Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 25.26p | 26.44p | 24.32p | 24.84p | 7903068 |
30/05/2023 | 25.52p | 26.08p | 25.02p | 25.14p | 3535608 |
26/05/2023 | 25.50p | 26.30p | 24.82p | 25.68p | 4624569 |
25/05/2023 | 25.40p | 25.40p | 24.56p | 24.56p | 4309935 |
24/05/2023 | 25.08p | 25.74p | 23.96p | 25.40p | 3837858 |
23/05/2023 | 23.94p | 25.62p | 23.94p | 25.00p | 4490285 |
22/05/2023 | 24.60p | 25.84p | 24.00p | 24.90p | 3939098 |
19/05/2023 | 24.16p | 25.36p | 24.16p | 24.80p | 6213375 |
18/05/2023 | 21.92p | 24.72p | 21.92p | 24.48p | 6275838 |
17/05/2023 | 22.64p | 22.90p | 21.82p | 22.80p | 3162631 |
16/05/2023 | 23.46p | 23.86p | 22.54p | 22.60p | 2964204 |
15/05/2023 | 23.80p | 23.88p | 22.80p | 23.46p | 4986478 |
12/05/2023 | 24.16p | 24.49p | 23.80p | 23.80p | 3672580 |
11/05/2023 | 25.88p | 25.88p | 24.02p | 24.26p | 5166199 |
10/05/2023 | 25.84p | 26.40p | 24.76p | 24.98p | 3489534 |
09/05/2023 | 26.50p | 26.64p | 25.62p | 26.10p | 2527784 |
05/05/2023 | 24.50p | 26.36p | 24.50p | 26.34p | 3694464 |
04/05/2023 | 26.42p | 26.88p | 25.44p | 25.58p | 3046797 |
03/05/2023 | 26.00p | 26.74p | 25.66p | 26.26p | 6461088 |
02/05/2023 | 26.36p | 28.34p | 26.36p | 26.50p | 4631026 |
28/04/2023 | 26.92p | 27.96p | 26.36p | 27.96p | 7373333 |
27/04/2023 | 26.88p | 27.48p | 26.40p | 26.70p | 7678381 |
26/04/2023 | 27.38p | 28.20p | 26.88p | 27.24p | 6732323 |
25/04/2023 | 28.74p | 28.74p | 27.40p | 27.40p | 4495771 |
24/04/2023 | 28.22p | 29.28p | 28.04p | 28.40p | 2429130 |
21/04/2023 | 28.94p | 29.80p | 28.26p | 28.64p | 4434041 |
20/04/2023 | 29.34p | 29.80p | 28.74p | 28.74p | 4245320 |
19/04/2023 | 30.32p | 30.33p | 29.42p | 29.66p | 4432459 |
18/04/2023 | 30.34p | 30.84p | 30.02p | 30.66p | 4164585 |
17/04/2023 | 29.18p | 31.52p | 29.18p | 30.28p | 2696559 |
14/04/2023 | 31.22p | 31.94p | 30.34p | 30.50p | 4241447 |
13/04/2023 | 30.54p | 31.32p | 29.68p | 31.28p | 5288074 |
12/04/2023 | 30.70p | 31.92p | 28.50p | 30.42p | 10448433 |
11/04/2023 | 32.50p | 33.98p | 32.30p | 32.36p | 5714145 |
06/04/2023 | 32.52p | 33.36p | 32.42p | 32.84p | 4712577 |
05/04/2023 | 33.98p | 33.98p | 32.56p | 32.86p | 4123579 |
04/04/2023 | 32.72p | 33.52p | 32.72p | 33.14p | 3774387 |
03/04/2023 | 33.06p | 33.82p | 32.06p | 33.44p | 7967946 |
31/03/2023 | 31.34p | 31.56p | 30.44p | 31.54p | 4469587 |
30/03/2023 | 27.92p | 31.04p | 27.92p | 31.02p | 4911454 |
