 20.25p | 21.50p | 2056558 |
01/06/2023 | 21.10p | 22.00p | 20.55p | 20.65p | 2946520 |
*Close Price adjusted for both dividends and splits