Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/12/2021 | 54.50p | 54.99p | 53.55p | 54.50p | 38703 |
30/12/2021 | 54.50p | 55.00p | 54.50p | 54.50p | 121952 |
29/12/2021 | 54.50p | 55.34p | 53.55p | 54.50p | 68048 |
28/12/2021 | 54.50p | 54.99p | 53.55p | 54.50p | 43132 |
27/12/2021 | 54.50p | 54.99p | 53.55p | 54.50p | 43132 |
24/12/2021 | 54.50p | 54.99p | 53.55p | 54.50p | 43132 |
23/12/2021 | 54.50p | 55.00p | 53.55p | 54.50p | 58025 |
22/12/2021 | 54.50p | 54.50p | 54.00p | 54.50p | 22844 |
21/12/2021 | 54.50p | 56.00p | 53.00p | 54.50p | 190449 |
20/12/2021 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
17/12/2021 | 54.50p | 55.60p | 53.00p | 54.50p | 235466 |
16/12/2021 | 55.50p | 56.00p | 53.00p | 54.50p | 21031 |
15/12/2021 | 56.50p | 56.50p | 54.00p | 55.50p | 17227 |
14/12/2021 | 56.50p | 58.00p | 55.00p | 56.50p | 9221 |
13/12/2021 | 56.50p | 58.00p | 55.55p | 56.50p | 10882 |
10/12/2021 | 56.50p | 56.90p | 56.50p | 56.50p | 67855 |
09/12/2021 | 56.50p | 58.00p | 55.50p | 56.50p | 48148 |
08/12/2021 | 56.50p | 56.99p | 55.33p | 56.50p | 11606 |
07/12/2021 | 56.50p | 57.39p | 55.60p | 56.50p | 32591 |
06/12/2021 | 56.50p | 57.49p | 55.60p | 56.50p | 17360 |
03/12/2021 | 59.00p | 60.00p | 55.00p | 57.00p | 188489 |
02/12/2021 | 59.00p | 59.00p | 58.68p | 59.00p | 942 |
01/12/2021 | 59.00p | 59.00p | 58.60p | 59.00p | 1696 |
30/11/2021 | 59.00p | 59.00p | 58.03p | 59.00p | 8253 |
29/11/2021 | 59.00p | 59.30p | 58.50p | 59.00p | 13155 |
26/11/2021 | 59.50p | 61.00p | 58.85p | 59.00p | 154637 |
25/11/2021 | 60.50p | 60.50p | 58.55p | 60.00p | 48632 |
24/11/2021 | 61.00p | 62.60p | 59.33p | 62.60p | 26137 |
23/11/2021 | 59.50p | 63.00p | 58.70p | 61.00p | 122815 |
22/11/2021 | 59.50p | 60.25p | 58.56p | 59.50p | 65457 |
19/11/2021 | 61.50p | 61.50p | 58.51p | 59.50p | 21532 |
18/11/2021 | 62.00p | 62.00p | 60.00p | 61.50p | 23323 |
17/11/2021 | 62.00p | 62.00p | 61.00p | 62.00p | 1031 |
16/11/2021 | 62.00p | 62.25p | 61.00p | 62.00p | 36199 |
15/11/2021 | 62.00p | 63.00p | 61.50p | 62.00p | 37758 |
12/11/2021 | 63.00p | 63.00p | 61.03p | 62.00p | 80646 |
11/11/2021 | 63.00p | 64.60p | 61.50p | 64.60p | 94900 |
10/11/2021 | 61.50p | 64.15p | 58.50p | 63.00p | 360932 |
09/11/2021 | 66.50p | 68.00p | 60.00p | 61.50p | 257685 |
08/11/2021 | 64.00p | 70.00p | 62.00p | 66.50p | 156858 |
05/11/2021 | 70.00p | 71.00p | 68.00p | 69.00p | 26491 |
04/11/2021 | 70.00p | 70.00p | 68.65p | 70.00p | 3901 |
03/11/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
02/11/2021 | 70.00p | 71.40p | 70.00p | 70.00p | 1386 |
01/11/2021 | 69.50p | 72.00p | 68.50p | 70.00p | 25309 |
29/10/2021 | 69.50p | 70.40p | 68.12p | 69.50p | 31076 |
28/10/2021 | 71.50p | 72.97p | 68.25p | 69.50p | 105109 |
27/10/2021 | 73.00p | 74.60p | 70.00p | 71.50p | 39545 |
26/10/2021 | 72.50p | 75.00p | 71.48p | 73.00p | 142875 |