29/03/2023 | 29.50p | 30.10p | 29.20p | 29.30p | 3278955 |
28/03/2023 | 29.26p | 29.46p | 28.32p | 29.36p | 4143646 |
27/03/2023 | 28.22p | 28.84p | 27.54p | 28.58p | 3145303 |
24/03/2023 | 29.20p | 29.54p | 27.24p | 28.22p | 6271160 |
23/03/2023 | 29.14p | 30.02p | 29.14p | 29.64p | 2615103 |
22/03/2023 | 29.42p | 29.90p | 28.58p | 29.60p | 8788940 |
21/03/2023 | 26.88p | 29.26p | 26.88p | 29.26p | 5351614 |
20/03/2023 | 28.56p | 29.92p | 25.94p | 27.60p | 8802184 |
17/03/2023 | 29.90p | 30.94p | 28.56p | 28.94p | 8496132 |
16/03/2023 | 29.70p | 30.17p | 28.32p | 29.00p | 5950968 |
15/03/2023 | 32.42p | 32.42p | 29.08p | 29.38p | 12144066 |
14/03/2023 | 32.00p | 32.52p | 30.54p | 32.36p | 8178089 |
13/03/2023 | 34.50p | 34.50p | 31.70p | 32.00p | 8411890 |
10/03/2023 | 31.16p | 34.48p | 31.00p | 34.38p | 6412752 |
09/03/2023 | 31.00p | 33.28p | 30.18p | 32.74p | 8156159 |
08/03/2023 | 34.56p | 35.54p | 31.16p | 31.50p | 11419572 |
07/03/2023 | 35.08p | 35.83p | 34.08p | 34.26p | 6282206 |
06/03/2023 | 34.60p | 35.06p | 33.78p | 34.94p | 4899673 |
03/03/2023 | 33.50p | 34.38p | 33.42p | 33.96p | 5195975 |
02/03/2023 | 34.14p | 34.67p | 33.70p | 33.74p | 2409950 |
01/03/2023 | 36.00p | 36.00p | 33.30p | 34.30p | 4534356 |
28/02/2023 | 35.48p | 35.70p | 34.60p | 34.98p | 3258649 |
27/02/2023 | 34.16p | 35.46p | 33.28p | 35.38p | 5504607 |
24/02/2023 | 33.30p | 33.95p | 33.30p | 33.78p | 2881145 |
23/02/2023 | 32.10p | 34.00p | 32.02p | 33.30p | 3315872 |
22/02/2023 | 33.36p | 33.84p | 32.86p | 32.94p | 3151818 |
21/02/2023 | 34.00p | 34.20p | 33.22p | 34.00p | 5290281 |
20/02/2023 | 34.30p | 34.36p | 33.39p | 34.12p | 4472118 |
17/02/2023 | 34.00p | 34.44p | 33.32p | 33.44p | 6343246 |
16/02/2023 | 33.84p | 34.92p | 33.72p | 34.72p | 4212137 |
15/02/2023 | 34.00p | 34.44p | 33.60p | 33.66p | 5190034 |
14/02/2023 | 35.30p | 36.16p | 33.56p | 34.36p | 6256561 |
13/02/2023 | 35.08p | 36.00p | 34.70p | 35.22p | 2229777 |
10/02/2023 | 35.46p | 36.52p | 34.92p | 35.90p | 4895118 |
09/02/2023 | 36.40p | 36.82p | 35.28p | 35.38p | 5395528 |
08/02/2023 | 35.32p | 36.46p | 34.50p | 35.98p | 9798274 |
07/02/2023 | 34.50p | 35.20p | 33.92p | 34.34p | 6191041 |
06/02/2023 | 35.30p | 35.57p | 33.60p | 33.96p | 9296118 |
03/02/2023 | 34.86p | 35.84p | 34.22p | 35.58p | 7249576 |
02/02/2023 | 35.78p | 36.10p | 33.84p | 34.68p | 7541875 |
