Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 45.07p | 45.39p | 44.17p | 44.17p | 363462912 |
30/05/2023 | 45.21p | 46.02p | 44.94p | 45.21p | 259640624 |
26/05/2023 | 46.00p | 46.10p | 45.31p | 45.51p | 217963957 |
25/05/2023 | 46.44p | 47.18p | 45.83p | 45.83p | 230169376 |
24/05/2023 | 47.22p | 47.46p | 46.60p | 46.77p | 349496256 |
23/05/2023 | 47.16p | 47.59p | 46.88p | 47.59p | 144137744 |
22/05/2023 | 46.78p | 47.03p | 46.62p | 46.94p | 135873456 |
19/05/2023 | 46.66p | 46.92p | 46.45p | 46.72p | 129304376 |
18/05/2023 | 46.85p | 46.99p | 46.38p | 46.51p | 111798672 |
17/05/2023 | 45.50p | 46.29p | 45.14p | 46.29p | 157980864 |
16/05/2023 | 46.12p | 46.38p | 45.70p | 45.70p | 216369488 |
15/05/2023 | 45.91p | 46.27p | 45.61p | 46.27p | 241493712 |
12/05/2023 | 46.04p | 46.29p | 45.56p | 45.56p | 210326448 |
11/05/2023 | 46.15p | 46.54p | 45.34p | 45.88p | 148514688 |
10/05/2023 | 46.53p | 46.84p | 45.90p | 46.17p | 131965544 |
09/05/2023 | 45.78p | 46.42p | 45.61p | 46.13p | 365759264 |
05/05/2023 | 45.59p | 46.37p | 45.51p | 45.81p | 142496048 |
04/05/2023 | 45.91p | 46.36p | 45.05p | 45.36p | 158372944 |
03/05/2023 | 47.60p | 48.05p | 45.30p | 45.98p | 296871040 |
02/05/2023 | 48.00p | 48.75p | 47.68p | 47.68p | 179262368 |
28/04/2023 | 48.56p | 48.62p | 47.25p | 48.20p | 193291345 |
27/04/2023 | 48.64p | 49.27p | 48.52p | 48.82p | 93738232 |
26/04/2023 | 48.31p | 48.68p | 47.67p | 48.60p | 105804816 |
25/04/2023 | 48.60p | 48.72p | 47.85p | 48.23p | 170545584 |
24/04/2023 | 48.71p | 49.36p | 48.60p | 48.91p | 115859080 |
21/04/2023 | 49.55p | 49.60p | 48.64p | 48.86p | 105287936 |
20/04/2023 | 49.57p | 49.84p | 48.84p | 49.00p | 114013808 |
19/04/2023 | 48.79p | 49.38p | 48.72p | 49.25p | 84350240 |
18/04/2023 | 48.80p | 49.25p | 48.70p | 48.82p | 92257200 |
17/04/2023 | 49.20p | 49.33p | 48.24p | 48.45p | 131481264 |
14/04/2023 | 48.35p | 49.19p | 48.22p | 48.93p | 127569088 |
13/04/2023 | 48.28p | 49.88p | 48.03p | 48.50p | 154028464 |
12/04/2023 | 49.58p | 50.30p | 49.47p | 49.88p | 148283664 |
11/04/2023 | 48.91p | 49.90p | 48.91p | 49.43p | 164940736 |
06/04/2023 | 48.37p | 49.30p | 48.31p | 49.02p | 114281448 |
05/04/2023 | 48.30p | 48.97p | 48.03p | 48.43p | 104716328 |
04/04/2023 | 48.39p | 48.83p | 48.03p | 48.11p | 175334720 |
03/04/2023 | 48.12p | 48.84p | 46.79p | 48.23p | 110877744 |
31/03/2023 | 47.70p | 48.14p | 47.41p | 47.67p | 134245280 |
30/03/2023 | 47.45p | 48.10p | 47.24p | 47.77p | 98710272 |
