Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 42.00p | 45.48p | 41.35p | 45.42p | 1165480 |
30/09/2022 | 41.54p | 44.14p | 40.70p | 43.14p | 1369527 |
29/09/2022 | 42.70p | 44.04p | 40.60p | 41.44p | 1000812 |
28/09/2022 | 42.90p | 44.32p | 40.84p | 43.56p | 1104442 |
27/09/2022 | 44.00p | 45.32p | 43.02p | 44.30p | 1298709 |
26/09/2022 | 42.00p | 44.00p | 40.51p | 43.50p | 908619 |
23/09/2022 | 43.94p | 46.22p | 42.53p | 44.50p | 1466387 |
22/09/2022 | 44.40p | 45.94p | 43.06p | 45.42p | 1036932 |
21/09/2022 | 44.02p | 45.38p | 43.97p | 45.10p | 1733624 |
20/09/2022 | 44.96p | 47.44p | 44.00p | 45.04p | 2465369 |
19/09/2022 | 44.44p | 47.30p | 44.04p | 46.04p | 10281201 |
16/09/2022 | 44.44p | 47.30p | 44.04p | 46.04p | 10281201 |
15/09/2022 | 41.04p | 45.58p | 41.04p | 45.20p | 8530073 |
14/09/2022 | 45.20p | 46.94p | 41.60p | 43.08p | 1313325 |
13/09/2022 | 46.02p | 48.10p | 45.00p | 45.20p | 2023394 |
12/09/2022 | 49.00p | 50.00p | 47.56p | 48.32p | 2410084 |
09/09/2022 | 47.30p | 50.80p | 46.10p | 49.94p | 2186327 |
08/09/2022 | 48.26p | 48.26p | 44.08p | 47.28p | 2413041 |
07/09/2022 | 42.70p | 46.60p | 40.72p | 46.08p | 1495241 |
06/09/2022 | 40.42p | 45.78p | 39.30p | 44.52p | 1025420 |
05/09/2022 | 40.10p | 42.74p | 39.64p | 41.90p | 651805 |
02/09/2022 | 41.92p | 43.64p | 41.02p | 41.78p | 963880 |
01/09/2022 | 43.12p | 46.98p | 42.66p | 43.04p | 1164926 |
31/08/2022 | 42.00p | 45.40p | 42.00p | 45.16p | 1817385 |
30/08/2022 | 39.94p | 43.60p | 39.94p | 43.00p | 2009781 |
29/08/2022 | 39.42p | 40.78p | 38.73p | 39.92p | 1737050 |
26/08/2022 | 39.42p | 40.78p | 38.73p | 39.92p | 1737050 |
25/08/2022 | 40.66p | 41.70p | 38.98p | 39.36p | 1551728 |
24/08/2022 | 38.94p | 40.64p | 38.14p | 40.26p | 953020 |
23/08/2022 | 38.30p | 39.28p | 37.22p | 38.84p | 536339 |
22/08/2022 | 40.08p | 42.14p | 37.52p | 37.92p | 2986407 |
19/08/2022 | 41.30p | 44.98p | 40.06p | 40.24p | 5049333 |
18/08/2022 | 46.00p | 50.40p | 42.02p | 42.16p | 4976600 |
17/08/2022 | 41.00p | 42.96p | 39.70p | 40.16p | 795975 |
16/08/2022 | 40.42p | 42.06p | 40.19p | 40.42p | 509520 |
15/08/2022 | 40.32p | 41.59p | 39.44p | 40.46p | 514080 |
12/08/2022 | 40.06p | 41.52p | 39.80p | 41.10p | 1062712 |
11/08/2022 | 41.40p | 42.30p | 40.79p | 40.92p | 756347 |
10/08/2022 | 40.00p | 41.80p | 38.52p | 41.12p | 879275 |
09/08/2022 | 45.06p | 45.06p | 39.58p | 39.98p | 1378004 |
