Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/02/2024 | 30.52p | 31.28p | 28.28p | 29.66p | 6309490 |
31/01/2024 | 33.40p | 34.46p | 30.72p | 30.72p | 2863846 |
30/01/2024 | 34.32p | 34.80p | 32.61p | 33.50p | 4497653 |
29/01/2024 | 33.00p | 34.60p | 32.02p | 33.52p | 5095128 |
26/01/2024 | 32.10p | 35.00p | 31.78p | 32.22p | 5929097 |
25/01/2024 | 29.04p | 33.28p | 29.04p | 32.90p | 5007531 |
24/01/2024 | 29.60p | 30.88p | 28.36p | 29.04p | 3147728 |
23/01/2024 | 29.68p | 30.80p | 29.26p | 29.68p | 12541061 |
22/01/2024 | 27.00p | 30.20p | 26.50p | 28.98p | 34732176 |
19/01/2024 | 25.50p | 27.20p | 25.25p | 26.80p | 5578399 |
18/01/2024 | 24.36p | 26.84p | 24.36p | 25.10p | 36157496 |
17/01/2024 | 25.04p | 25.60p | 23.75p | 25.12p | 3710517 |
16/01/2024 | 24.00p | 26.60p | 23.82p | 24.44p | 4702049 |
15/01/2024 | 25.24p | 25.24p | 23.32p | 24.48p | 3526040 |
12/01/2024 | 25.30p | 26.56p | 24.64p | 24.68p | 4029626 |
11/01/2024 | 27.50p | 27.78p | 25.00p | 25.00p | 7442681 |
10/01/2024 | 27.00p | 30.20p | 26.14p | 27.68p | 8445008 |
09/01/2024 | 29.08p | 29.38p | 26.62p | 26.86p | 4425936 |
08/01/2024 | 30.40p | 31.22p | 28.00p | 28.48p | 5070837 |
05/01/2024 | 30.58p | 31.36p | 29.28p | 30.60p | 3104942 |
04/01/2024 | 31.62p | 32.70p | 28.84p | 30.98p | 8562953 |
03/01/2024 | 33.90p | 34.13p | 31.02p | 32.40p | 7857849 |
02/01/2024 | 37.88p | 38.12p | 32.10p | 33.56p | 17501332 |
29/12/2023 | 38.42p | 40.14p | 36.70p | 37.40p | 8267294 |
28/12/2023 | 39.90p | 45.00p | 38.28p | 39.04p | 15061656 |
27/12/2023 | 33.20p | 40.16p | 33.00p | 40.00p | 16782828 |
22/12/2023 | 32.68p | 35.00p | 32.20p | 32.82p | 4808923 |
21/12/2023 | 31.38p | 36.00p | 31.00p | 33.24p | 16855612 |
20/12/2023 | 28.00p | 37.24p | 26.03p | 31.84p | 27350448 |
19/12/2023 | 20.90p | 22.36p | 19.80p | 22.36p | 8624032 |
18/12/2023 | 20.00p | 20.92p | 19.31p | 20.64p | 6164910 |
15/12/2023 | 20.46p | 22.10p | 19.20p | 19.64p | 12013053 |
14/12/2023 | 18.00p | 21.18p | 17.12p | 20.02p | 9737168 |
13/12/2023 | 19.40p | 19.88p | 17.31p | 17.41p | 7044886 |
12/12/2023 | 20.30p | 20.78p | 19.00p | 19.26p | 6113845 |
11/12/2023 | 20.30p | 20.77p | 19.51p | 19.94p | 4001503 |
08/12/2023 | 19.70p | 22.15p | 19.47p | 19.84p | 11370288 |
07/12/2023 | 19.95p | 20.66p | 18.11p | 19.75p | 13432874 |
06/12/2023 | 23.22p | 25.32p | 20.10p | 20.12p | 21054446 |
