Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 50.20p | 51.00p | 48.70p | 51.00p | 658251 |
23/12/2024 | 48.90p | 49.70p | 48.70p | 49.20p | 252265 |
20/12/2024 | 48.70p | 49.17p | 48.50p | 48.50p | 1060275 |
19/12/2024 | 49.20p | 49.80p | 48.19p | 48.70p | 701867 |
18/12/2024 | 49.20p | 49.90p | 49.17p | 49.70p | 737050 |
17/12/2024 | 50.80p | 50.80p | 48.60p | 49.20p | 538873 |
16/12/2024 | 51.40p | 51.40p | 49.60p | 50.80p | 621959 |
13/12/2024 | 49.80p | 51.04p | 49.70p | 50.80p | 1672288 |
12/12/2024 | 49.40p | 50.60p | 48.40p | 50.60p | 439479 |
11/12/2024 | 49.30p | 49.80p | 49.02p | 49.50p | 4794821 |
10/12/2024 | 49.40p | 49.80p | 48.80p | 49.40p | 756183 |
09/12/2024 | 49.20p | 49.70p | 48.60p | 49.40p | 409573 |
06/12/2024 | 48.70p | 49.30p | 48.60p | 49.20p | 525095 |
05/12/2024 | 50.20p | 50.20p | 48.70p | 49.00p | 320179 |
04/12/2024 | 49.30p | 50.68p | 49.20p | 50.20p | 386582 |
03/12/2024 | 50.60p | 50.80p | 49.20p | 50.40p | 491801 |
02/12/2024 | 50.00p | 51.58p | 49.64p | 50.40p | 700741 |
29/11/2024 | 50.40p | 51.20p | 49.90p | 49.90p | 803930 |
28/11/2024 | 51.00p | 51.40p | 50.60p | 50.60p | 452415 |
27/11/2024 | 50.60p | 51.40p | 50.10p | 50.60p | 987971 |
26/11/2024 | 50.60p | 51.60p | 50.20p | 50.60p | 883905 |
25/11/2024 | 51.60p | 52.80p | 50.80p | 51.00p | 813549 |
22/11/2024 | 50.20p | 51.40p | 49.50p | 51.40p | 377400 |
21/11/2024 | 49.80p | 50.60p | 49.40p | 50.60p | 744458 |
20/11/2024 | 48.70p | 49.80p | 48.70p | 49.70p | 274029 |
19/11/2024 | 49.80p | 50.20p | 49.23p | 49.80p | 671670 |
18/11/2024 | 49.60p | 50.00p | 49.30p | 49.50p | 1376452 |
15/11/2024 | 48.50p | 49.40p | 48.50p | 49.30p | 440502 |
14/11/2024 | 48.50p | 49.00p | 48.00p | 49.00p | 366453 |
13/11/2024 | 48.80p | 49.00p | 48.10p | 48.10p | 1051908 |
12/11/2024 | 48.60p | 48.78p | 48.00p | 48.70p | 643747 |
11/11/2024 | 49.00p | 49.00p | 48.11p | 48.60p | 579126 |
08/11/2024 | 48.00p | 49.00p | 47.73p | 49.00p | 349984 |
07/11/2024 | 49.00p | 49.00p | 47.65p | 48.20p | 464909 |
06/11/2024 | 50.00p | 50.00p | 47.50p | 47.50p | 568864 |
05/11/2024 | 49.80p | 49.80p | 48.51p | 48.70p | 589348 |
04/11/2024 | 50.00p | 50.20p | 49.14p | 49.20p | 398866 |
01/11/2024 | 50.40p | 51.20p | 49.44p | 49.70p | 544649 |
31/10/2024 | 51.00p | 51.00p | 50.20p | 50.40p | 520547 |
30/10/2024 | 51.60p | 51.80p | 51.00p | 51.00p | 1137489 |
29/10/2024 | 51.60p | 51.80p | 51.00p | 51.00p | 891394 |
28/10/2024 | 51.20p | 51.80p | 50.82p | 51.40p | 430197 |
25/10/2024 | 51.00p | 51.46p | 50.60p | 51.00p | 1795263 |
24/10/2024 | 50.60p | 51.40p | 50.20p | 50.40p | 658530 |
23/10/2024 | 50.60p | 50.60p | 49.90p | 50.40p | 975812 |
22/10/2024 | 50.00p | 50.80p | 49.08p | 50.00p | 921758 |
21/10/2024 | 50.20p | 51.09p | 50.00p | 50.00p | 785970 |
18/10/2024 | 49.80p | 50.60p | 49.58p | 50.60p | 1000278 |
17/10/2024 | 49.90p | 50.20p | 49.30p | 49.80p | 537011 |
16/10/2024 | 49.80p | 50.80p | 48.10p | 49.60p | 2720012 |
