Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 31.00p | 31.70p | 29.20p | 30.30p | 2489682 |
22/12/2021 | 27.50p | 33.00p | 27.25p | 31.00p | 7749913 |
21/12/2021 | 28.00p | 29.00p | 26.90p | 27.50p | 2186919 |
20/12/2021 | 28.75p | 29.00p | 26.55p | 28.25p | 1388521 |
17/12/2021 | 30.25p | 30.49p | 28.00p | 28.75p | 1032174 |
16/12/2021 | 32.00p | 33.90p | 29.31p | 30.25p | 2262909 |
15/12/2021 | 29.25p | 30.00p | 28.20p | 29.50p | 941536 |
14/12/2021 | 31.00p | 32.45p | 29.00p | 29.25p | 947897 |
13/12/2021 | 30.00p | 33.75p | 29.00p | 31.00p | 2131471 |
10/12/2021 | 31.25p | 32.89p | 28.63p | 30.00p | 1270922 |
09/12/2021 | 29.00p | 32.89p | 28.01p | 32.00p | 1927296 |
08/12/2021 | 28.25p | 29.13p | 27.30p | 29.00p | 556805 |
07/12/2021 | 28.75p | 29.48p | 27.25p | 28.25p | 1169243 |
06/12/2021 | 29.50p | 31.70p | 28.51p | 28.75p | 1170239 |
03/12/2021 | 30.00p | 32.00p | 29.00p | 30.00p | 2011869 |
02/12/2021 | 27.00p | 31.00p | 26.00p | 28.50p | 7443356 |
01/12/2021 | 29.00p | 30.00p | 25.75p | 27.00p | 5477014 |
30/11/2021 | 36.00p | 40.90p | 32.51p | 38.00p | 1301268 |
29/11/2021 | 36.00p | 37.00p | 33.00p | 35.50p | 934537 |
26/11/2021 | 36.00p | 39.35p | 36.00p | 36.90p | 857344 |
25/11/2021 | 37.00p | 38.76p | 35.55p | 36.00p | 536399 |
24/11/2021 | 39.50p | 40.00p | 37.00p | 37.50p | 605605 |
23/11/2021 | 39.50p | 41.90p | 37.00p | 41.00p | 695277 |
22/11/2021 | 41.50p | 42.00p | 38.00p | 42.00p | 261071 |
19/11/2021 | 38.50p | 42.69p | 37.00p | 41.50p | 660201 |
18/11/2021 | 43.50p | 45.00p | 35.52p | 38.50p | 2402027 |
17/11/2021 | 33.50p | 50.50p | 33.15p | 48.00p | 2402977 |
16/11/2021 | 33.50p | 33.90p | 31.30p | 33.50p | 996007 |
15/11/2021 | 35.00p | 35.00p | 33.21p | 33.50p | 237838 |
12/11/2021 | 35.50p | 35.70p | 34.00p | 34.50p | 665575 |
11/11/2021 | 36.00p | 36.00p | 34.00p | 35.50p | 300716 |
10/11/2021 | 36.00p | 36.90p | 35.04p | 36.00p | 79329 |
09/11/2021 | 36.50p | 37.34p | 35.20p | 36.00p | 112894 |
08/11/2021 | 38.00p | 39.00p | 35.00p | 36.50p | 263354 |
05/11/2021 | 36.50p | 39.00p | 36.00p | 38.00p | 417494 |
04/11/2021 | 40.00p | 40.25p | 35.00p | 36.50p | 662680 |
03/11/2021 | 41.00p | 42.00p | 39.00p | 40.00p | 180029 |
02/11/2021 | 43.00p | 43.00p | 39.00p | 41.00p | 513008 |
01/11/2021 | 42.00p | 44.15p | 40.45p | 43.00p | 329512 |
29/10/2021 | 43.00p | 43.25p | 40.13p | 42.00p | 502053 |
28/10/2021 | 44.00p | 44.29p | 41.30p | 43.00p | 307452 |
27/10/2021 | 45.50p | 46.00p | 43.28p | 44.00p | 166210 |
26/10/2021 | 46.50p | 46.85p | 44.27p | 45.50p | 202038 |
25/10/2021 | 48.50p | 50.40p | 45.25p | 46.50p | 430373 |
22/10/2021 | 48.00p | 50.00p | 45.55p | 49.00p | 430824 |
21/10/2021 | 49.00p | 49.00p | 45.03p | 48.00p | 413997 |
20/10/2021 | 49.50p | 49.97p | 47.00p | 49.00p | 343120 |
19/10/2021 | 49.50p | 51.00p | 48.25p | 49.50p | 273997 |
18/10/2021 | 52.50p | 53.80p | 48.11p | 50.00p | 383728 |
15/10/2021 | 52.50p | 53.49p | 50.26p | 52.50p | 535419 |
