Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 30.00p | 30.00p | 29.78p | 29.80p | 463369 |
11/03/2024 | 29.85p | 30.00p | 29.29p | 30.00p | 893046 |
08/03/2024 | 29.65p | 30.25p | 29.40p | 30.15p | 536541 |
07/03/2024 | 29.80p | 30.50p | 29.70p | 29.80p | 954023 |
06/03/2024 | 29.30p | 30.85p | 29.30p | 30.40p | 1663363 |
05/03/2024 | 29.00p | 30.00p | 27.58p | 30.00p | 4411153 |
04/03/2024 | 30.25p | 31.15p | 30.05p | 30.05p | 2792255 |
01/03/2024 | 31.40p | 31.55p | 30.65p | 31.05p | 1499084 |
29/02/2024 | 30.95p | 31.80p | 30.65p | 31.00p | 1644928 |
28/02/2024 | 30.40p | 31.95p | 30.00p | 30.70p | 342714 |
27/02/2024 | 31.75p | 32.00p | 31.40p | 31.90p | 354812 |
26/02/2024 | 31.80p | 31.80p | 31.20p | 31.75p | 515215 |
23/02/2024 | 32.20p | 32.30p | 31.40p | 31.50p | 323941 |
22/02/2024 | 31.10p | 33.00p | 30.80p | 32.00p | 912386 |
21/02/2024 | 31.95p | 32.60p | 31.30p | 31.30p | 451873 |
20/02/2024 | 32.70p | 33.00p | 32.00p | 32.55p | 662664 |
19/02/2024 | 32.55p | 32.85p | 31.71p | 32.85p | 224060 |
16/02/2024 | 31.65p | 32.75p | 31.60p | 32.60p | 215578 |
15/02/2024 | 30.30p | 31.90p | 30.30p | 31.65p | 358379 |
14/02/2024 | 29.90p | 31.00p | 29.90p | 30.05p | 232143 |
13/02/2024 | 30.65p | 30.65p | 29.93p | 30.05p | 268759 |
12/02/2024 | 31.20p | 31.40p | 30.70p | 30.80p | 291784 |
09/02/2024 | 31.00p | 31.45p | 30.65p | 31.20p | 873930 |
08/02/2024 | 31.85p | 32.00p | 31.40p | 31.50p | 410515 |
07/02/2024 | 31.50p | 32.60p | 31.30p | 31.55p | 663228 |
06/02/2024 | 32.05p | 32.79p | 32.00p | 32.15p | 287274 |
05/02/2024 | 32.50p | 32.75p | 31.70p | 32.25p | 390047 |
02/02/2024 | 32.00p | 32.95p | 31.16p | 32.65p | 406792 |
01/02/2024 | 33.00p | 33.20p | 31.60p | 31.60p | 503175 |
31/01/2024 | 33.85p | 34.05p | 32.65p | 32.85p | 632462 |
30/01/2024 | 33.50p | 34.00p | 32.45p | 33.45p | 257499 |
29/01/2024 | 32.40p | 33.75p | 31.28p | 33.25p | 743917 |
26/01/2024 | 32.45p | 33.00p | 32.10p | 32.60p | 356172 |
25/01/2024 | 32.00p | 32.50p | 31.10p | 32.20p | 273292 |
24/01/2024 | 32.15p | 32.45p | 31.95p | 32.00p | 85982 |
23/01/2024 | 32.00p | 33.00p | 31.55p | 32.25p | 256304 |
22/01/2024 | 31.45p | 32.00p | 31.14p | 31.85p | 402450 |
19/01/2024 | 31.50p | 31.50p | 30.40p | 31.40p | 409555 |
18/01/2024 | 30.80p | 31.65p | 30.50p | 31.40p | 228000 |
17/01/2024 | 31.45p | 31.95p | 30.30p | 30.70p | 517318 |
16/01/2024 | 32.00p | 32.30p | 31.65p | 31.75p | 136486 |
15/01/2024 | 33.40p | 33.40p | 31.75p | 32.05p | 385193 |
12/01/2024 | 32.10p | 32.40p | 31.40p | 31.95p | 386582 |
11/01/2024 | 32.15p | 32.65p | 31.25p | 31.40p | 348767 |
10/01/2024 | 32.00p | 32.90p | 31.65p | 32.45p | 672196 |
09/01/2024 | 32.90p | 34.25p | 32.20p | 32.45p | 325703 |
08/01/2024 | 32.50p | 32.64p | 31.15p | 32.15p | 637175 |
05/01/2024 | 32.00p | 32.00p | 31.15p | 32.00p | 285639 |
04/01/2024 | 33.50p | 33.50p | 31.00p | 31.75p | 718165 |
03/01/2024 | 32.35p | 32.70p | 31.80p | 31.95p | 415622 |