05/12/2023 | 20.70p | 23.98p | 19.52p | 23.28p | 19611040 |
04/12/2023 | 16.70p | 23.58p | 14.58p | 20.82p | 56514284 |
01/12/2023 | 21.16p | 21.94p | 15.95p | 17.01p | 38839344 |
30/11/2023 | 21.22p | 23.32p | 21.10p | 21.10p | 19145432 |
29/11/2023 | 26.66p | 27.50p | 22.00p | 22.40p | 24333472 |
28/11/2023 | 32.00p | 32.42p | 26.02p | 26.78p | 16422091 |
27/11/2023 | 34.38p | 35.32p | 30.60p | 31.76p | 15763215 |
24/11/2023 | 35.78p | 36.44p | 32.66p | 34.38p | 5777214 |
23/11/2023 | 36.00p | 36.90p | 34.02p | 35.00p | 5017181 |
22/11/2023 | 38.18p | 39.26p | 36.06p | 36.06p | 4174715 |
21/11/2023 | 41.10p | 41.10p | 37.10p | 37.38p | 6916012 |
20/11/2023 | 42.68p | 43.02p | 39.76p | 39.76p | 3707426 |
17/11/2023 | 40.00p | 42.69p | 39.70p | 42.00p | 3267496 |
16/11/2023 | 44.86p | 45.20p | 40.00p | 40.38p | 4561219 |
15/11/2023 | 46.60p | 49.32p | 44.24p | 44.24p | 2528021 |
14/11/2023 | 41.60p | 47.72p | 39.56p | 45.50p | 6565315 |
13/11/2023 | 45.90p | 46.32p | 40.42p | 41.00p | 5619784 |
10/11/2023 | 47.00p | 47.00p | 44.60p | 44.82p | 1834757 |
09/11/2023 | 44.50p | 47.24p | 43.54p | 46.30p | 1815659 |
08/11/2023 | 47.02p | 47.32p | 45.00p | 45.00p | 3241114 |
07/11/2023 | 48.00p | 49.16p | 45.50p | 45.92p | 3254060 |
06/11/2023 | 52.50p | 52.60p | 47.78p | 48.00p | 2184993 |
03/11/2023 | 53.00p | 54.47p | 51.00p | 51.25p | 2111844 |
02/11/2023 | 49.24p | 52.65p | 48.00p | 51.80p | 2988906 |
01/11/2023 | 47.88p | 49.00p | 45.04p | 48.08p | 2838325 |
31/10/2023 | 50.65p | 50.65p | 46.52p | 47.00p | 1890709 |
30/10/2023 | 51.20p | 51.50p | 49.46p | 49.46p | 1269555 |
27/10/2023 | 50.85p | 52.60p | 49.84p | 50.00p | 1189814 |
26/10/2023 | 52.00p | 53.10p | 51.10p | 51.50p | 1214281 |
25/10/2023 | 55.75p | 56.25p | 51.75p | 52.80p | 1035427 |
24/10/2023 | 52.80p | 56.75p | 52.80p | 55.00p | 1022658 |
23/10/2023 | 54.90p | 55.20p | 51.20p | 54.10p | 1817384 |
20/10/2023 | 55.00p | 56.30p | 52.90p | 53.55p | 2229197 |
19/10/2023 | 56.85p | 57.98p | 54.65p | 55.30p | 1247126 |
18/10/2023 | 59.00p | 60.76p | 55.95p | 56.05p | 3452457 |
17/10/2023 | 61.40p | 61.55p | 59.10p | 59.20p | 1612343 |
16/10/2023 | 62.90p | 63.75p | 60.00p | 60.00p | 2262490 |
13/10/2023 | 66.50p | 67.69p | 61.85p | 61.85p | 2380943 |
12/10/2023 | 71.20p | 72.30p | 66.15p | 66.15p | 3405978 |
11/10/2023 | 70.50p | 73.55p | 70.15p | 70.35p | 462325 |