15/10/2024 | 51.00p | 51.20p | 50.00p | 50.00p | 601761 |
14/10/2024 | 52.40p | 53.00p | 50.00p | 50.40p | 723858 |
11/10/2024 | 52.00p | 52.40p | 51.49p | 51.80p | 296509 |
10/10/2024 | 52.20p | 52.94p | 51.16p | 51.40p | 580722 |
09/10/2024 | 52.20p | 52.60p | 51.60p | 52.20p | 577677 |
08/10/2024 | 52.20p | 53.20p | 51.40p | 51.60p | 465378 |
07/10/2024 | 53.00p | 53.60p | 52.00p | 52.40p | 557591 |
04/10/2024 | 52.80p | 53.40p | 52.40p | 52.80p | 933443 |
03/10/2024 | 53.20p | 53.20p | 52.20p | 52.40p | 371974 |
02/10/2024 | 52.00p | 53.40p | 51.93p | 53.00p | 605413 |
01/10/2024 | 52.20p | 53.14p | 51.60p | 52.00p | 3787868 |
30/09/2024 | 53.40p | 53.40p | 51.80p | 51.80p | 561066 |
27/09/2024 | 52.40p | 53.40p | 52.09p | 53.40p | 1062384 |
26/09/2024 | 52.80p | 53.40p | 52.55p | 52.80p | 19856812 |
25/09/2024 | 52.80p | 53.40p | 52.40p | 53.00p | 473230 |
24/09/2024 | 53.20p | 53.60p | 52.20p | 52.80p | 1629450 |
23/09/2024 | 53.00p | 53.40p | 52.40p | 52.40p | 989779 |
20/09/2024 | 51.60p | 53.50p | 51.60p | 52.60p | 1318563 |
19/09/2024 | 52.20p | 53.22p | 51.80p | 52.20p | 431463 |
18/09/2024 | 53.20p | 53.60p | 52.00p | 52.20p | 645083 |
17/09/2024 | 52.40p | 53.40p | 51.80p | 52.60p | 9812582 |
16/09/2024 | 51.40p | 53.11p | 51.00p | 52.40p | 4836432 |
13/09/2024 | 49.90p | 51.00p | 48.20p | 51.00p | 466328 |
12/09/2024 | 48.60p | 50.00p | 48.60p | 50.00p | 5412148 |
11/09/2024 | 48.90p | 49.10p | 48.10p | 48.80p | 839431 |
10/09/2024 | 48.70p | 49.50p | 48.40p | 49.00p | 708563 |
09/09/2024 | 48.50p | 49.50p | 48.22p | 48.50p | 487353 |
06/09/2024 | 48.70p | 49.04p | 47.70p | 48.70p | 608118 |
05/09/2024 | 48.60p | 49.40p | 48.00p | 48.00p | 934593 |
04/09/2024 | 48.20p | 49.40p | 47.76p | 48.50p | 526362 |
03/09/2024 | 48.20p | 49.40p | 48.20p | 48.50p | 1942199 |
02/09/2024 | 47.50p | 49.00p | 47.50p | 48.50p | 3774188 |
30/08/2024 | 48.60p | 49.00p | 47.19p | 48.60p | 2142676 |
29/08/2024 | 48.50p | 48.50p | 47.00p | 47.10p | 466631 |
28/08/2024 | 47.40p | 48.43p | 47.40p | 47.80p | 353570 |
27/08/2024 | 47.60p | 48.50p | 47.40p | 48.20p | 364028 |
23/08/2024 | 48.20p | 48.50p | 47.60p | 47.80p | 413498 |
22/08/2024 | 48.00p | 48.40p | 47.81p | 48.20p | 314153 |
21/08/2024 | 47.60p | 47.86p | 47.39p | 47.80p | 333266 |
20/08/2024 | 48.70p | 48.80p | 47.10p | 47.40p | 344136 |
19/08/2024 | 47.70p | 48.00p | 47.20p | 47.70p | 350530 |
16/08/2024 | 47.70p | 48.90p | 47.33p | 47.70p | 394481 |
15/08/2024 | 48.00p | 48.60p | 47.32p | 47.60p | 467163 |
14/08/2024 | 48.00p | 48.90p | 47.34p | 47.50p | 562919 |
13/08/2024 | 47.00p | 47.90p | 46.69p | 47.50p | 923728 |
12/08/2024 | 47.50p | 47.90p | 46.80p | 46.80p | 678232 |
09/08/2024 | 47.00p | 47.10p | 45.80p | 46.90p | 603963 |
08/08/2024 | 45.40p | 47.00p | 45.40p | 45.60p | 752113 |
07/08/2024 | 46.60p | 47.30p | 45.65p | 46.60p | 748605 |
06/08/2024 | 47.40p | 47.58p | 45.50p | 45.50p | 1885325 |