08/08/2022 | 42.32p | 43.88p | 42.22p | 43.02p | 694752 |
05/08/2022 | 41.86p | 44.98p | 41.70p | 43.34p | 1257106 |
04/08/2022 | 42.04p | 46.00p | 42.04p | 43.76p | 1463549 |
03/08/2022 | 43.00p | 44.94p | 41.07p | 44.14p | 3922920 |
02/08/2022 | 45.00p | 45.00p | 43.00p | 43.00p | 1674738 |
01/08/2022 | 43.00p | 44.92p | 43.00p | 44.48p | 981950 |
29/07/2022 | 43.00p | 46.00p | 43.00p | 43.42p | 1847498 |
28/07/2022 | 45.18p | 45.94p | 43.00p | 43.34p | 1100608 |
27/07/2022 | 43.00p | 44.94p | 43.00p | 43.48p | 790843 |
26/07/2022 | 46.14p | 47.40p | 43.12p | 43.42p | 1123404 |
25/07/2022 | 49.04p | 50.75p | 47.14p | 47.40p | 731551 |
22/07/2022 | 52.15p | 54.40p | 49.26p | 49.26p | 1134433 |
21/07/2022 | 44.70p | 53.60p | 44.68p | 53.30p | 2667856 |
20/07/2022 | 45.80p | 46.74p | 44.00p | 45.96p | 997516 |
19/07/2022 | 44.36p | 45.80p | 44.04p | 44.64p | 863809 |
18/07/2022 | 45.20p | 45.38p | 43.00p | 44.96p | 1183708 |
15/07/2022 | 43.02p | 44.72p | 41.48p | 43.48p | 994814 |
14/07/2022 | 44.26p | 45.50p | 43.00p | 43.60p | 1223664 |
13/07/2022 | 46.90p | 46.90p | 43.20p | 44.58p | 1029424 |
12/07/2022 | 43.06p | 46.28p | 42.24p | 45.44p | 2303904 |
11/07/2022 | 43.00p | 46.28p | 42.80p | 43.06p | 6944397 |
08/07/2022 | 41.00p | 44.38p | 39.35p | 43.00p | 5018058 |
07/07/2022 | 43.00p | 43.74p | 38.90p | 39.80p | 14534082 |
06/07/2022 | 47.82p | 52.00p | 42.12p | 43.00p | 16488710 |
05/07/2022 | 56.10p | 56.95p | 44.60p | 47.00p | 4904583 |
04/07/2022 | 60.00p | 60.95p | 54.80p | 55.65p | 3000080 |
01/07/2022 | 68.85p | 69.95p | 65.40p | 68.00p | 218604 |
30/06/2022 | 68.65p | 69.80p | 66.25p | 69.00p | 371738 |
29/06/2022 | 72.00p | 72.00p | 65.30p | 69.45p | 681315 |
28/06/2022 | 75.00p | 75.00p | 68.95p | 71.40p | 352254 |
27/06/2022 | 73.00p | 75.00p | 71.25p | 72.15p | 792384 |
24/06/2022 | 71.15p | 72.70p | 70.30p | 72.05p | 425646 |
23/06/2022 | 73.50p | 76.05p | 70.40p | 71.35p | 465447 |
22/06/2022 | 71.90p | 73.95p | 68.90p | 73.70p | 558080 |
21/06/2022 | 70.10p | 71.65p | 68.80p | 70.90p | 322142 |
20/06/2022 | 70.40p | 71.09p | 66.80p | 70.10p | 336202 |
17/06/2022 | 63.85p | 69.80p | 62.75p | 68.50p | 1061384 |
16/06/2022 | 68.30p | 68.75p | 63.70p | 66.30p | 462192 |
15/06/2022 | 63.90p | 72.70p | 62.55p | 69.25p | 406554 |
14/06/2022 | 72.05p | 72.05p | 64.90p | 66.70p | 500710 |