02/01/2024 | 32.85p | 33.80p | 32.40p | 33.00p | 410491 |
29/12/2023 | 33.75p | 33.75p | 33.20p | 33.40p | 75533 |
28/12/2023 | 34.40p | 34.40p | 32.45p | 33.50p | 291594 |
27/12/2023 | 33.10p | 34.50p | 33.00p | 34.25p | 110625 |
22/12/2023 | 33.55p | 34.05p | 33.25p | 34.05p | 76459 |
21/12/2023 | 34.00p | 34.00p | 32.94p | 33.70p | 126469 |
20/12/2023 | 34.00p | 34.35p | 33.09p | 34.35p | 561709 |
19/12/2023 | 34.00p | 34.00p | 32.80p | 33.00p | 152602 |
18/12/2023 | 33.00p | 33.90p | 32.05p | 33.60p | 680112 |
15/12/2023 | 30.95p | 33.40p | 30.40p | 32.80p | 1404717 |
14/12/2023 | 29.75p | 31.00p | 28.85p | 30.85p | 568333 |
13/12/2023 | 30.60p | 30.60p | 29.62p | 30.35p | 663051 |
12/12/2023 | 30.40p | 30.40p | 29.15p | 30.40p | 851138 |
11/12/2023 | 28.30p | 30.45p | 28.30p | 29.40p | 714177 |
08/12/2023 | 30.70p | 30.70p | 28.83p | 29.70p | 269871 |
07/12/2023 | 30.25p | 30.25p | 29.00p | 29.45p | 486384 |
06/12/2023 | 29.50p | 30.30p | 28.69p | 30.25p | 538161 |
05/12/2023 | 29.30p | 29.30p | 28.47p | 29.30p | 181738 |
04/12/2023 | 29.20p | 29.70p | 28.50p | 29.20p | 332245 |
01/12/2023 | 28.20p | 29.10p | 28.20p | 29.00p | 13023780 |
30/11/2023 | 29.80p | 30.00p | 28.35p | 28.40p | 1092672 |
29/11/2023 | 29.20p | 30.65p | 28.65p | 30.50p | 681365 |
28/11/2023 | 28.80p | 29.45p | 28.80p | 29.25p | 611488 |
27/11/2023 | 29.35p | 29.70p | 28.75p | 29.40p | 213158 |
24/11/2023 | 29.25p | 29.30p | 28.70p | 29.30p | 340079 |
23/11/2023 | 28.25p | 30.05p | 28.25p | 29.05p | 424482 |
22/11/2023 | 28.30p | 28.62p | 28.20p | 28.60p | 334704 |
21/11/2023 | 28.30p | 28.95p | 27.70p | 28.60p | 358731 |
20/11/2023 | 28.00p | 29.45p | 28.00p | 28.45p | 232988 |
17/11/2023 | 28.00p | 29.55p | 28.00p | 29.05p | 421867 |
16/11/2023 | 30.00p | 30.50p | 29.15p | 29.20p | 842048 |
15/11/2023 | 30.05p | 30.60p | 29.60p | 29.80p | 1519148 |
14/11/2023 | 27.40p | 30.70p | 27.40p | 30.10p | 779371 |
14/11/2023 | 27.40p | 30.70p | 27.40p | 30.10p | 779371 |
13/11/2023 | 27.50p | 28.50p | 27.50p | 28.30p | 429696 |
10/11/2023 | 28.60p | 28.60p | 28.05p | 28.45p | 578581 |
09/11/2023 | 28.45p | 28.90p | 28.30p | 28.65p | 554215 |
08/11/2023 | 29.00p | 29.05p | 28.40p | 28.65p | 444759 |
07/11/2023 | 28.00p | 29.00p | 27.50p | 28.55p | 9020686 |
06/11/2023 | 28.25p | 28.60p | 27.70p | 28.00p | 750300 |
03/11/2023 | 28.20p | 28.95p | 27.65p | 28.50p | 1324929 |
02/11/2023 | 27.65p | 28.90p | 26.75p | 28.25p | 513248 |
01/11/2023 | 27.00p | 28.45p | 26.55p | 27.90p | 652959 |
31/10/2023 | 26.80p | 27.60p | 26.30p | 27.20p | 906782 |
30/10/2023 | 26.95p | 28.25p | 26.95p | 27.10p | 698834 |
27/10/2023 | 27.10p | 27.60p | 26.88p | 27.60p | 1453381 |
26/10/2023 | 28.30p | 28.50p | 27.30p | 27.55p | 829241 |
25/10/2023 | 28.55p | 28.92p | 28.05p | 28.40p | 403684 |
24/10/2023 | 28.60p | 29.00p | 28.50p | 28.70p | 580161 |
23/10/2023 | 28.90p | 29.30p | 27.70p | 28.95p | 535729 |