10/10/2023 | 68.00p | 72.95p | 68.00p | 71.75p | 869867 |
09/10/2023 | 70.00p | 70.70p | 68.00p | 68.05p | 747983 |
06/10/2023 | 69.90p | 72.35p | 67.85p | 69.00p | 1576268 |
05/10/2023 | 69.00p | 71.85p | 67.30p | 70.75p | 834322 |
04/10/2023 | 71.50p | 72.25p | 68.00p | 69.75p | 1324772 |
03/10/2023 | 73.15p | 76.20p | 69.65p | 71.00p | 2844458 |
02/10/2023 | 76.50p | 77.00p | 72.48p | 72.85p | 1825697 |
29/09/2023 | 78.75p | 79.30p | 76.00p | 76.05p | 726547 |
28/09/2023 | 79.80p | 80.66p | 74.79p | 77.10p | 1312914 |
27/09/2023 | 73.20p | 81.35p | 73.20p | 81.00p | 2034822 |
26/09/2023 | 73.25p | 76.50p | 72.55p | 74.75p | 693543 |
25/09/2023 | 72.15p | 75.30p | 71.95p | 74.75p | 477747 |
22/09/2023 | 76.95p | 76.95p | 73.00p | 73.60p | 972396 |
21/09/2023 | 78.30p | 78.30p | 74.25p | 75.30p | 588106 |
20/09/2023 | 75.00p | 77.55p | 74.25p | 76.45p | 1177643 |
19/09/2023 | 78.30p | 79.72p | 75.65p | 76.00p | 871118 |
18/09/2023 | 79.20p | 80.30p | 76.95p | 78.15p | 449436 |
15/09/2023 | 81.90p | 81.90p | 77.90p | 79.65p | 1744252 |
14/09/2023 | 81.35p | 81.70p | 78.35p | 80.05p | 987111 |
13/09/2023 | 78.60p | 80.22p | 76.25p | 80.00p | 705763 |
12/09/2023 | 78.85p | 79.62p | 77.05p | 77.70p | 499110 |
11/09/2023 | 76.15p | 78.20p | 76.15p | 77.35p | 757288 |
08/09/2023 | 75.40p | 78.50p | 74.20p | 77.00p | 766502 |
07/09/2023 | 74.25p | 75.58p | 71.85p | 75.30p | 781769 |
06/09/2023 | 74.30p | 75.30p | 72.10p | 72.50p | 670758 |
05/09/2023 | 71.60p | 74.86p | 71.57p | 74.30p | 1240313 |
04/09/2023 | 73.00p | 74.75p | 71.15p | 72.45p | 947606 |
01/09/2023 | 72.25p | 73.68p | 71.11p | 72.65p | 968681 |
31/08/2023 | 72.00p | 73.80p | 70.93p | 72.25p | 1397300 |
30/08/2023 | 72.40p | 74.45p | 71.75p | 73.20p | 1501460 |
29/08/2023 | 74.30p | 75.25p | 72.43p | 73.85p | 835112 |
25/08/2023 | 74.55p | 76.63p | 73.00p | 73.00p | 1241863 |
24/08/2023 | 73.15p | 76.20p | 73.15p | 74.70p | 1057741 |
23/08/2023 | 73.40p | 75.65p | 72.57p | 74.80p | 1036765 |
22/08/2023 | 73.95p | 74.15p | 71.15p | 73.00p | 1039883 |
21/08/2023 | 71.00p | 73.60p | 71.00p | 72.20p | 973225 |
18/08/2023 | 75.00p | 75.03p | 70.10p | 72.00p | 2169966 |
17/08/2023 | 78.00p | 80.40p | 75.00p | 75.55p | 1332628 |
16/08/2023 | 80.10p | 82.85p | 78.00p | 78.00p | 1084499 |
15/08/2023 | 82.60p | 85.00p | 80.10p | 80.60p | 1463119 |
14/08/2023 | 85.65p | 86.00p | 81.05p | 82.70p | 1587350 |