01/02/2023 | 36.30p | 36.46p | 34.98p | 34.98p | 6224501 |
31/01/2023 | 36.50p | 36.78p | 35.49p | 36.14p | 8845082 |
30/01/2023 | 37.22p | 38.16p | 36.52p | 36.90p | 9590037 |
27/01/2023 | 37.00p | 39.10p | 37.00p | 38.16p | 7181758 |
26/01/2023 | 37.72p | 38.74p | 37.50p | 37.92p | 6863888 |
25/01/2023 | 36.70p | 38.50p | 35.94p | 38.50p | 8725694 |
24/01/2023 | 37.62p | 37.62p | 36.20p | 36.36p | 4213377 |
23/01/2023 | 37.24p | 38.68p | 37.20p | 37.50p | 2970635 |
20/01/2023 | 37.40p | 37.96p | 37.10p | 37.34p | 2975783 |
19/01/2023 | 38.54p | 39.06p | 36.52p | 36.82p | 6073250 |
18/01/2023 | 39.00p | 39.71p | 38.60p | 39.04p | 4758255 |
17/01/2023 | 37.86p | 39.48p | 37.61p | 39.00p | 4255081 |
16/01/2023 | 37.76p | 38.89p | 37.62p | 38.44p | 5300002 |
13/01/2023 | 37.00p | 38.22p | 36.38p | 37.82p | 5459594 |
12/01/2023 | 35.40p | 36.76p | 35.40p | 36.70p | 5054172 |
11/01/2023 | 35.36p | 36.16p | 35.22p | 35.30p | 3095244 |
10/01/2023 | 35.00p | 35.88p | 34.90p | 35.26p | 3499237 |
09/01/2023 | 35.10p | 36.90p | 35.10p | 35.34p | 4857682 |
06/01/2023 | 35.64p | 36.24p | 35.34p | 35.50p | 3848782 |
05/01/2023 | 37.04p | 37.04p | 35.10p | 35.88p | 4651465 |
04/01/2023 | 36.20p | 36.32p | 35.02p | 35.34p | 4921042 |
03/01/2023 | 37.02p | 38.50p | 36.14p | 36.34p | 3465529 |
30/12/2022 | 38.00p | 38.00p | 36.90p | 36.92p | 1730028 |
29/12/2022 | 38.66p | 38.66p | 36.92p | 37.92p | 2780784 |
28/12/2022 | 38.76p | 38.76p | 37.71p | 37.84p | 2697938 |
23/12/2022 | 37.56p | 38.56p | 37.32p | 37.70p | 1273382 |
22/12/2022 | 37.50p | 40.20p | 37.50p | 38.06p | 8213342 |
21/12/2022 | 36.50p | 37.98p | 35.60p | 37.98p | 3091595 |
20/12/2022 | 35.18p | 35.88p | 34.92p | 35.64p | 3465653 |
19/12/2022 | 35.00p | 36.32p | 34.82p | 35.70p | 2994949 |
16/12/2022 | 35.00p | 35.86p | 34.28p | 34.96p | 25544668 |
15/12/2022 | 36.30p | 37.36p | 35.66p | 35.70p | 5004413 |
14/12/2022 | 36.38p | 36.75p | 35.92p | 36.32p | 3674625 |
13/12/2022 | 37.92p | 37.92p | 36.04p | 36.40p | 4345060 |
12/12/2022 | 35.60p | 37.00p | 35.60p | 36.40p | 4007841 |
09/12/2022 | 37.50p | 38.12p | 35.82p | 36.60p | 6903994 |
08/12/2022 | 40.00p | 40.00p | 37.18p | 37.22p | 5373644 |
07/12/2022 | 40.08p | 40.42p | 38.30p | 38.30p | 8042394 |
06/12/2022 | 41.50p | 41.80p | 40.43p | 40.50p | 3957092 |
05/12/2022 | 42.26p | 44.72p | 41.52p | 41.70p | 3996123 |