25/10/2021 | 73.50p | 75.00p | 71.00p | 72.50p | 29332 |
22/10/2021 | 73.50p | 73.50p | 71.60p | 73.50p | 13571 |
21/10/2021 | 73.50p | 73.90p | 73.50p | 73.50p | 53393 |
20/10/2021 | 73.50p | 74.00p | 72.51p | 73.50p | 164630 |
19/10/2021 | 73.50p | 75.00p | 72.51p | 73.50p | 485886 |
18/10/2021 | 73.50p | 74.90p | 72.70p | 73.50p | 29771 |
15/10/2021 | 76.00p | 76.00p | 71.00p | 73.50p | 488647 |
14/10/2021 | 71.00p | 77.00p | 70.31p | 76.00p | 195469 |
13/10/2021 | 66.00p | 72.00p | 65.00p | 71.00p | 449600 |
12/10/2021 | 65.50p | 66.64p | 62.60p | 64.00p | 37980 |
11/10/2021 | 65.50p | 67.00p | 64.50p | 65.50p | 4901 |
08/10/2021 | 65.00p | 67.00p | 64.00p | 65.50p | 72428 |
07/10/2021 | 60.50p | 66.00p | 60.50p | 65.00p | 74519 |
06/10/2021 | 60.00p | 62.00p | 59.00p | 60.50p | 21548 |
05/10/2021 | 60.00p | 60.96p | 59.92p | 60.00p | 32180 |
04/10/2021 | 59.00p | 62.00p | 58.10p | 60.00p | 45917 |
01/10/2021 | 60.00p | 60.00p | 58.21p | 59.00p | 44964 |
30/09/2021 | 61.00p | 61.00p | 58.00p | 60.00p | 11678 |
29/09/2021 | 61.00p | 61.15p | 60.01p | 61.00p | 45726 |
28/09/2021 | 60.50p | 62.00p | 60.00p | 61.00p | 39228 |
27/09/2021 | 62.00p | 62.00p | 59.00p | 60.50p | 56413 |
24/09/2021 | 62.50p | 64.00p | 60.50p | 62.00p | 26233 |
23/09/2021 | 62.50p | 63.29p | 61.10p | 62.50p | 31886 |
22/09/2021 | 62.50p | 63.34p | 61.51p | 62.50p | 9049 |
21/09/2021 | 61.00p | 64.00p | 60.50p | 62.50p | 24046 |
20/09/2021 | 63.00p | 63.60p | 60.50p | 61.00p | 33879 |
17/09/2021 | 61.50p | 63.70p | 61.00p | 63.00p | 68957 |
16/09/2021 | 63.00p | 63.00p | 60.00p | 61.50p | 261396 |
15/09/2021 | 65.00p | 65.00p | 63.00p | 63.00p | 24047 |
14/09/2021 | 65.00p | 65.45p | 63.40p | 65.00p | 5197 |
13/09/2021 | 65.00p | 65.00p | 63.71p | 65.00p | 4370 |
10/09/2021 | 68.00p | 70.00p | 63.64p | 65.00p | 488317 |
09/09/2021 | 69.00p | 69.69p | 67.00p | 68.00p | 12378 |
08/09/2021 | 70.00p | 72.00p | 67.00p | 69.00p | 19580 |
07/09/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 171087 |
06/09/2021 | 70.00p | 70.59p | 68.80p | 70.00p | 7016 |
03/09/2021 | 69.00p | 70.60p | 67.00p | 70.00p | 26226 |
02/09/2021 | 69.00p | 70.00p | 67.00p | 69.00p | 2071 |
01/09/2021 | 69.50p | 71.00p | 67.00p | 69.00p | 18705 |
31/08/2021 | 69.50p | 70.70p | 68.00p | 69.50p | 1453 |
30/08/2021 | 68.00p | 72.00p | 67.00p | 69.50p | 1715172 |
27/08/2021 | 68.00p | 72.00p | 67.00p | 69.50p | 1715172 |
26/08/2021 | 68.00p | 68.96p | 66.51p | 68.00p | 10051 |
25/08/2021 | 68.00p | 68.68p | 66.25p | 68.00p | 52127 |
24/08/2021 | 68.00p | 69.28p | 64.50p | 68.00p | 74825 |
23/08/2021 | 68.00p | 69.34p | 66.20p | 68.00p | 15683 |
20/08/2021 | 69.50p | 69.50p | 65.10p | 68.00p | 116050 |
19/08/2021 | 72.00p | 73.28p | 69.00p | 69.50p | 71788 |
18/08/2021 | 72.50p | 74.00p | 71.00p | 72.00p | 224253 |
17/08/2021 | 72.00p | 73.35p | 71.76p | 72.00p | 29685 |
16/08/2021 | 72.00p | 72.00p | 71.70p | 72.00p | 6303 |