05/08/2024 | 47.50p | 48.50p | 46.10p | 46.60p | 825621 |
02/08/2024 | 49.20p | 49.20p | 48.10p | 48.30p | 539536 |
01/08/2024 | 47.40p | 49.20p | 47.40p | 48.60p | 853225 |
31/07/2024 | 48.00p | 48.60p | 47.65p | 48.10p | 1214607 |
30/07/2024 | 47.00p | 47.90p | 47.00p | 47.40p | 822442 |
29/07/2024 | 47.00p | 47.70p | 46.90p | 47.40p | 983829 |
26/07/2024 | 46.80p | 47.20p | 46.10p | 46.70p | 473272 |
25/07/2024 | 46.00p | 46.40p | 45.99p | 46.10p | 1059836 |
24/07/2024 | 46.50p | 47.10p | 46.00p | 46.30p | 834080 |
23/07/2024 | 47.40p | 47.50p | 46.20p | 46.90p | 846455 |
22/07/2024 | 47.00p | 47.28p | 46.47p | 47.00p | 934578 |
19/07/2024 | 45.90p | 46.81p | 45.80p | 46.80p | 1341915 |
18/07/2024 | 45.60p | 46.10p | 45.42p | 46.10p | 575306 |
17/07/2024 | 45.70p | 46.00p | 45.30p | 45.50p | 461708 |
16/07/2024 | 45.60p | 45.80p | 45.29p | 45.60p | 705493 |
15/07/2024 | 45.40p | 45.70p | 45.10p | 45.50p | 340444 |
12/07/2024 | 46.30p | 47.20p | 44.80p | 45.40p | 2669150 |
11/07/2024 | 46.60p | 46.90p | 46.00p | 46.10p | 1636630 |
10/07/2024 | 46.60p | 47.20p | 46.50p | 46.60p | 840672 |
09/07/2024 | 46.60p | 47.40p | 45.90p | 46.30p | 2445979 |
08/07/2024 | 46.40p | 47.80p | 46.10p | 46.60p | 1202943 |
05/07/2024 | 45.70p | 47.60p | 45.02p | 47.60p | 980638 |
04/07/2024 | 45.50p | 46.00p | 45.10p | 45.50p | 560091 |
03/07/2024 | 45.80p | 46.00p | 45.25p | 45.70p | 587822 |
02/07/2024 | 44.90p | 45.20p | 44.47p | 45.20p | 2058937 |
01/07/2024 | 44.50p | 45.00p | 44.34p | 44.90p | 855380 |
28/06/2024 | 44.50p | 45.90p | 44.40p | 44.60p | 1243043 |
27/06/2024 | 44.80p | 45.50p | 44.10p | 44.10p | 8176028 |
26/06/2024 | 44.80p | 45.30p | 44.33p | 44.60p | 560132 |
25/06/2024 | 45.00p | 45.53p | 44.20p | 44.20p | 803617 |
24/06/2024 | 45.10p | 45.64p | 44.60p | 44.90p | 2455025 |
21/06/2024 | 45.10p | 46.30p | 44.60p | 45.20p | 1176074 |
20/06/2024 | 45.40p | 45.40p | 44.60p | 45.00p | 1717509 |
19/06/2024 | 45.40p | 45.40p | 44.40p | 45.00p | 989425 |
18/06/2024 | 44.20p | 45.02p | 43.90p | 44.90p | 3661848 |
17/06/2024 | 44.50p | 46.01p | 43.90p | 44.00p | 3617557 |
14/06/2024 | 44.20p | 44.90p | 43.98p | 44.50p | 612447 |
13/06/2024 | 45.10p | 45.50p | 43.90p | 44.00p | 1217966 |
12/06/2024 | 45.50p | 46.63p | 45.20p | 45.90p | 2238011 |
11/06/2024 | 44.00p | 46.90p | 43.60p | 45.80p | 6326462 |
10/06/2024 | 44.60p | 44.70p | 43.60p | 44.30p | 969028 |
07/06/2024 | 43.50p | 44.50p | 43.10p | 44.00p | 507084 |
06/06/2024 | 43.00p | 44.50p | 43.00p | 44.30p | 1212453 |
05/06/2024 | 44.80p | 44.80p | 42.40p | 43.40p | 816417 |
04/06/2024 | 43.00p | 43.89p | 42.40p | 42.40p | 724757 |
03/06/2024 | 44.00p | 44.40p | 43.00p | 43.00p | 587928 |
31/05/2024 | 42.00p | 43.50p | 42.00p | 43.10p | 594802 |
30/05/2024 | 42.00p | 44.10p | 42.00p | 43.00p | 849385 |
29/05/2024 | 42.00p | 44.20p | 41.90p | 42.70p | 2108868 |
28/05/2024 | 43.00p | 44.40p | 42.20p | 42.20p | 846151 |