02/12/2022 | 43.02p | 43.62p | 41.60p | 42.22p | 5746861 |
01/12/2022 | 44.34p | 44.40p | 42.96p | 43.80p | 3488247 |
30/11/2022 | 45.06p | 45.06p | 43.62p | 43.80p | 4418466 |
29/11/2022 | 43.68p | 44.42p | 43.44p | 43.86p | 3718647 |
28/11/2022 | 44.00p | 45.20p | 43.50p | 43.68p | 3265525 |
25/11/2022 | 45.02p | 46.04p | 44.74p | 45.42p | 3901907 |
24/11/2022 | 46.34p | 46.34p | 44.39p | 45.58p | 2220654 |
23/11/2022 | 44.00p | 46.04p | 44.00p | 45.20p | 3058999 |
22/11/2022 | 44.00p | 45.78p | 43.78p | 44.92p | 4550628 |
21/11/2022 | 45.76p | 46.50p | 43.62p | 43.70p | 6783767 |
18/11/2022 | 47.00p | 47.38p | 44.80p | 46.20p | 2860902 |
17/11/2022 | 48.00p | 48.00p | 46.52p | 46.78p | 2739386 |
16/11/2022 | 46.00p | 47.70p | 46.00p | 47.30p | 8177961 |
15/11/2022 | 47.18p | 48.92p | 47.18p | 47.50p | 3488373 |
14/11/2022 | 48.04p | 49.06p | 47.04p | 48.48p | 4107131 |
11/11/2022 | 45.80p | 49.26p | 45.80p | 48.66p | 6783883 |
10/11/2022 | 45.00p | 46.96p | 44.58p | 46.10p | 4145780 |
09/11/2022 | 46.46p | 47.70p | 44.92p | 45.42p | 4412500 |
08/11/2022 | 48.00p | 49.35p | 46.00p | 46.92p | 6006536 |
07/11/2022 | 49.48p | 49.48p | 47.47p | 48.92p | 5853721 |
04/11/2022 | 45.90p | 48.78p | 45.52p | 48.36p | 12288424 |
03/11/2022 | 44.16p | 45.84p | 43.94p | 45.74p | 2815817 |
02/11/2022 | 44.62p | 46.13p | 43.02p | 44.16p | 5448480 |
01/11/2022 | 41.50p | 44.99p | 40.92p | 44.62p | 6534807 |
31/10/2022 | 39.50p | 40.88p | 39.28p | 40.50p | 3863278 |
28/10/2022 | 39.70p | 40.68p | 39.34p | 39.98p | 3118860 |
27/10/2022 | 40.50p | 41.19p | 39.92p | 40.36p | 4293877 |
26/10/2022 | 39.50p | 40.08p | 38.50p | 40.08p | 4898193 |
25/10/2022 | 37.54p | 39.10p | 37.00p | 38.86p | 5025157 |
24/10/2022 | 39.12p | 40.36p | 37.16p | 37.48p | 4567067 |
21/10/2022 | 39.22p | 39.44p | 37.60p | 38.42p | 3332755 |
20/10/2022 | 38.80p | 39.90p | 37.20p | 38.88p | 4501123 |
19/10/2022 | 36.12p | 38.00p | 35.69p | 37.48p | 5200229 |
18/10/2022 | 39.00p | 39.00p | 36.78p | 36.78p | 4556994 |
17/10/2022 | 37.94p | 38.76p | 37.18p | 37.70p | 3969918 |
14/10/2022 | 38.50p | 40.34p | 37.68p | 37.98p | 5940138 |
13/10/2022 | 38.50p | 39.34p | 37.10p | 38.66p | 6335404 |
12/10/2022 | 41.18p | 41.18p | 37.76p | 38.38p | 12375404 |
11/10/2022 | 42.80p | 43.38p | 41.00p | 41.10p | 4364265 |
10/10/2022 | 45.00p | 46.56p | 42.44p | 43.02p | 3820538 |
07/10/2022 | 44.00p | 45.43p | 43.68p | 44.60p | 6147840 |