11/08/2023 | 85.05p | 86.22p | 83.00p | 83.65p | 1510183 |
10/08/2023 | 84.95p | 87.45p | 81.65p | 83.55p | 3540713 |
09/08/2023 | 81.15p | 87.50p | 80.45p | 87.50p | 3222756 |
08/08/2023 | 81.55p | 82.00p | 79.90p | 82.00p | 1088927 |
07/08/2023 | 82.00p | 82.75p | 78.85p | 80.10p | 706472 |
04/08/2023 | 80.50p | 81.98p | 80.21p | 81.65p | 1107364 |
03/08/2023 | 79.00p | 81.15p | 78.15p | 80.00p | 1005847 |
02/08/2023 | 78.05p | 80.25p | 77.00p | 80.05p | 1170005 |
01/08/2023 | 79.50p | 80.30p | 77.34p | 79.00p | 862162 |
31/07/2023 | 79.50p | 81.30p | 77.56p | 78.60p | 2009568 |
28/07/2023 | 79.75p | 81.95p | 77.85p | 79.50p | 902309 |
27/07/2023 | 81.00p | 82.00p | 79.10p | 81.65p | 1307065 |
26/07/2023 | 79.00p | 80.90p | 77.26p | 80.75p | 2057817 |
25/07/2023 | 75.45p | 79.00p | 75.45p | 78.35p | 987209 |
24/07/2023 | 77.00p | 78.60p | 75.80p | 77.30p | 714308 |
21/07/2023 | 77.00p | 78.90p | 75.43p | 77.15p | 700419 |
20/07/2023 | 78.00p | 80.80p | 77.30p | 77.55p | 836852 |
19/07/2023 | 76.40p | 79.75p | 76.40p | 79.40p | 1348395 |
18/07/2023 | 75.50p | 78.75p | 73.95p | 78.30p | 1266641 |
17/07/2023 | 76.55p | 78.95p | 74.90p | 75.10p | 938577 |
14/07/2023 | 77.00p | 77.45p | 75.20p | 77.10p | 543933 |
13/07/2023 | 73.95p | 77.75p | 72.95p | 76.55p | 962588 |
12/07/2023 | 76.40p | 76.89p | 73.90p | 75.50p | 1006276 |
11/07/2023 | 72.85p | 76.05p | 72.85p | 76.05p | 916456 |
10/07/2023 | 72.00p | 74.95p | 71.78p | 74.00p | 550360 |
07/07/2023 | 77.45p | 77.45p | 72.05p | 72.80p | 1518548 |
06/07/2023 | 78.35p | 80.50p | 75.15p | 76.05p | 1199418 |
05/07/2023 | 81.05p | 81.05p | 77.69p | 78.95p | 5602336 |
04/07/2023 | 80.20p | 81.66p | 78.72p | 80.40p | 912815 |
03/07/2023 | 79.65p | 81.98p | 79.10p | 81.00p | 2107508 |
30/06/2023 | 75.50p | 79.75p | 75.50p | 79.00p | 3649750 |
29/06/2023 | 73.45p | 75.85p | 71.67p | 73.55p | 1176294 |
28/06/2023 | 69.55p | 73.55p | 68.33p | 73.15p | 1233710 |
27/06/2023 | 71.35p | 71.95p | 68.58p | 70.00p | 1465433 |
26/06/2023 | 69.95p | 73.40p | 69.95p | 72.55p | 837329 |
23/06/2023 | 75.80p | 75.80p | 71.27p | 71.30p | 1138476 |
22/06/2023 | 75.40p | 75.40p | 71.04p | 74.00p | 1375795 |
21/06/2023 | 74.15p | 76.23p | 73.07p | 74.25p | 1060619 |
20/06/2023 | 75.20p | 76.60p | 74.15p | 74.20p | 700695 |
19/06/2023 | 75.55p | 77.60p | 74.25p | 76.15p | 843734 |
16/06/2023 | 73.55p | 76.50p | 73.55p | 75.05p | 1941160 |