29/03/2023 | 46.34p | 47.18p | 46.34p | 47.13p | 79765928 |
28/03/2023 | 46.96p | 47.19p | 46.09p | 46.40p | 204647648 |
27/03/2023 | 46.36p | 46.80p | 45.84p | 46.32p | 136996160 |
24/03/2023 | 46.45p | 46.61p | 44.90p | 45.72p | 203548320 |
23/03/2023 | 47.61p | 48.12p | 46.85p | 46.85p | 221599456 |
22/03/2023 | 47.82p | 49.04p | 47.70p | 47.76p | 206733840 |
21/03/2023 | 46.65p | 48.70p | 46.65p | 48.16p | 149168992 |
20/03/2023 | 44.81p | 46.73p | 43.66p | 46.11p | 229192624 |
17/03/2023 | 47.82p | 48.70p | 45.80p | 46.25p | 471271680 |
16/03/2023 | 46.85p | 47.92p | 46.74p | 47.47p | 295621312 |
15/03/2023 | 48.28p | 48.58p | 45.57p | 46.02p | 239143552 |
14/03/2023 | 47.44p | 48.77p | 46.54p | 48.23p | 187381312 |
13/03/2023 | 50.00p | 50.06p | 47.18p | 47.23p | 276489184 |
10/03/2023 | 49.70p | 50.24p | 48.91p | 49.78p | 204816976 |
09/03/2023 | 51.57p | 51.69p | 51.30p | 51.46p | 89497296 |
08/03/2023 | 50.88p | 51.88p | 50.76p | 51.60p | 96340720 |
07/03/2023 | 52.13p | 52.19p | 51.21p | 51.35p | 185394016 |
06/03/2023 | 51.74p | 51.99p | 51.17p | 51.77p | 101718272 |
03/03/2023 | 51.31p | 51.79p | 51.24p | 51.79p | 84554544 |
02/03/2023 | 51.80p | 51.87p | 51.02p | 51.34p | 174889856 |
01/03/2023 | 52.62p | 52.89p | 51.96p | 51.96p | 173144832 |
28/02/2023 | 51.40p | 52.94p | 51.32p | 52.62p | 263400496 |
27/02/2023 | 51.84p | 52.30p | 51.70p | 51.79p | 110728000 |
24/02/2023 | 52.00p | 52.16p | 51.50p | 51.66p | 221054048 |
23/02/2023 | 51.30p | 52.31p | 51.08p | 52.00p | 154759168 |
22/02/2023 | 50.10p | 51.54p | 49.43p | 51.26p | 187567392 |
21/02/2023 | 51.56p | 51.56p | 50.74p | 50.97p | 147372208 |
20/02/2023 | 51.09p | 51.94p | 51.02p | 51.54p | 92722488 |
17/02/2023 | 51.24p | 51.80p | 50.29p | 50.91p | 325430336 |
16/02/2023 | 52.65p | 53.06p | 52.45p | 52.94p | 81097800 |
15/02/2023 | 53.00p | 53.24p | 50.92p | 52.38p | 178238976 |
14/02/2023 | 53.12p | 54.04p | 53.00p | 53.79p | 122993184 |
13/02/2023 | 53.43p | 53.70p | 53.04p | 53.07p | 67397200 |
10/02/2023 | 53.49p | 54.10p | 53.01p | 53.29p | 203830048 |
09/02/2023 | 53.61p | 54.33p | 53.48p | 53.97p | 147908640 |
08/02/2023 | 53.73p | 53.97p | 53.23p | 53.65p | 76738048 |
07/02/2023 | 53.13p | 53.70p | 52.96p | 53.45p | 174384944 |
06/02/2023 | 53.54p | 53.74p | 52.48p | 52.83p | 167117008 |
03/02/2023 | 53.42p | 53.50p | 52.40p | 53.33p | 95027800 |
02/02/2023 | 53.05p | 53.77p | 52.79p | 53.49p | 119583696 |
