Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/01/2022 | 31.75p | 31.75p | 30.50p | 30.75p | 61976 |
04/01/2022 | 32.25p | 32.25p | 31.11p | 31.75p | 145560 |
03/01/2022 | 33.00p | 33.50p | 32.00p | 32.25p | 12653 |
31/12/2021 | 33.00p | 33.50p | 32.00p | 32.25p | 12653 |
30/12/2021 | 33.00p | 33.00p | 32.50p | 33.00p | 14785 |
29/12/2021 | 33.00p | 33.05p | 32.55p | 33.00p | 71256 |
28/12/2021 | 32.50p | 33.50p | 32.38p | 33.00p | 489713 |
27/12/2021 | 32.50p | 33.50p | 32.38p | 33.00p | 489713 |
24/12/2021 | 32.50p | 33.50p | 32.37p | 33.00p | 9713 |
23/12/2021 | 33.25p | 33.25p | 31.75p | 32.50p | 329589 |
22/12/2021 | 33.50p | 34.00p | 33.00p | 33.25p | 58628 |
21/12/2021 | 33.50p | 33.50p | 33.37p | 33.50p | 15070 |
20/12/2021 | 33.50p | 33.50p | 33.00p | 33.50p | 8209 |
17/12/2021 | 33.50p | 33.88p | 33.00p | 33.50p | 81604 |
16/12/2021 | 34.00p | 34.00p | 33.00p | 33.50p | 100804 |
15/12/2021 | 34.50p | 34.65p | 34.00p | 34.50p | 16909 |
14/12/2021 | 34.50p | 34.65p | 33.00p | 34.50p | 102127 |
13/12/2021 | 34.50p | 34.50p | 34.00p | 34.00p | 99206 |
10/12/2021 | 35.00p | 35.00p | 34.00p | 34.50p | 25020 |
09/12/2021 | 35.00p | 35.00p | 34.00p | 35.00p | 59412 |
08/12/2021 | 35.50p | 36.00p | 34.00p | 35.00p | 94854 |
07/12/2021 | 35.50p | 35.50p | 35.00p | 35.50p | 34526 |
06/12/2021 | 35.50p | 35.50p | 35.05p | 35.50p | 14297 |
03/12/2021 | 35.50p | 35.50p | 35.05p | 35.50p | 111562 |
02/12/2021 | 35.50p | 35.50p | 35.25p | 35.50p | 11595 |
01/12/2021 | 35.50p | 35.70p | 34.75p | 35.00p | 213133 |
30/11/2021 | 35.50p | 35.50p | 35.05p | 35.50p | 82951 |
29/11/2021 | 35.50p | 35.50p | 35.00p | 35.00p | 316799 |
26/11/2021 | 35.50p | 36.00p | 35.00p | 35.50p | 541866 |
25/11/2021 | 35.50p | 35.50p | 35.05p | 35.50p | 91025 |
24/11/2021 | 35.50p | 35.50p | 35.05p | 35.50p | 34668 |
23/11/2021 | 35.50p | 35.50p | 35.00p | 35.50p | 236590 |
22/11/2021 | 36.00p | 36.00p | 35.00p | 35.50p | 101429 |
19/11/2021 | 36.00p | 36.00p | 35.00p | 35.50p | 115751 |
18/11/2021 | 36.00p | 36.00p | 35.20p | 36.00p | 45894 |
17/11/2021 | 36.00p | 36.02p | 35.00p | 36.00p | 8917 |
16/11/2021 | 36.00p | 36.00p | 35.10p | 36.00p | 70865 |
15/11/2021 | 36.00p | 36.44p | 35.10p | 36.00p | 66000 |
12/11/2021 | 36.00p | 36.44p | 35.40p | 36.00p | 49093 |
11/11/2021 | 36.00p | 36.50p | 35.00p | 36.00p | 113531 |
10/11/2021 | 35.25p | 36.00p | 34.50p | 35.25p | 125529 |
09/11/2021 | 35.50p | 35.90p | 35.12p | 35.50p | 42849 |
08/11/2021 | 35.25p | 36.00p | 35.00p | 35.50p | 111221 |
05/11/2021 | 37.00p | 37.25p | 34.50p | 35.25p | 268823 |
04/11/2021 | 37.75p | 38.00p | 36.60p | 37.00p | 214056 |
03/11/2021 | 36.50p | 38.50p | 36.50p | 37.75p | 243534 |
02/11/2021 | 35.25p | 37.00p | 35.00p | 36.50p | 382036 |
01/11/2021 | 35.25p | 35.50p | 35.10p | 35.25p | 196466 |
29/10/2021 | 35.25p | 35.50p | 34.75p | 35.25p | 381123 |
28/10/2021 | 34.25p | 35.50p | 33.80p | 35.25p | 270347 |