13/06/2022 | 71.05p | 74.95p | 68.15p | 69.00p | 451087 |
10/06/2022 | 71.75p | 75.00p | 70.40p | 71.35p | 804896 |
09/06/2022 | 75.00p | 79.80p | 67.55p | 71.10p | 925384 |
08/06/2022 | 74.50p | 76.02p | 72.90p | 73.25p | 532068 |
07/06/2022 | 72.10p | 74.30p | 70.28p | 74.10p | 892198 |
06/06/2022 | 78.25p | 78.25p | 74.23p | 76.00p | 975269 |
03/06/2022 | 78.65p | 79.50p | 74.20p | 75.10p | 665734 |
02/06/2022 | 78.65p | 79.50p | 74.20p | 75.10p | 665734 |
01/06/2022 | 78.65p | 79.50p | 74.20p | 75.10p | 665734 |
31/05/2022 | 81.90p | 85.98p | 78.30p | 78.80p | 992517 |
30/05/2022 | 79.95p | 83.55p | 77.98p | 81.35p | 813953 |
27/05/2022 | 77.50p | 81.35p | 77.50p | 79.80p | 507601 |
26/05/2022 | 74.85p | 80.70p | 74.85p | 80.00p | 1262550 |
25/05/2022 | 75.00p | 77.05p | 75.00p | 77.05p | 174967 |
24/05/2022 | 76.60p | 77.25p | 75.05p | 76.80p | 374647 |
23/05/2022 | 75.00p | 78.50p | 75.00p | 77.60p | 496135 |
20/05/2022 | 77.75p | 78.80p | 73.10p | 77.45p | 1202063 |
19/05/2022 | 69.15p | 75.00p | 69.15p | 75.00p | 418681 |
18/05/2022 | 80.00p | 80.00p | 72.05p | 73.15p | 557848 |
17/05/2022 | 72.25p | 78.95p | 72.25p | 77.40p | 1074369 |
16/05/2022 | 78.00p | 78.00p | 72.21p | 74.10p | 1392167 |
13/05/2022 | 68.00p | 75.95p | 68.00p | 75.65p | 977435 |
12/05/2022 | 67.35p | 72.20p | 65.85p | 71.40p | 790770 |
11/05/2022 | 68.00p | 70.15p | 67.20p | 68.90p | 913705 |
10/05/2022 | 68.00p | 69.20p | 67.00p | 68.00p | 411268 |
09/05/2022 | 68.00p | 69.85p | 64.70p | 67.20p | 808024 |
06/05/2022 | 66.55p | 69.70p | 65.81p | 68.40p | 1637401 |
05/05/2022 | 69.25p | 74.11p | 68.29p | 69.35p | 1422554 |
04/05/2022 | 70.20p | 76.90p | 68.35p | 69.45p | 3005236 |
03/05/2022 | 73.20p | 75.00p | 70.60p | 71.50p | 3822641 |
02/05/2022 | 68.00p | 76.99p | 67.60p | 76.00p | 11135137 |
29/04/2022 | 68.00p | 76.99p | 67.60p | 76.00p | 11135137 |
28/04/2022 | 81.50p | 87.40p | 81.50p | 87.40p | 515403 |
27/04/2022 | 85.20p | 85.20p | 77.44p | 81.10p | 332266 |
26/04/2022 | 80.50p | 87.60p | 80.50p | 81.40p | 372413 |
25/04/2022 | 80.75p | 85.00p | 79.45p | 84.45p | 452012 |
22/04/2022 | 81.00p | 84.67p | 80.75p | 82.85p | 1143252 |
21/04/2022 | 89.05p | 93.80p | 82.00p | 82.35p | 2235334 |
20/04/2022 | 99.90p | 99.90p | 90.90p | 92.00p | 650289 |
19/04/2022 | 94.05p | 96.40p | 91.48p | 95.50p | 532624 |
18/04/2022 | 88.50p | 94.75p | 88.50p | 93.80p | 381109 |