15/06/2023 | 76.30p | 77.10p | 74.70p | 75.25p | 1186879 |
14/06/2023 | 75.70p | 76.30p | 73.37p | 75.00p | 1193763 |
13/06/2023 | 73.95p | 76.00p | 72.75p | 74.55p | 1198233 |
12/06/2023 | 74.00p | 75.08p | 72.51p | 73.55p | 782448 |
09/06/2023 | 74.35p | 74.35p | 71.05p | 74.00p | 1046112 |
08/06/2023 | 73.00p | 73.60p | 70.90p | 73.10p | 2360601 |
07/06/2023 | 68.50p | 71.90p | 68.38p | 71.35p | 1529763 |
06/06/2023 | 70.00p | 71.05p | 69.05p | 69.75p | 1251844 |
05/06/2023 | 71.90p | 72.70p | 70.10p | 70.15p | 937672 |
02/06/2023 | 69.10p | 72.35p | 69.10p | 71.50p | 959305 |
01/06/2023 | 71.40p | 71.42p | 68.75p | 70.75p | 1494165 |
31/05/2023 | 70.50p | 71.95p | 68.60p | 70.70p | 1971731 |
30/05/2023 | 71.00p | 73.11p | 70.05p | 70.50p | 837318 |
26/05/2023 | 72.80p | 73.58p | 70.55p | 71.70p | 1696852 |
25/05/2023 | 68.75p | 74.11p | 68.75p | 71.35p | 1121666 |
24/05/2023 | 74.15p | 74.15p | 69.55p | 70.15p | 1419018 |
23/05/2023 | 71.55p | 74.00p | 70.60p | 72.45p | 1019569 |
22/05/2023 | 73.40p | 73.50p | 70.94p | 71.20p | 581424 |
19/05/2023 | 76.00p | 76.15p | 72.40p | 72.40p | 1441386 |
18/05/2023 | 72.10p | 76.02p | 71.00p | 75.40p | 5600613 |
17/05/2023 | 66.00p | 68.75p | 65.90p | 66.25p | 848759 |
16/05/2023 | 69.90p | 70.39p | 66.50p | 67.20p | 1266725 |
15/05/2023 | 71.65p | 71.81p | 67.75p | 69.20p | 2371359 |
12/05/2023 | 69.95p | 72.30p | 68.85p | 70.05p | 2222552 |
11/05/2023 | 65.80p | 69.40p | 64.82p | 68.30p | 2603604 |
10/05/2023 | 69.35p | 69.35p | 64.64p | 65.15p | 2219250 |
09/05/2023 | 69.35p | 71.35p | 66.90p | 68.00p | 3032054 |
05/05/2023 | 68.00p | 71.95p | 68.00p | 70.90p | 1594138 |
04/05/2023 | 74.25p | 75.24p | 68.00p | 68.45p | 5405700 |
03/05/2023 | 74.00p | 75.56p | 73.25p | 74.80p | 7041261 |
02/05/2023 | 71.20p | 77.50p | 70.75p | 73.05p | 7657672 |
28/04/2023 | 65.20p | 71.46p | 64.10p | 71.45p | 6825355 |
27/04/2023 | 62.30p | 66.30p | 58.85p | 65.35p | 4758330 |
26/04/2023 | 66.30p | 68.85p | 62.85p | 63.85p | 5272706 |
25/04/2023 | 67.60p | 70.23p | 66.60p | 67.40p | 2222198 |
24/04/2023 | 68.50p | 69.72p | 65.70p | 68.45p | 2063671 |
21/04/2023 | 66.05p | 68.65p | 64.10p | 66.90p | 2566886 |
20/04/2023 | 64.00p | 66.95p | 63.64p | 64.50p | 1935882 |
19/04/2023 | 65.00p | 65.40p | 62.55p | 64.95p | 2327308 |
*Close Price adjusted for both dividends and splits