27/10/2021 | 34.25p | 34.34p | 33.75p | 34.25p | 80602 |
26/10/2021 | 36.50p | 37.00p | 33.20p | 34.25p | 851359 |
25/10/2021 | 35.50p | 40.50p | 34.50p | 36.50p | 2382474 |
22/10/2021 | 33.50p | 33.90p | 33.00p | 33.50p | 512012 |
21/10/2021 | 35.50p | 36.00p | 31.11p | 33.00p | 1258433 |
20/10/2021 | 36.75p | 36.75p | 35.00p | 35.50p | 236198 |
19/10/2021 | 37.00p | 38.00p | 36.00p | 36.00p | 431506 |
18/10/2021 | 37.25p | 37.25p | 36.00p | 37.00p | 73520 |
15/10/2021 | 36.55p | 37.00p | 36.38p | 36.55p | 64535 |
14/10/2021 | 36.75p | 37.10p | 36.00p | 36.50p | 291922 |
13/10/2021 | 37.25p | 38.00p | 36.13p | 36.75p | 78742 |
12/10/2021 | 36.75p | 38.00p | 36.50p | 37.25p | 116510 |
11/10/2021 | 37.25p | 38.00p | 36.00p | 36.75p | 212832 |
08/10/2021 | 37.25p | 37.50p | 36.50p | 37.25p | 121060 |
07/10/2021 | 37.25p | 37.30p | 36.75p | 37.00p | 251442 |
06/10/2021 | 37.50p | 38.00p | 36.53p | 37.25p | 597056 |
05/10/2021 | 37.50p | 37.50p | 37.00p | 37.50p | 137912 |
04/10/2021 | 37.50p | 38.00p | 36.50p | 37.50p | 1586229 |
01/10/2021 | 37.50p | 38.00p | 36.50p | 37.00p | 310508 |
30/09/2021 | 37.50p | 37.50p | 37.00p | 37.50p | 243287 |
29/09/2021 | 37.25p | 38.00p | 37.00p | 37.50p | 202115 |
28/09/2021 | 37.75p | 38.00p | 36.50p | 37.25p | 526609 |
27/09/2021 | 38.25p | 39.00p | 37.00p | 37.75p | 212623 |
24/09/2021 | 38.25p | 39.00p | 37.66p | 38.00p | 336520 |
23/09/2021 | 37.50p | 38.96p | 37.13p | 38.50p | 906851 |
22/09/2021 | 37.50p | 38.50p | 35.60p | 37.60p | 721930 |
21/09/2021 | 34.50p | 38.00p | 34.10p | 37.50p | 579848 |
20/09/2021 | 34.50p | 35.00p | 33.60p | 34.50p | 473075 |
17/09/2021 | 34.00p | 34.50p | 33.50p | 34.50p | 155643 |
16/09/2021 | 34.25p | 35.00p | 33.10p | 34.00p | 191743 |
15/09/2021 | 34.25p | 34.50p | 33.50p | 34.00p | 173197 |
14/09/2021 | 35.00p | 35.50p | 33.40p | 33.40p | 332984 |
13/09/2021 | 33.75p | 35.50p | 33.12p | 35.50p | 406427 |
10/09/2021 | 33.25p | 34.00p | 33.02p | 33.50p | 158679 |
09/09/2021 | 33.25p | 33.47p | 33.00p | 33.25p | 119837 |
08/09/2021 | 33.00p | 33.40p | 32.50p | 33.25p | 487462 |
07/09/2021 | 33.10p | 34.00p | 32.25p | 33.00p | 144224 |
06/09/2021 | 33.10p | 33.80p | 32.25p | 33.10p | 117986 |
03/09/2021 | 33.10p | 33.25p | 32.25p | 33.10p | 120505 |
02/09/2021 | 33.10p | 33.10p | 32.20p | 33.10p | 349620 |
01/09/2021 | 33.10p | 33.75p | 32.29p | 33.00p | 204940 |
31/08/2021 | 33.10p | 33.75p | 32.20p | 33.10p | 92552 |
30/08/2021 | 33.10p | 33.75p | 32.45p | 33.10p | 224206 |
27/08/2021 | 33.10p | 33.75p | 32.45p | 33.10p | 224206 |
26/08/2021 | 32.50p | 34.00p | 32.25p | 33.10p | 290903 |
25/08/2021 | 32.50p | 33.00p | 32.21p | 33.00p | 384456 |
24/08/2021 | 32.25p | 33.00p | 32.00p | 32.00p | 782227 |
23/08/2021 | 31.00p | 32.30p | 31.00p | 32.25p | 3606495 |
20/08/2021 | 30.50p | 31.00p | 30.50p | 31.00p | 196046 |
19/08/2021 | 29.50p | 31.00p | 29.50p | 31.00p | 470453 |