20/10/2023 | 30.00p | 30.00p | 29.00p | 29.00p | 2912740 |
19/10/2023 | 30.50p | 30.75p | 30.05p | 30.35p | 219219 |
18/10/2023 | 31.05p | 32.17p | 30.30p | 30.75p | 734928 |
17/10/2023 | 31.20p | 32.00p | 31.20p | 31.35p | 283613 |
16/10/2023 | 31.35p | 32.20p | 31.22p | 31.60p | 396742 |
13/10/2023 | 30.75p | 32.50p | 29.44p | 32.45p | 2601812 |
12/10/2023 | 29.50p | 31.30p | 25.35p | 31.00p | 3227950 |
11/10/2023 | 34.95p | 35.40p | 33.95p | 34.00p | 7983077 |
10/10/2023 | 34.80p | 35.65p | 33.85p | 35.60p | 302906 |
09/10/2023 | 34.10p | 34.95p | 34.10p | 34.65p | 986035 |
06/10/2023 | 34.45p | 35.70p | 34.40p | 34.65p | 383867 |
05/10/2023 | 35.15p | 35.60p | 34.34p | 35.10p | 187185 |
04/10/2023 | 34.65p | 35.25p | 34.20p | 35.20p | 725249 |
03/10/2023 | 34.95p | 35.50p | 33.90p | 35.00p | 662361 |
02/10/2023 | 35.55p | 36.75p | 35.50p | 35.50p | 317395 |
29/09/2023 | 35.50p | 36.46p | 35.20p | 36.05p | 601649 |
28/09/2023 | 35.50p | 36.90p | 34.85p | 35.75p | 670531 |
27/09/2023 | 37.70p | 37.70p | 36.35p | 36.45p | 549765 |
26/09/2023 | 38.20p | 39.36p | 37.50p | 37.55p | 442130 |
25/09/2023 | 37.70p | 38.20p | 35.70p | 38.00p | 893435 |
22/09/2023 | 36.20p | 38.50p | 36.20p | 37.70p | 752883 |
21/09/2023 | 36.00p | 37.70p | 35.48p | 37.45p | 1682487 |
20/09/2023 | 36.00p | 36.90p | 34.80p | 36.35p | 316683 |
19/09/2023 | 36.20p | 36.60p | 35.55p | 36.35p | 395747 |
18/09/2023 | 36.50p | 37.40p | 36.30p | 36.80p | 474960 |
15/09/2023 | 35.85p | 36.95p | 34.65p | 36.95p | 1067235 |
14/09/2023 | 33.50p | 36.35p | 33.50p | 36.35p | 634786 |
13/09/2023 | 34.65p | 35.20p | 34.30p | 35.05p | 775440 |
12/09/2023 | 34.45p | 35.00p | 33.55p | 35.00p | 392512 |
11/09/2023 | 33.50p | 35.35p | 33.50p | 34.60p | 226600 |
08/09/2023 | 34.05p | 35.00p | 33.80p | 35.00p | 286122 |
07/09/2023 | 33.50p | 34.15p | 33.50p | 34.15p | 183685 |
06/09/2023 | 33.95p | 34.70p | 33.60p | 34.45p | 615085 |
05/09/2023 | 33.55p | 34.55p | 33.55p | 34.15p | 357615 |
04/09/2023 | 34.10p | 35.40p | 34.10p | 34.75p | 1184294 |
01/09/2023 | 34.00p | 35.15p | 34.00p | 34.95p | 659593 |
31/08/2023 | 33.95p | 34.20p | 33.70p | 33.70p | 711413 |
30/08/2023 | 34.05p | 34.60p | 33.82p | 34.20p | 400668 |
29/08/2023 | 32.90p | 35.00p | 32.00p | 34.60p | 653839 |
25/08/2023 | 32.50p | 33.55p | 32.20p | 32.80p | 390728 |
24/08/2023 | 32.20p | 33.55p | 32.07p | 32.85p | 609831 |
23/08/2023 | 31.50p | 32.40p | 31.50p | 32.25p | 274332 |
22/08/2023 | 32.00p | 32.10p | 31.60p | 32.00p | 306835 |
21/08/2023 | 32.80p | 32.80p | 31.60p | 31.65p | 636017 |
18/08/2023 | 32.55p | 34.50p | 32.45p | 32.45p | 324803 |
17/08/2023 | 32.70p | 33.25p | 32.65p | 33.05p | 506793 |
16/08/2023 | 34.00p | 34.65p | 32.55p | 33.20p | 415339 |
15/08/2023 | 33.60p | 34.61p | 33.60p | 34.50p | 1663857 |
14/08/2023 | 34.00p | 34.20p | 32.55p | 33.65p | 1338704 |
11/08/2023 | 33.00p | 33.85p | 32.63p | 32.90p | 2195402 |
10/08/2023 | 31.00p | 33.25p | 30.90p | 32.90p | 1313886 |