13/08/2021 | 72.00p | 73.35p | 72.00p | 72.00p | 5000 |
12/08/2021 | 72.00p | 73.35p | 71.92p | 72.00p | 1069 |
11/08/2021 | 72.00p | 72.00p | 71.76p | 72.00p | 9300 |
10/08/2021 | 72.00p | 73.60p | 71.70p | 72.00p | 17630 |
09/08/2021 | 72.00p | 73.84p | 71.50p | 72.00p | 40930 |
06/08/2021 | 73.00p | 75.00p | 72.00p | 72.00p | 12896 |
05/08/2021 | 73.00p | 75.00p | 73.00p | 73.00p | 437 |
04/08/2021 | 72.00p | 74.00p | 71.00p | 73.00p | 11073 |
03/08/2021 | 72.00p | 73.97p | 72.00p | 72.00p | 7861 |
02/08/2021 | 72.00p | 73.80p | 71.50p | 72.00p | 13071 |
30/07/2021 | 73.00p | 74.00p | 70.00p | 72.00p | 34573 |
29/07/2021 | 73.00p | 74.00p | 72.03p | 73.00p | 11410 |
28/07/2021 | 73.00p | 73.90p | 72.03p | 73.00p | 1592 |
27/07/2021 | 69.50p | 74.00p | 68.00p | 73.00p | 28225 |
26/07/2021 | 68.50p | 71.00p | 67.53p | 69.50p | 14642 |
23/07/2021 | 68.50p | 68.50p | 67.30p | 68.50p | 3692 |
22/07/2021 | 68.00p | 70.00p | 68.00p | 68.50p | 40052 |
21/07/2021 | 67.50p | 70.00p | 66.00p | 68.00p | 45994 |
20/07/2021 | 68.00p | 69.00p | 65.10p | 67.50p | 881850 |
19/07/2021 | 69.00p | 69.00p | 67.00p | 68.00p | 4597 |
16/07/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 7692 |
15/07/2021 | 69.00p | 69.00p | 67.00p | 69.00p | 273831 |
14/07/2021 | 70.00p | 70.00p | 67.11p | 69.00p | 9662 |
13/07/2021 | 70.00p | 71.00p | 69.00p | 70.00p | 447098 |
12/07/2021 | 72.50p | 73.00p | 68.50p | 71.00p | 27444 |
09/07/2021 | 72.50p | 72.50p | 71.03p | 72.50p | 6010 |
08/07/2021 | 72.50p | 72.50p | 71.36p | 72.50p | 19945 |
07/07/2021 | 72.50p | 74.00p | 72.50p | 72.50p | 8780 |
06/07/2021 | 72.50p | 72.50p | 71.93p | 72.50p | 930 |
05/07/2021 | 72.50p | 73.92p | 71.90p | 72.50p | 25980 |
02/07/2021 | 72.50p | 74.00p | 71.90p | 72.50p | 2437 |
01/07/2021 | 72.50p | 74.00p | 71.66p | 72.50p | 38512 |
30/06/2021 | 70.00p | 73.90p | 70.00p | 72.50p | 193445 |
29/06/2021 | 70.00p | 71.40p | 68.03p | 70.00p | 44616 |
28/06/2021 | 75.50p | 75.50p | 65.50p | 70.00p | 1143287 |
25/06/2021 | 76.00p | 76.00p | 73.25p | 75.50p | 16187 |
24/06/2021 | 76.00p | 77.90p | 74.55p | 76.00p | 19472 |
23/06/2021 | 76.00p | 77.90p | 74.40p | 76.00p | 12882 |
22/06/2021 | 76.50p | 78.00p | 74.00p | 76.00p | 11610 |
21/06/2021 | 76.50p | 78.45p | 74.03p | 76.50p | 31700 |
18/06/2021 | 76.50p | 78.45p | 74.80p | 76.50p | 24026 |
17/06/2021 | 76.50p | 79.00p | 74.70p | 76.50p | 5543 |
16/06/2021 | 76.50p | 78.97p | 74.67p | 76.50p | 2891 |
15/06/2021 | 76.50p | 79.00p | 74.55p | 76.50p | 2950046 |
14/06/2021 | 75.50p | 78.75p | 74.00p | 76.50p | 178104 |
11/06/2021 | 75.50p | 75.65p | 73.50p | 75.50p | 50705 |
10/06/2021 | 75.50p | 75.60p | 73.05p | 75.50p | 8202 |
09/06/2021 | 75.50p | 75.65p | 73.03p | 75.50p | 14440 |
08/06/2021 | 76.50p | 77.30p | 73.00p | 75.50p | 65714 |
07/06/2021 | 76.50p | 77.49p | 75.09p | 76.50p | 29550 |