18/08/2021 | 29.50p | 30.00p | 29.26p | 29.50p | 81165 |
17/08/2021 | 29.00p | 30.00p | 28.95p | 29.80p | 530053 |
16/08/2021 | 30.25p | 30.60p | 28.55p | 29.00p | 190081 |
13/08/2021 | 30.25p | 30.80p | 29.50p | 29.50p | 405037 |
12/08/2021 | 30.25p | 30.30p | 29.50p | 30.25p | 179807 |
11/08/2021 | 30.25p | 31.00p | 29.50p | 29.50p | 606095 |
10/08/2021 | 29.75p | 31.00p | 29.60p | 30.25p | 515909 |
09/08/2021 | 28.75p | 30.00p | 28.75p | 29.50p | 328812 |
06/08/2021 | 28.75p | 29.50p | 28.75p | 28.75p | 100041 |
05/08/2021 | 28.75p | 29.50p | 28.10p | 29.50p | 289600 |
04/08/2021 | 28.50p | 30.00p | 28.00p | 29.50p | 715440 |
03/08/2021 | 27.50p | 29.00p | 27.50p | 28.50p | 954990 |
02/08/2021 | 26.85p | 27.43p | 26.00p | 26.85p | 139706 |
30/07/2021 | 26.85p | 27.30p | 26.25p | 26.85p | 59567 |
29/07/2021 | 26.85p | 27.60p | 26.00p | 26.85p | 189273 |
28/07/2021 | 26.85p | 27.61p | 26.30p | 26.85p | 40469 |
27/07/2021 | 26.85p | 27.60p | 26.22p | 26.85p | 48753 |
26/07/2021 | 26.85p | 27.61p | 26.10p | 26.85p | 171121 |
23/07/2021 | 27.00p | 27.70p | 26.79p | 26.85p | 164435 |
22/07/2021 | 26.00p | 27.00p | 25.25p | 27.00p | 169023 |
21/07/2021 | 25.50p | 27.00p | 25.16p | 26.00p | 90026 |
20/07/2021 | 25.50p | 26.00p | 25.16p | 25.90p | 104718 |
19/07/2021 | 25.25p | 25.70p | 25.13p | 25.50p | 93381 |
16/07/2021 | 25.75p | 26.19p | 25.20p | 25.50p | 94061 |
15/07/2021 | 26.50p | 26.65p | 26.00p | 26.25p | 110438 |
14/07/2021 | 25.50p | 26.70p | 25.00p | 26.50p | 279060 |
13/07/2021 | 24.50p | 26.00p | 24.50p | 25.00p | 278437 |
12/07/2021 | 25.25p | 25.50p | 24.00p | 24.50p | 164608 |
09/07/2021 | 25.25p | 25.50p | 25.00p | 25.25p | 208370 |
08/07/2021 | 25.50p | 25.50p | 25.00p | 25.25p | 611628 |
07/07/2021 | 25.25p | 25.28p | 25.00p | 25.25p | 385629 |
06/07/2021 | 25.00p | 25.50p | 24.50p | 25.25p | 174148 |
05/07/2021 | 25.00p | 25.38p | 24.81p | 25.00p | 131270 |
02/07/2021 | 25.00p | 25.40p | 24.80p | 25.00p | 128736 |
01/07/2021 | 25.00p | 25.00p | 24.80p | 25.00p | 54365 |
30/06/2021 | 24.55p | 25.50p | 24.50p | 25.00p | 291903 |
29/06/2021 | 25.00p | 25.50p | 24.00p | 24.55p | 284875 |
28/06/2021 | 25.00p | 25.50p | 24.75p | 25.00p | 247271 |
25/06/2021 | 24.75p | 25.00p | 24.30p | 25.00p | 290195 |
24/06/2021 | 25.10p | 25.97p | 24.50p | 25.00p | 793273 |
23/06/2021 | 24.60p | 24.60p | 24.02p | 24.60p | 47277 |
22/06/2021 | 24.60p | 24.80p | 24.00p | 24.60p | 21146 |
21/06/2021 | 24.60p | 25.00p | 24.16p | 24.60p | 59271 |
18/06/2021 | 24.60p | 24.72p | 24.05p | 24.60p | 154458 |
17/06/2021 | 25.50p | 25.50p | 24.00p | 24.60p | 413204 |
16/06/2021 | 25.50p | 26.00p | 25.00p | 25.30p | 201262 |
15/06/2021 | 25.50p | 25.80p | 25.00p | 25.00p | 91702 |
14/06/2021 | 25.50p | 25.50p | 24.90p | 24.90p | 96455 |
11/06/2021 | 25.75p | 26.20p | 25.00p | 25.50p | 172363 |
10/06/2021 | 25.50p | 26.50p | 24.50p | 25.75p | 187350 |
09/06/2021 | 25.50p | 26.28p | 24.50p | 25.50p | 60553 |