24/05/2024 | 42.80p | 43.60p | 42.40p | 42.40p | 986373 |
23/05/2024 | 42.90p | 44.28p | 42.30p | 43.20p | 1312961 |
22/05/2024 | 43.80p | 44.50p | 43.20p | 44.50p | 292742 |
21/05/2024 | 44.00p | 45.20p | 43.80p | 43.80p | 249081 |
20/05/2024 | 44.50p | 45.90p | 44.10p | 44.10p | 768661 |
17/05/2024 | 44.70p | 46.00p | 44.50p | 44.90p | 272924 |
16/05/2024 | 45.20p | 47.00p | 45.00p | 45.00p | 1493857 |
15/05/2024 | 44.80p | 46.90p | 44.80p | 44.90p | 486408 |
14/05/2024 | 44.80p | 46.50p | 44.80p | 44.90p | 470679 |
13/05/2024 | 45.90p | 46.80p | 44.80p | 44.90p | 757564 |
10/05/2024 | 44.80p | 46.70p | 44.80p | 44.80p | 833880 |
09/05/2024 | 45.50p | 46.19p | 45.00p | 45.60p | 598737 |
08/05/2024 | 46.00p | 46.70p | 44.90p | 44.90p | 596477 |
07/05/2024 | 45.80p | 46.44p | 45.00p | 45.40p | 666851 |
03/05/2024 | 44.00p | 45.20p | 44.00p | 44.80p | 1413743 |
02/05/2024 | 44.40p | 44.80p | 43.60p | 44.60p | 976351 |
01/05/2024 | 42.50p | 44.70p | 42.50p | 44.10p | 424341 |
30/04/2024 | 44.30p | 44.70p | 43.40p | 44.40p | 375888 |
29/04/2024 | 43.60p | 44.60p | 43.20p | 44.00p | 1239353 |
26/04/2024 | 43.50p | 44.00p | 42.70p | 43.80p | 418090 |
25/04/2024 | 43.00p | 44.43p | 42.50p | 43.60p | 496593 |
24/04/2024 | 44.40p | 44.90p | 42.43p | 43.30p | 750170 |
23/04/2024 | 44.30p | 45.19p | 43.30p | 44.80p | 1226665 |
22/04/2024 | 43.40p | 44.60p | 42.30p | 43.40p | 1621625 |
19/04/2024 | 42.10p | 43.40p | 42.10p | 42.60p | 774828 |
18/04/2024 | 43.40p | 43.50p | 42.30p | 43.20p | 393784 |
17/04/2024 | 43.10p | 43.40p | 42.20p | 42.90p | 328138 |
16/04/2024 | 43.20p | 44.40p | 42.10p | 42.40p | 649586 |
15/04/2024 | 44.00p | 44.50p | 43.50p | 43.50p | 712722 |
12/04/2024 | 44.80p | 44.80p | 43.60p | 43.60p | 723098 |
11/04/2024 | 43.80p | 44.69p | 43.30p | 43.30p | 241796 |
10/04/2024 | 45.00p | 46.00p | 43.58p | 44.00p | 1415848 |
09/04/2024 | 44.80p | 46.00p | 43.90p | 46.00p | 1309669 |
08/04/2024 | 44.00p | 45.20p | 43.10p | 44.50p | 851869 |
05/04/2024 | 43.10p | 44.40p | 43.10p | 43.40p | 607586 |
04/04/2024 | 43.00p | 44.40p | 42.40p | 44.00p | 707369 |
03/04/2024 | 42.30p | 43.80p | 42.00p | 43.40p | 1128473 |
02/04/2024 | 42.40p | 44.50p | 42.30p | 42.40p | 2226043 |
28/03/2024 | 43.00p | 43.20p | 41.20p | 41.90p | 2062544 |
27/03/2024 | 42.35p | 43.00p | 41.35p | 43.00p | 646398 |
26/03/2024 | 41.80p | 42.00p | 41.33p | 41.80p | 430716 |
25/03/2024 | 41.50p | 41.91p | 41.44p | 41.65p | 544104 |
22/03/2024 | 41.60p | 41.95p | 41.39p | 41.95p | 843735 |
21/03/2024 | 41.45p | 42.95p | 41.25p | 41.55p | 1064117 |
20/03/2024 | 41.70p | 42.00p | 41.70p | 41.40p | 545199 |
19/03/2024 | 41.70p | 43.10p | 41.44p | 42.00p | 200566 |
18/03/2024 | 41.55p | 43.45p | 41.40p | 41.45p | 303450 |
15/03/2024 | 42.60p | 44.15p | 41.15p | 41.30p | 942156 |
14/03/2024 | 42.40p | 43.95p | 42.15p | 42.35p | 391044 |
13/03/2024 | 42.40p | 44.20p | 42.15p | 42.15p | 538092 |
*Close Price adjusted for both dividends and splits