01/02/2023 | 52.75p | 53.08p | 52.37p | 52.98p | 253555664 |
31/01/2023 | 52.79p | 52.99p | 52.16p | 52.58p | 145948688 |
30/01/2023 | 52.53p | 53.07p | 51.98p | 52.98p | 214827232 |
27/01/2023 | 52.77p | 52.86p | 52.42p | 52.59p | 94221024 |
26/01/2023 | 51.20p | 52.67p | 51.00p | 52.50p | 163523184 |
25/01/2023 | 50.13p | 51.50p | 49.95p | 50.95p | 152740640 |
24/01/2023 | 50.00p | 50.26p | 49.67p | 50.13p | 123329648 |
23/01/2023 | 49.53p | 49.81p | 49.30p | 49.81p | 85092136 |
20/01/2023 | 49.10p | 49.50p | 48.87p | 49.27p | 222908352 |
19/01/2023 | 48.84p | 49.29p | 48.41p | 48.81p | 94230384 |
18/01/2023 | 49.45p | 50.07p | 49.16p | 49.47p | 109095944 |
17/01/2023 | 49.90p | 49.91p | 49.32p | 49.50p | 266187168 |
16/01/2023 | 49.76p | 49.90p | 49.38p | 49.75p | 86298664 |
13/01/2023 | 48.99p | 49.98p | 48.75p | 49.61p | 148112656 |
12/01/2023 | 48.15p | 48.84p | 47.79p | 48.75p | 121789768 |
11/01/2023 | 48.05p | 48.12p | 47.34p | 48.07p | 175121600 |
10/01/2023 | 47.75p | 48.31p | 47.75p | 48.03p | 88394024 |
09/01/2023 | 48.23p | 48.68p | 47.85p | 48.25p | 209060864 |
06/01/2023 | 48.41p | 48.46p | 47.83p | 48.01p | 254422688 |
05/01/2023 | 47.38p | 48.47p | 46.86p | 48.32p | 207992240 |
04/01/2023 | 47.35p | 47.49p | 46.97p | 47.44p | 117932544 |
03/01/2023 | 46.05p | 47.13p | 45.77p | 47.13p | 174765120 |
30/12/2022 | 45.95p | 46.17p | 45.41p | 45.41p | 63187516 |
29/12/2022 | 45.99p | 46.22p | 45.44p | 46.22p | 50973096 |
28/12/2022 | 46.52p | 46.59p | 46.06p | 46.24p | 71998872 |
23/12/2022 | 46.22p | 46.34p | 45.85p | 46.03p | 18153183 |
22/12/2022 | 46.99p | 46.99p | 45.96p | 46.10p | 45179528 |
21/12/2022 | 45.63p | 46.27p | 45.41p | 46.25p | 62511536 |
20/12/2022 | 44.67p | 45.79p | 44.60p | 45.52p | 250229904 |
19/12/2022 | 45.21p | 45.37p | 44.91p | 45.00p | 56967272 |
16/12/2022 | 45.23p | 45.64p | 44.62p | 45.18p | 275552128 |
15/12/2022 | 46.00p | 46.03p | 45.18p | 45.47p | 78409520 |
14/12/2022 | 46.36p | 46.36p | 45.96p | 46.16p | 152974448 |
13/12/2022 | 46.14p | 46.78p | 45.84p | 46.37p | 85779472 |
12/12/2022 | 46.34p | 46.42p | 45.64p | 45.77p | 78454448 |
09/12/2022 | 46.20p | 46.44p | 45.82p | 46.44p | 72021416 |
08/12/2022 | 46.40p | 46.60p | 45.90p | 45.90p | 84804536 |
07/12/2022 | 46.09p | 46.60p | 46.07p | 46.24p | 87217608 |
06/12/2022 | 45.68p | 46.75p | 45.57p | 46.43p | 133690208 |
05/12/2022 | 46.49p | 46.95p | 46.27p | 46.38p | 55503848 |