08/06/2021 | 25.50p | 26.28p | 24.50p | 25.50p | 227168 |
07/06/2021 | 25.50p | 26.50p | 24.90p | 24.90p | 165172 |
04/06/2021 | 24.25p | 26.50p | 24.00p | 25.50p | 391178 |
03/06/2021 | 24.25p | 24.97p | 23.65p | 24.25p | 199381 |
02/06/2021 | 24.25p | 25.00p | 24.11p | 24.25p | 159188 |
01/06/2021 | 23.15p | 24.50p | 23.15p | 24.50p | 844741 |
31/05/2021 | 23.15p | 23.80p | 22.76p | 23.15p | 143304 |
28/05/2021 | 23.15p | 23.80p | 22.76p | 23.15p | 143304 |
27/05/2021 | 23.15p | 23.74p | 22.70p | 23.00p | 52312 |
26/05/2021 | 23.15p | 23.74p | 22.70p | 23.15p | 19446 |
25/05/2021 | 23.15p | 23.74p | 22.60p | 23.00p | 140322 |
24/05/2021 | 23.00p | 23.80p | 22.00p | 23.20p | 125026 |
21/05/2021 | 23.00p | 23.00p | 22.52p | 23.00p | 103119 |
20/05/2021 | 23.00p | 23.10p | 22.00p | 23.00p | 65674 |
19/05/2021 | 23.00p | 23.05p | 22.53p | 23.00p | 7783 |
18/05/2021 | 23.25p | 23.90p | 21.50p | 23.00p | 448991 |
17/05/2021 | 23.25p | 23.95p | 22.50p | 23.25p | 65712 |
14/05/2021 | 23.25p | 23.50p | 22.58p | 23.25p | 261461 |
13/05/2021 | 23.25p | 24.00p | 22.50p | 23.25p | 68336 |
12/05/2021 | 23.25p | 24.00p | 22.68p | 23.50p | 154516 |
11/05/2021 | 23.40p | 23.97p | 22.63p | 23.25p | 324432 |
10/05/2021 | 21.60p | 24.00p | 20.60p | 23.10p | 829953 |
07/05/2021 | 21.60p | 21.99p | 21.25p | 21.60p | 162075 |
06/05/2021 | 21.50p | 21.99p | 20.90p | 21.60p | 125061 |
05/05/2021 | 21.60p | 21.60p | 21.20p | 21.50p | 231657 |
04/05/2021 | 21.60p | 21.98p | 21.22p | 21.60p | 164806 |
03/05/2021 | 21.60p | 21.75p | 20.75p | 21.60p | 506280 |
30/04/2021 | 21.60p | 21.75p | 20.75p | 21.60p | 506280 |
29/04/2021 | 21.85p | 22.00p | 21.00p | 22.00p | 370583 |
28/04/2021 | 21.60p | 22.50p | 21.20p | 22.50p | 256101 |
27/04/2021 | 21.60p | 22.00p | 20.75p | 21.60p | 455315 |
26/04/2021 | 21.75p | 21.98p | 20.65p | 21.60p | 378638 |
23/04/2021 | 22.25p | 22.45p | 21.00p | 21.75p | 888953 |
22/04/2021 | 22.50p | 22.54p | 21.50p | 22.25p | 105494 |
21/04/2021 | 22.50p | 23.00p | 22.23p | 22.50p | 159641 |
20/04/2021 | 22.50p | 23.10p | 22.00p | 22.50p | 81627 |
19/04/2021 | 23.25p | 23.50p | 22.00p | 22.00p | 339509 |
16/04/2021 | 24.00p | 24.00p | 22.60p | 23.25p | 457984 |
15/04/2021 | 24.00p | 24.75p | 23.60p | 24.00p | 213354 |
14/04/2021 | 23.75p | 24.50p | 22.50p | 24.00p | 244738 |
13/04/2021 | 23.75p | 23.80p | 22.30p | 23.75p | 189992 |
12/04/2021 | 24.00p | 24.50p | 23.50p | 23.50p | 175142 |
09/04/2021 | 23.00p | 25.00p | 22.75p | 25.00p | 550914 |
08/04/2021 | 21.75p | 23.50p | 21.75p | 22.75p | 319309 |
07/04/2021 | 20.75p | 22.50p | 20.75p | 22.00p | 291054 |
06/04/2021 | 20.50p | 21.00p | 20.13p | 20.50p | 197989 |
05/04/2021 | 20.50p | 21.00p | 20.13p | 20.50p | 210260 |
02/04/2021 | 20.50p | 21.00p | 20.13p | 20.50p | 210260 |
01/04/2021 | 20.50p | 21.00p | 20.13p | 20.50p | 210260 |
*Close Price adjusted for both dividends and splits