06/10/2022 | 47.36p | 47.36p | 44.34p | 44.52p | 7177798 |
05/10/2022 | 46.46p | 47.70p | 44.26p | 46.16p | 10363444 |
04/10/2022 | 42.50p | 45.58p | 42.50p | 45.22p | 6731202 |
03/10/2022 | 42.72p | 43.50p | 41.72p | 42.74p | 4154708 |
30/09/2022 | 41.10p | 43.50p | 41.10p | 42.22p | 7564127 |
29/09/2022 | 44.02p | 45.84p | 41.24p | 41.52p | 8093018 |
28/09/2022 | 42.68p | 44.78p | 42.28p | 44.44p | 6869644 |
27/09/2022 | 42.00p | 44.92p | 42.00p | 44.28p | 6028497 |
26/09/2022 | 44.38p | 44.38p | 41.36p | 43.64p | 7121094 |
23/09/2022 | 48.76p | 48.76p | 42.98p | 43.20p | 4468858 |
22/09/2022 | 45.56p | 47.58p | 45.56p | 46.74p | 1806738 |
21/09/2022 | 46.90p | 47.94p | 46.26p | 47.46p | 2233731 |
20/09/2022 | 46.54p | 48.00p | 45.60p | 45.94p | 4174595 |
16/09/2022 | 48.34p | 49.38p | 47.02p | 47.48p | 9073133 |
15/09/2022 | 51.50p | 51.50p | 48.82p | 48.82p | 6779829 |
14/09/2022 | 49.50p | 51.36p | 48.00p | 50.80p | 7239008 |
13/09/2022 | 48.50p | 50.90p | 48.50p | 49.70p | 4334245 |
12/09/2022 | 49.00p | 50.42p | 48.59p | 49.98p | 4064932 |
09/09/2022 | 49.28p | 50.10p | 48.34p | 48.98p | 2256670 |
08/09/2022 | 46.70p | 48.88p | 46.70p | 48.46p | 4258602 |
07/09/2022 | 48.52p | 51.35p | 47.38p | 47.92p | 4634152 |
06/09/2022 | 52.00p | 52.00p | 48.84p | 49.28p | 3833001 |
05/09/2022 | 51.45p | 52.03p | 49.42p | 50.90p | 7108394 |
02/09/2022 | 47.62p | 49.42p | 47.62p | 49.38p | 6419849 |
01/09/2022 | 48.22p | 49.42p | 47.06p | 47.92p | 4334425 |
31/08/2022 | 50.50p | 51.95p | 47.72p | 48.60p | 12951706 |
30/08/2022 | 51.60p | 53.97p | 51.40p | 51.80p | 4603377 |
26/08/2022 | 49.40p | 52.65p | 49.40p | 52.30p | 7593485 |
25/08/2022 | 52.25p | 52.25p | 50.00p | 50.45p | 5001290 |
24/08/2022 | 50.00p | 51.50p | 50.00p | 50.75p | 3285423 |
23/08/2022 | 49.52p | 51.95p | 48.32p | 51.55p | 6485942 |
22/08/2022 | 48.58p | 50.25p | 47.58p | 48.64p | 4612303 |
19/08/2022 | 49.62p | 50.05p | 47.50p | 49.66p | 4715245 |
18/08/2022 | 49.00p | 51.05p | 49.00p | 49.66p | 3582098 |
17/08/2022 | 49.64p | 50.75p | 48.70p | 49.76p | 4476034 |
16/08/2022 | 50.20p | 51.40p | 49.64p | 50.65p | 3403895 |
15/08/2022 | 51.00p | 52.15p | 49.76p | 50.35p | 3356402 |
12/08/2022 | 50.30p | 52.54p | 50.30p | 52.00p | 2305357 |
11/08/2022 | 50.40p | 52.55p | 50.35p | 52.00p | 2972923 |
*Close Price adjusted for both dividends and splits