02/12/2022 | 46.23p | 46.67p | 45.83p | 46.65p | 70772664 |
01/12/2022 | 47.17p | 47.29p | 46.13p | 46.13p | 134008432 |
30/11/2022 | 46.79p | 47.19p | 46.66p | 46.90p | 266197312 |
29/11/2022 | 45.54p | 46.61p | 45.45p | 46.33p | 152013744 |
28/11/2022 | 46.08p | 46.34p | 45.73p | 45.82p | 74049440 |
25/11/2022 | 47.35p | 47.35p | 45.80p | 46.31p | 83875400 |
24/11/2022 | 45.46p | 46.18p | 45.44p | 45.94p | 58181788 |
23/11/2022 | 45.55p | 45.71p | 45.31p | 45.48p | 55412528 |
22/11/2022 | 45.52p | 45.98p | 45.39p | 45.57p | 66792384 |
21/11/2022 | 45.58p | 45.86p | 45.30p | 45.52p | 80772128 |
18/11/2022 | 44.66p | 45.67p | 44.53p | 45.48p | 168569904 |
17/11/2022 | 43.19p | 44.76p | 42.84p | 44.42p | 177600048 |
16/11/2022 | 43.54p | 43.70p | 43.00p | 43.13p | 123658624 |
15/11/2022 | 43.61p | 43.83p | 43.28p | 43.72p | 70991400 |
14/11/2022 | 43.75p | 43.97p | 42.94p | 43.61p | 75597680 |
11/11/2022 | 43.29p | 43.99p | 43.00p | 43.52p | 163674448 |
10/11/2022 | 42.41p | 43.42p | 42.32p | 43.30p | 128953944 |
09/11/2022 | 42.81p | 43.15p | 42.24p | 42.57p | 76668016 |
08/11/2022 | 41.97p | 43.09p | 41.77p | 42.85p | 120069344 |
07/11/2022 | 42.50p | 43.24p | 42.02p | 42.02p | 182451216 |
04/11/2022 | 42.46p | 43.13p | 41.99p | 42.75p | 145975904 |
03/11/2022 | 41.60p | 42.23p | 40.96p | 42.23p | 148205104 |
02/11/2022 | 42.54p | 42.58p | 41.55p | 41.78p | 122531232 |
01/11/2022 | 42.33p | 42.58p | 41.91p | 42.21p | 322073792 |
31/10/2022 | 41.60p | 42.44p | 41.60p | 42.02p | 148015056 |
28/10/2022 | 42.38p | 42.61p | 41.12p | 41.27p | 152936512 |
27/10/2022 | 41.26p | 43.18p | 40.87p | 42.78p | 243951792 |
26/10/2022 | 43.47p | 43.68p | 42.14p | 42.55p | 181429600 |
25/10/2022 | 42.88p | 43.04p | 41.92p | 42.98p | 92169824 |
24/10/2022 | 41.98p | 43.00p | 41.86p | 42.54p | 124029056 |
21/10/2022 | 41.84p | 42.12p | 40.93p | 41.39p | 166997312 |
20/10/2022 | 40.30p | 42.72p | 40.01p | 42.05p | 174804336 |
19/10/2022 | 40.81p | 41.71p | 40.45p | 40.61p | 226877088 |
18/10/2022 | 43.06p | 43.62p | 42.56p | 42.61p | 111327648 |
17/10/2022 | 41.91p | 43.25p | 41.57p | 42.67p | 244199888 |
14/10/2022 | 43.10p | 43.61p | 42.39p | 42.45p | 185671456 |
13/10/2022 | 38.91p | 41.98p | 38.51p | 41.77p | 262189440 |
12/10/2022 | 41.00p | 41.08p | 38.75p | 39.09p | 273891072 |
11/10/2022 | 42.01p | 42.02p | 41.32p | 41.50p | 122354384 |
10/10/2022 | 42.00p | 42.68p | 41.94p | 42.19p | 367335488 |
07/10/2022 | 42.80p | 43.26p | 42.32p | 42.68p | 214142096 |