15/04/2022 | 88.50p | 94.75p | 88.50p | 93.80p | 381109 |
14/04/2022 | 88.50p | 94.74p | 88.50p | 93.80p | 381109 |
13/04/2022 | 95.85p | 95.85p | 89.05p | 91.90p | 510779 |
12/04/2022 | 90.40p | 92.55p | 86.80p | 91.85p | 524327 |
11/04/2022 | 85.70p | 91.20p | 85.70p | 88.45p | 477599 |
08/04/2022 | 90.80p | 91.75p | 86.55p | 87.90p | 322541 |
07/04/2022 | 84.70p | 92.95p | 84.70p | 87.95p | 813724 |
06/04/2022 | 98.10p | 98.10p | 87.85p | 88.70p | 637846 |
05/04/2022 | 93.30p | 96.25p | 92.32p | 95.60p | 1812117 |
04/04/2022 | 90.50p | 93.95p | 88.05p | 93.55p | 1082209 |
01/04/2022 | 87.05p | 90.10p | 86.80p | 89.05p | 286699 |
31/03/2022 | 87.70p | 88.50p | 86.10p | 87.35p | 705639 |
30/03/2022 | 92.25p | 92.25p | 86.70p | 87.65p | 547735 |
29/03/2022 | 90.20p | 95.50p | 86.35p | 90.65p | 652174 |
28/03/2022 | 90.50p | 92.80p | 87.80p | 87.95p | 398726 |
25/03/2022 | 94.65p | 94.65p | 89.70p | 89.70p | 356543 |
24/03/2022 | 90.00p | 94.10p | 90.00p | 93.05p | 267820 |
23/03/2022 | 89.80p | 95.90p | 89.80p | 94.45p | 1075826 |
22/03/2022 | 94.00p | 96.55p | 93.03p | 94.50p | 883207 |
21/03/2022 | 89.00p | 95.85p | 89.00p | 93.95p | 581722 |
18/03/2022 | 92.00p | 94.25p | 90.55p | 92.80p | 932717 |
17/03/2022 | 88.60p | 92.95p | 88.60p | 91.60p | 10130645 |
16/03/2022 | 86.35p | 92.05p | 85.60p | 91.00p | 1005771 |
15/03/2022 | 90.20p | 90.20p | 83.39p | 85.15p | 719033 |
14/03/2022 | 90.00p | 90.90p | 85.45p | 86.05p | 11162597 |
11/03/2022 | 92.90p | 93.30p | 88.95p | 90.05p | 1090030 |
10/03/2022 | 94.35p | 94.35p | 88.22p | 90.80p | 593122 |
09/03/2022 | 90.00p | 91.90p | 88.00p | 90.00p | 1279091 |
08/03/2022 | 84.15p | 87.55p | 81.85p | 86.20p | 917516 |
07/03/2022 | 82.60p | 88.60p | 80.00p | 85.90p | 1096884 |
04/03/2022 | 87.65p | 88.05p | 85.00p | 86.40p | 1044178 |
03/03/2022 | 94.40p | 94.50p | 89.00p | 90.80p | 1618788 |
02/03/2022 | 98.95p | 98.95p | 91.05p | 93.40p | 834410 |
01/03/2022 | 99.50p | 99.50p | 92.75p | 94.55p | 794833 |
28/02/2022 | 95.70p | 95.70p | 89.85p | 95.45p | 1295936 |
25/02/2022 | 88.30p | 91.65p | 86.39p | 91.45p | 1030374 |
24/02/2022 | 80.95p | 87.60p | 80.20p | 86.40p | 1458244 |
23/02/2022 | 86.00p | 88.44p | 84.35p | 85.90p | 945531 |
22/02/2022 | 83.45p | 87.00p | 83.35p | 86.40p | 3724197 |
21/02/2022 | 89.95p | 91.10p | 86.25p | 86.60p | 1467899 |
18/02/2022 | 91.00p | 92.90p | 89.10p | 89.90p | 1365176 |