04/06/2021 | 79.00p | 80.00p | 75.15p | 76.50p | 32046 |
03/06/2021 | 79.00p | 79.99p | 78.02p | 79.00p | 1151 |
02/06/2021 | 80.00p | 81.00p | 77.00p | 79.00p | 76649 |
01/06/2021 | 80.00p | 80.00p | 78.20p | 80.00p | 280 |
31/05/2021 | 80.50p | 82.70p | 78.00p | 80.00p | 25481 |
28/05/2021 | 80.50p | 82.70p | 78.00p | 80.00p | 25481 |
27/05/2021 | 80.50p | 82.74p | 80.50p | 80.50p | 5398 |
26/05/2021 | 80.50p | 82.75p | 78.00p | 80.00p | 148235 |
25/05/2021 | 80.50p | 82.90p | 78.00p | 80.50p | 36168 |
24/05/2021 | 81.00p | 83.00p | 78.00p | 80.50p | 13202 |
21/05/2021 | 81.00p | 82.90p | 81.00p | 81.00p | 29015 |
20/05/2021 | 79.50p | 82.96p | 79.00p | 81.00p | 131082 |
19/05/2021 | 82.00p | 83.00p | 79.50p | 79.50p | 144284 |
18/05/2021 | 82.50p | 83.00p | 81.00p | 82.00p | 29096 |
17/05/2021 | 82.50p | 82.74p | 82.00p | 82.50p | 69433 |
14/05/2021 | 83.00p | 83.29p | 81.00p | 82.50p | 119208 |
13/05/2021 | 85.00p | 85.37p | 83.11p | 83.50p | 69011 |
12/05/2021 | 86.00p | 86.97p | 83.50p | 85.00p | 167553 |
11/05/2021 | 87.00p | 89.00p | 84.04p | 86.00p | 2126090 |
10/05/2021 | 85.50p | 88.00p | 83.50p | 85.00p | 99619 |
07/05/2021 | 86.00p | 90.00p | 83.10p | 86.00p | 95298 |
06/05/2021 | 81.50p | 87.00p | 81.32p | 86.50p | 61321 |
05/05/2021 | 81.00p | 82.00p | 79.00p | 81.50p | 100611 |
04/05/2021 | 81.00p | 81.00p | 80.00p | 81.00p | 23094 |
03/05/2021 | 81.00p | 82.00p | 80.86p | 81.00p | 11040 |
30/04/2021 | 81.00p | 82.00p | 80.86p | 81.00p | 11040 |
29/04/2021 | 81.00p | 81.13p | 80.10p | 81.00p | 9627 |
28/04/2021 | 82.00p | 82.00p | 80.00p | 81.00p | 3071 |
27/04/2021 | 83.00p | 83.00p | 80.50p | 82.00p | 22353 |
26/04/2021 | 83.00p | 87.20p | 81.03p | 83.00p | 14141 |
23/04/2021 | 83.00p | 83.14p | 81.03p | 83.00p | 19283 |
22/04/2021 | 83.00p | 83.40p | 83.00p | 83.00p | 4334 |
21/04/2021 | 83.50p | 85.50p | 81.35p | 83.00p | 41620 |
20/04/2021 | 83.50p | 85.80p | 81.25p | 83.50p | 35900 |
19/04/2021 | 80.00p | 86.00p | 79.55p | 83.50p | 66482 |
16/04/2021 | 78.50p | 81.96p | 78.50p | 80.00p | 14495 |
15/04/2021 | 76.50p | 80.50p | 76.50p | 78.50p | 51197 |
14/04/2021 | 76.00p | 76.60p | 74.75p | 76.50p | 294948 |
13/04/2021 | 76.00p | 76.80p | 74.00p | 76.00p | 39127 |
12/04/2021 | 76.00p | 76.98p | 74.75p | 76.00p | 18164 |
09/04/2021 | 76.00p | 76.98p | 76.00p | 76.00p | 4933 |
08/04/2021 | 76.00p | 77.00p | 74.51p | 76.00p | 99963 |
07/04/2021 | 76.50p | 77.38p | 74.00p | 76.00p | 22080 |
06/04/2021 | 76.50p | 77.44p | 74.00p | 76.50p | 425891 |
05/04/2021 | 76.50p | 80.00p | 75.75p | 76.50p | 26384 |
02/04/2021 | 76.50p | 80.00p | 75.75p | 76.50p | 26384 |
01/04/2021 | 76.50p | 80.00p | 75.75p | 76.50p | 26384 |
31/03/2021 | 76.50p | 77.49p | 74.50p | 76.50p | 15642 |
30/03/2021 | 76.50p | 76.50p | 74.00p | 76.50p | 51386 |
29/03/2021 | 77.00p | 79.00p | 75.77p | 76.50p | 1255769 |
*Close Price adjusted for both dividends and splits