14/10/2021 | 52.00p | 53.00p | 50.00p | 52.50p | 333562 |
13/10/2021 | 49.50p | 52.48p | 47.50p | 52.00p | 268131 |
12/10/2021 | 49.50p | 50.49p | 47.33p | 49.50p | 849391 |
11/10/2021 | 52.50p | 52.50p | 46.55p | 49.50p | 474396 |
08/10/2021 | 52.50p | 56.00p | 50.35p | 52.50p | 1025391 |
07/10/2021 | 46.50p | 54.90p | 45.00p | 52.50p | 779984 |
06/10/2021 | 50.00p | 50.00p | 43.55p | 46.50p | 1089676 |
05/10/2021 | 61.50p | 62.00p | 48.00p | 48.70p | 3342023 |
04/10/2021 | 41.50p | 64.89p | 40.40p | 57.60p | 5665511 |
01/10/2021 | 41.00p | 43.00p | 40.00p | 41.50p | 140134 |
30/09/2021 | 42.50p | 45.00p | 40.00p | 41.00p | 468602 |
29/09/2021 | 42.50p | 43.22p | 41.13p | 42.50p | 80348 |
28/09/2021 | 41.50p | 45.00p | 39.98p | 42.50p | 501091 |
27/09/2021 | 43.50p | 45.00p | 40.00p | 41.50p | 130107 |
24/09/2021 | 42.00p | 46.45p | 40.00p | 43.50p | 516289 |
23/09/2021 | 47.00p | 48.80p | 40.00p | 42.00p | 843120 |
22/09/2021 | 37.00p | 48.00p | 35.51p | 47.50p | 424196 |
21/09/2021 | 36.00p | 37.15p | 35.02p | 37.00p | 157315 |
20/09/2021 | 36.50p | 40.00p | 35.00p | 37.50p | 264020 |
17/09/2021 | 40.50p | 40.50p | 35.25p | 36.50p | 453990 |
16/09/2021 | 42.50p | 42.50p | 37.42p | 40.50p | 685419 |
15/09/2021 | 45.00p | 45.00p | 41.70p | 42.50p | 235464 |
14/09/2021 | 43.50p | 45.90p | 42.51p | 45.00p | 143618 |
13/09/2021 | 43.50p | 44.85p | 42.55p | 43.50p | 526529 |
10/09/2021 | 42.00p | 47.00p | 41.02p | 43.50p | 494483 |
09/09/2021 | 44.50p | 44.50p | 41.15p | 42.00p | 444744 |
08/09/2021 | 46.50p | 48.00p | 43.00p | 44.50p | 278144 |
07/09/2021 | 48.00p | 51.80p | 46.10p | 47.70p | 728453 |
06/09/2021 | 49.00p | 49.00p | 44.00p | 46.50p | 739680 |
03/09/2021 | 49.50p | 51.00p | 47.00p | 49.00p | 338410 |
02/09/2021 | 54.00p | 55.00p | 47.00p | 49.50p | 1199084 |
01/09/2021 | 57.50p | 57.50p | 51.00p | 54.00p | 501131 |
31/08/2021 | 58.00p | 59.80p | 54.00p | 57.50p | 909549 |
27/08/2021 | 60.00p | 61.00p | 56.00p | 58.00p | 835033 |
26/08/2021 | 64.50p | 66.45p | 58.00p | 62.00p | 1867791 |
25/08/2021 | 60.00p | 76.00p | 60.00p | 62.50p | 4408476 |
24/08/2021 | 71.50p | 85.00p | 58.25p | 60.00p | 15536689 |
23/08/2021 | 32.00p | 66.85p | 30.00p | 60.00p | 6017765 |
20/08/2021 | 27.50p | 32.00p | 27.00p | 30.50p | 652197 |
19/08/2021 | 27.50p | 29.00p | 26.22p | 27.50p | 287069 |
18/08/2021 | 27.00p | 31.00p | 26.00p | 28.50p | 325588 |
17/08/2021 | 27.50p | 28.00p | 25.50p | 28.00p | 193648 |
16/08/2021 | 29.75p | 30.50p | 27.00p | 27.50p | 769350 |
13/08/2021 | 30.50p | 31.00p | 28.65p | 29.75p | 433751 |
12/08/2021 | 36.00p | 39.00p | 28.10p | 30.00p | 2444748 |
11/08/2021 | 38.00p | 39.00p | 35.70p | 37.00p | 210980 |
10/08/2021 | 40.00p | 41.00p | 37.02p | 38.00p | 199319 |
09/08/2021 | 42.00p | 42.00p | 38.51p | 40.00p | 112219 |
06/08/2021 | 42.00p | 42.96p | 39.11p | 42.00p | 66044 |
05/08/2021 | 42.00p | 42.96p | 41.60p | 42.00p | 169748 |