17/02/2022 | 93.70p | 95.15p | 89.06p | 92.20p | 919656 |
16/02/2022 | 91.20p | 96.30p | 91.20p | 95.00p | 866050 |
15/02/2022 | 94.80p | 96.40p | 94.35p | 95.90p | 1818269 |
14/02/2022 | 95.40p | 97.40p | 91.80p | 95.35p | 2195607 |
11/02/2022 | 102.50p | 107.08p | 98.30p | 98.85p | 1382456 |
10/02/2022 | 104.00p | 104.40p | 99.05p | 104.40p | 1124748 |
09/02/2022 | 100.50p | 100.80p | 96.85p | 100.70p | 894052 |
08/02/2022 | 95.00p | 97.55p | 94.10p | 96.45p | 782638 |
07/02/2022 | 95.00p | 98.50p | 95.00p | 97.20p | 735890 |
04/02/2022 | 95.00p | 99.07p | 95.00p | 98.20p | 763071 |
03/02/2022 | 100.20p | 101.33p | 96.75p | 98.25p | 1359498 |
02/02/2022 | 98.95p | 106.60p | 98.95p | 102.00p | 694309 |
01/02/2022 | 96.30p | 104.60p | 96.30p | 103.40p | 1207876 |
31/01/2022 | 91.20p | 103.00p | 91.20p | 100.60p | 3113792 |
28/01/2022 | 104.70p | 106.50p | 91.80p | 94.25p | 3237559 |
27/01/2022 | 102.00p | 110.50p | 99.00p | 107.00p | 12283601 |
26/01/2022 | 104.00p | 107.30p | 103.30p | 106.90p | 1452118 |
25/01/2022 | 97.30p | 104.40p | 97.30p | 104.00p | 4294393 |
24/01/2022 | 103.70p | 103.70p | 95.80p | 99.65p | 1330465 |
21/01/2022 | 98.75p | 103.62p | 97.80p | 101.90p | 2150142 |
20/01/2022 | 95.25p | 102.20p | 95.25p | 101.90p | 698104 |
19/01/2022 | 98.00p | 99.65p | 95.73p | 97.90p | 936047 |
18/01/2022 | 103.70p | 103.70p | 96.00p | 97.80p | 1572780 |
17/01/2022 | 97.50p | 100.47p | 96.75p | 99.85p | 944190 |
14/01/2022 | 103.60p | 103.70p | 98.50p | 98.50p | 1974566 |
13/01/2022 | 103.20p | 106.40p | 101.61p | 102.70p | 1474033 |
12/01/2022 | 102.00p | 103.70p | 100.85p | 102.90p | 1064572 |
10/01/2022 | 97.40p | 103.78p | 97.40p | 101.40p | 1235997 |
07/01/2022 | 103.00p | 103.00p | 99.48p | 100.50p | 2968326 |
06/01/2022 | 106.70p | 107.66p | 100.10p | 101.60p | 5310564 |
05/01/2022 | 103.00p | 108.00p | 103.00p | 106.60p | 996893 |
04/01/2022 | 114.80p | 114.80p | 104.63p | 106.00p | 1557020 |
03/01/2022 | 109.00p | 111.37p | 108.30p | 110.50p | 349352 |
31/12/2021 | 109.00p | 111.37p | 108.30p | 110.50p | 349352 |
30/12/2021 | 106.90p | 109.99p | 102.59p | 109.00p | 1085635 |
29/12/2021 | 113.70p | 113.70p | 103.80p | 106.40p | 2428550 |
28/12/2021 | 108.30p | 110.00p | 106.10p | 108.20p | 336294 |
27/12/2021 | 108.30p | 110.00p | 106.10p | 108.20p | 336294 |
*Close Price adjusted for both dividends and splits