06/10/2022 | 43.15p | 43.55p | 42.16p | 42.53p | 140250304 |
05/10/2022 | 43.27p | 43.71p | 42.34p | 42.86p | 153708768 |
04/10/2022 | 42.23p | 43.41p | 42.06p | 43.12p | 259085984 |
03/10/2022 | 41.00p | 42.27p | 40.43p | 41.78p | 437797344 |
30/09/2022 | 40.92p | 42.38p | 40.91p | 41.39p | 335187744 |
29/09/2022 | 41.98p | 42.24p | 40.44p | 40.72p | 358448224 |
28/09/2022 | 42.61p | 43.02p | 41.13p | 41.86p | 566137088 |
27/09/2022 | 44.74p | 45.23p | 43.13p | 43.29p | 385176256 |
26/09/2022 | 45.73p | 45.77p | 43.77p | 44.71p | 384011520 |
23/09/2022 | 47.70p | 48.34p | 46.08p | 46.22p | 201786720 |
22/09/2022 | 47.80p | 49.43p | 47.60p | 47.96p | 193412752 |
21/09/2022 | 48.25p | 49.85p | 47.41p | 48.46p | 329304416 |
20/09/2022 | 48.04p | 49.00p | 48.04p | 49.00p | 411050560 |
19/09/2022 | 47.12p | 48.31p | 47.09p | 47.81p | 496220821 |
16/09/2022 | 47.12p | 48.31p | 47.09p | 47.80p | 496220832 |
15/09/2022 | 46.45p | 47.89p | 46.38p | 47.62p | 277860896 |
14/09/2022 | 46.35p | 46.58p | 45.80p | 46.21p | 268163040 |
13/09/2022 | 47.08p | 47.13p | 46.36p | 46.47p | 143934976 |
12/09/2022 | 46.30p | 47.14p | 46.02p | 46.96p | 270768128 |
09/09/2022 | 45.23p | 46.18p | 45.13p | 45.98p | 116869024 |
08/09/2022 | 44.93p | 45.34p | 44.60p | 45.23p | 99355232 |
07/09/2022 | 44.78p | 45.04p | 44.50p | 44.67p | 352923712 |
06/09/2022 | 44.13p | 45.63p | 44.01p | 45.23p | 216608624 |
05/09/2022 | 43.00p | 43.65p | 42.73p | 43.45p | 141447920 |
02/09/2022 | 43.00p | 43.96p | 42.77p | 43.72p | 153248832 |
01/09/2022 | 43.56p | 43.81p | 42.64p | 42.70p | 139092784 |
31/08/2022 | 44.23p | 44.37p | 43.71p | 43.88p | 235705232 |
30/08/2022 | 43.30p | 44.83p | 43.30p | 43.75p | 247860112 |
29/08/2022 | 44.74p | 44.92p | 43.67p | 43.67p | 138820729 |
26/08/2022 | 44.74p | 44.92p | 43.67p | 43.67p | 138820736 |
25/08/2022 | 44.22p | 44.69p | 43.96p | 44.32p | 99777400 |
24/08/2022 | 44.03p | 44.41p | 43.65p | 44.12p | 110427312 |
23/08/2022 | 44.45p | 44.95p | 44.12p | 44.37p | 102798968 |
22/08/2022 | 44.62p | 44.95p | 44.24p | 44.51p | 104123672 |
19/08/2022 | 45.19p | 4,519.00p | 44.69p | 44.82p | 153710896 |
18/08/2022 | 45.79p | 45.91p | 45.49p | 45.72p | 48418768 |
17/08/2022 | 46.35p | 46.35p | 45.63p | 45.79p | 71683936 |
16/08/2022 | 46.00p | 46.16p | 45.70p | 45.73p | 83108416 |
15/08/2022 | 45.80p | 45.90p | 45.33p | 45.86p | 78553336 |
*Close Price adjusted for both dividends and splits