04/08/2021 | 42.00p | 42.90p | 40.36p | 42.00p | 180586 |
03/08/2021 | 40.00p | 45.00p | 40.00p | 42.00p | 156875 |
02/08/2021 | 40.00p | 40.99p | 39.10p | 40.00p | 83038 |
30/07/2021 | 40.50p | 41.00p | 39.00p | 40.00p | 297556 |
29/07/2021 | 42.50p | 43.60p | 39.33p | 40.50p | 102648 |
28/07/2021 | 42.50p | 42.50p | 41.00p | 42.50p | 324361 |
27/07/2021 | 44.00p | 45.00p | 41.03p | 42.50p | 195114 |
26/07/2021 | 43.00p | 44.00p | 40.15p | 41.50p | 110571 |
23/07/2021 | 43.50p | 46.55p | 41.11p | 43.00p | 286200 |
22/07/2021 | 41.50p | 42.00p | 38.00p | 40.50p | 507333 |
21/07/2021 | 41.50p | 43.00p | 40.00p | 41.50p | 469195 |
20/07/2021 | 42.50p | 42.79p | 40.03p | 41.50p | 122130 |
19/07/2021 | 41.50p | 45.60p | 41.50p | 42.50p | 294120 |
16/07/2021 | 44.00p | 44.00p | 40.25p | 41.50p | 525130 |
15/07/2021 | 42.50p | 45.90p | 41.67p | 44.00p | 205057 |
14/07/2021 | 40.50p | 42.02p | 38.33p | 41.50p | 216887 |
13/07/2021 | 42.00p | 43.00p | 37.00p | 40.50p | 472058 |
12/07/2021 | 43.00p | 45.10p | 41.00p | 42.00p | 156543 |
09/07/2021 | 46.50p | 47.00p | 42.24p | 44.00p | 391110 |
08/07/2021 | 46.00p | 47.00p | 43.51p | 45.00p | 88086 |
07/07/2021 | 45.00p | 47.00p | 42.10p | 47.00p | 356681 |
06/07/2021 | 47.00p | 49.00p | 44.00p | 46.00p | 421421 |
05/07/2021 | 52.50p | 56.40p | 47.01p | 49.00p | 813873 |
02/07/2021 | 48.00p | 48.96p | 47.55p | 48.00p | 64698 |
01/07/2021 | 49.00p | 49.50p | 47.16p | 48.00p | 111276 |
30/06/2021 | 50.00p | 50.00p | 48.00p | 49.00p | 106398 |
29/06/2021 | 45.50p | 51.00p | 44.78p | 50.00p | 451223 |
28/06/2021 | 48.00p | 48.98p | 44.55p | 45.50p | 181456 |
25/06/2021 | 47.50p | 49.00p | 46.32p | 48.00p | 410453 |
24/06/2021 | 46.00p | 49.00p | 45.00p | 47.50p | 126304 |
23/06/2021 | 43.50p | 48.00p | 43.00p | 46.00p | 194306 |
22/06/2021 | 46.50p | 47.65p | 41.04p | 43.50p | 916111 |
21/06/2021 | 52.00p | 53.00p | 44.30p | 47.00p | 648353 |
18/06/2021 | 53.50p | 53.95p | 50.25p | 52.00p | 71294 |
17/06/2021 | 49.00p | 54.90p | 46.55p | 53.50p | 554968 |
16/06/2021 | 54.50p | 54.50p | 50.30p | 51.00p | 170640 |
15/06/2021 | 55.50p | 56.00p | 52.51p | 54.00p | 305951 |
14/06/2021 | 59.50p | 62.00p | 54.11p | 55.50p | 266318 |
11/06/2021 | 51.50p | 62.00p | 51.50p | 59.50p | 992914 |
10/06/2021 | 52.50p | 54.00p | 48.25p | 51.50p | 407291 |
09/06/2021 | 52.00p | 53.00p | 47.35p | 52.50p | 383093 |
08/06/2021 | 54.50p | 56.00p | 49.25p | 52.00p | 869030 |
07/06/2021 | 59.00p | 63.00p | 51.50p | 54.00p | 1328243 |
04/06/2021 | 56.50p | 61.00p | 55.15p | 58.50p | 380977 |
03/06/2021 | 56.50p | 57.92p | 55.03p | 56.50p | 323705 |
02/06/2021 | 57.50p | 59.88p | 55.03p | 56.50p | 149493 |
01/06/2021 | 57.50p | 59.88p | 55.52p | 57.50p | 258815 |
28/05/2021 | 56.50p | 60.00p | 55.51p | 60.00p | 394721 |
27/05/2021 | 59.50p | 61.00p | 56.02p | 58.00p | 228241 |
26/05/2021 | 60.00p | 62.90p | 55.60p | 59.50p | 888968 |