09/08/2023 | 30.00p | 31.70p | 29.82p | 30.95p | 2340352 |
08/08/2023 | 28.55p | 30.00p | 28.15p | 29.80p | 1477158 |
07/08/2023 | 28.40p | 28.55p | 28.15p | 28.55p | 421196 |
04/08/2023 | 28.25p | 28.60p | 28.06p | 28.60p | 337131 |
03/08/2023 | 28.75p | 28.75p | 28.10p | 28.30p | 368030 |
02/08/2023 | 28.50p | 29.00p | 28.36p | 28.65p | 272524 |
01/08/2023 | 29.00p | 29.10p | 28.39p | 28.95p | 634022 |
31/07/2023 | 28.95p | 30.05p | 28.15p | 28.95p | 1066277 |
28/07/2023 | 29.45p | 29.70p | 27.85p | 29.10p | 674244 |
27/07/2023 | 29.65p | 29.90p | 29.45p | 29.70p | 665621 |
26/07/2023 | 29.60p | 29.96p | 29.35p | 29.70p | 1192353 |
25/07/2023 | 30.00p | 30.00p | 29.55p | 29.80p | 420485 |
24/07/2023 | 30.00p | 30.50p | 29.50p | 29.80p | 580515 |
21/07/2023 | 31.00p | 31.29p | 30.30p | 30.55p | 399529 |
20/07/2023 | 30.75p | 32.70p | 30.75p | 31.40p | 588858 |
19/07/2023 | 30.00p | 32.50p | 30.00p | 31.40p | 3969312 |
18/07/2023 | 30.35p | 30.50p | 29.65p | 29.70p | 1086207 |
17/07/2023 | 30.50p | 30.75p | 29.30p | 30.35p | 399362 |
14/07/2023 | 31.70p | 31.78p | 30.25p | 30.50p | 1707169 |
13/07/2023 | 30.95p | 31.95p | 30.05p | 31.65p | 1279263 |
12/07/2023 | 29.65p | 30.50p | 29.40p | 30.35p | 1451946 |
11/07/2023 | 28.35p | 29.85p | 28.35p | 29.60p | 916433 |
10/07/2023 | 28.75p | 29.05p | 28.28p | 28.95p | 732486 |
07/07/2023 | 28.60p | 28.88p | 28.00p | 28.80p | 2943918 |
06/07/2023 | 29.80p | 30.45p | 28.70p | 28.80p | 3155287 |
05/07/2023 | 32.00p | 32.00p | 29.60p | 29.60p | 11188714 |
04/07/2023 | 34.70p | 34.70p | 33.70p | 34.50p | 1212251 |
03/07/2023 | 33.05p | 35.50p | 33.05p | 34.50p | 488615 |
30/06/2023 | 34.50p | 35.25p | 34.29p | 34.65p | 1591288 |
29/06/2023 | 34.50p | 34.85p | 34.50p | 34.75p | 334676 |
28/06/2023 | 35.55p | 35.55p | 34.07p | 34.65p | 450986 |
27/06/2023 | 34.60p | 34.60p | 33.50p | 33.90p | 1675963 |
26/06/2023 | 34.05p | 35.10p | 33.50p | 34.25p | 365618 |
23/06/2023 | 35.05p | 35.40p | 34.10p | 34.10p | 319667 |
22/06/2023 | 35.55p | 35.80p | 35.05p | 35.50p | 602489 |
21/06/2023 | 34.85p | 36.25p | 34.10p | 35.80p | 3767769 |
20/06/2023 | 37.00p | 37.00p | 34.60p | 34.70p | 3558930 |
19/06/2023 | 36.45p | 36.95p | 35.50p | 35.50p | 753057 |
16/06/2023 | 37.50p | 37.50p | 36.50p | 36.60p | 958511 |
15/06/2023 | 37.10p | 37.30p | 36.75p | 37.30p | 10241623 |
14/06/2023 | 37.20p | 37.85p | 36.71p | 37.30p | 229178 |
13/06/2023 | 37.65p | 37.90p | 36.60p | 37.20p | 10038902 |
12/06/2023 | 37.95p | 38.15p | 37.00p | 38.10p | 249988 |
09/06/2023 | 37.15p | 38.05p | 37.15p | 37.55p | 231523 |
08/06/2023 | 37.75p | 39.25p | 37.65p | 38.80p | 647016 |
07/06/2023 | 39.00p | 39.00p | 36.60p | 37.85p | 837756 |
06/06/2023 | 37.80p | 38.38p | 37.20p | 37.60p | 685625 |
05/06/2023 | 39.00p | 39.25p | 37.07p | 37.45p | 549563 |
02/06/2023 | 38.70p | 39.00p | 38.35p | 39.00p | 643553 |
*Close Price adjusted for both dividends and splits