25/05/2021 | 60.00p | 62.00p | 56.00p | 60.00p | 330423 |
24/05/2021 | 64.00p | 65.00p | 58.70p | 60.00p | 198676 |
21/05/2021 | 62.50p | 65.00p | 58.00p | 64.00p | 288107 |
20/05/2021 | 62.50p | 65.00p | 58.75p | 62.50p | 369410 |
19/05/2021 | 66.50p | 67.00p | 60.15p | 65.00p | 492072 |
18/05/2021 | 67.50p | 70.96p | 65.00p | 66.50p | 306542 |
17/05/2021 | 69.50p | 74.00p | 65.75p | 70.40p | 466774 |
14/05/2021 | 61.50p | 72.00p | 61.50p | 67.00p | 596671 |
13/05/2021 | 64.50p | 64.75p | 59.36p | 61.50p | 321112 |
12/05/2021 | 59.50p | 66.35p | 58.75p | 61.00p | 607068 |
11/05/2021 | 58.00p | 64.75p | 56.00p | 64.00p | 534023 |
10/05/2021 | 55.50p | 66.77p | 50.89p | 58.00p | 1996675 |
07/05/2021 | 55.50p | 58.00p | 53.25p | 55.50p | 741157 |
06/05/2021 | 55.00p | 58.00p | 52.00p | 56.00p | 723101 |
05/05/2021 | 55.50p | 57.00p | 52.00p | 55.00p | 508587 |
04/05/2021 | 58.00p | 60.00p | 54.00p | 54.00p | 651217 |
30/04/2021 | 58.50p | 61.00p | 56.00p | 58.00p | 817585 |
29/04/2021 | 57.50p | 61.00p | 53.55p | 60.00p | 1649855 |
28/04/2021 | 54.00p | 59.99p | 51.77p | 57.50p | 3597010 |
27/04/2021 | 50.00p | 60.20p | 41.50p | 54.00p | 10923829 |
26/04/2021 | 82.50p | 82.50p | 76.10p | 80.50p | 156775 |
23/04/2021 | 82.50p | 83.44p | 80.01p | 82.50p | 106429 |
22/04/2021 | 78.50p | 85.00p | 78.50p | 82.50p | 593835 |
21/04/2021 | 77.50p | 79.50p | 76.22p | 78.50p | 122014 |
20/04/2021 | 81.50p | 84.40p | 76.00p | 77.50p | 398595 |
19/04/2021 | 85.00p | 85.00p | 75.25p | 81.50p | 322354 |
16/04/2021 | 85.00p | 87.40p | 80.01p | 85.00p | 46177 |
15/04/2021 | 85.00p | 87.00p | 82.51p | 85.00p | 236140 |
14/04/2021 | 85.00p | 86.00p | 81.00p | 85.00p | 50966 |
13/04/2021 | 85.00p | 87.95p | 80.70p | 85.00p | 103436 |
12/04/2021 | 87.50p | 88.70p | 80.00p | 85.00p | 328106 |
09/04/2021 | 92.50p | 95.00p | 85.00p | 95.00p | 307772 |
08/04/2021 | 92.50p | 94.90p | 91.31p | 92.50p | 205656 |
07/04/2021 | 90.00p | 95.00p | 88.51p | 92.50p | 222003 |
06/04/2021 | 85.00p | 95.00p | 85.00p | 90.00p | 317948 |
01/04/2021 | 86.00p | 87.50p | 83.50p | 85.00p | 47727 |
31/03/2021 | 87.50p | 89.50p | 83.51p | 85.00p | 79637 |
30/03/2021 | 90.00p | 90.00p | 82.00p | 87.50p | 113486 |
29/03/2021 | 86.00p | 93.95p | 82.50p | 90.00p | 258007 |
26/03/2021 | 86.00p | 87.46p | 82.01p | 86.00p | 175137 |
25/03/2021 | 86.00p | 87.00p | 83.70p | 86.00p | 121409 |
24/03/2021 | 86.00p | 87.69p | 83.51p | 86.00p | 129722 |
23/03/2021 | 87.50p | 90.00p | 80.01p | 90.00p | 302665 |
22/03/2021 | 87.50p | 89.97p | 85.01p | 87.50p | 192936 |
19/03/2021 | 95.00p | 95.00p | 85.00p | 87.50p | 423292 |
18/03/2021 | 92.50p | 95.00p | 90.00p | 95.00p | 115928 |
17/03/2021 | 95.00p | 95.45p | 90.50p | 95.00p | 71101 |
16/03/2021 | 100.00p | 100.00p | 91.50p | 95.00p | 172515 |
15/03/2021 | 100.00p | 101.37p | 95.01p | 100.00p | 111558 |
12/03/2021 | 105.00p | 107.00p | 95.00p | 100.00p | 234392 |
*Close Price adjusted for both dividends and splits