Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2021 | 31.50p | 37.90p | 31.40p | 36.50p | 1057877 |
09/12/2021 | 33.50p | 33.79p | 30.00p | 31.50p | 1644276 |
08/12/2021 | 35.50p | 36.75p | 32.00p | 33.50p | 990308 |
07/12/2021 | 36.75p | 36.75p | 34.00p | 35.00p | 697122 |
06/12/2021 | 38.00p | 39.00p | 35.57p | 36.75p | 506224 |
03/12/2021 | 39.00p | 40.90p | 37.00p | 37.50p | 980030 |
02/12/2021 | 40.50p | 40.50p | 38.10p | 39.00p | 1219186 |
01/12/2021 | 42.00p | 43.00p | 39.00p | 40.50p | 896692 |
30/11/2021 | 40.50p | 43.00p | 38.25p | 42.00p | 1826998 |
29/11/2021 | 39.50p | 43.20p | 39.00p | 41.00p | 1788887 |
26/11/2021 | 37.50p | 44.70p | 35.30p | 39.50p | 3534275 |
25/11/2021 | 37.50p | 39.90p | 37.00p | 37.50p | 1537934 |
24/11/2021 | 37.50p | 42.00p | 37.00p | 38.50p | 3119983 |
23/11/2021 | 33.50p | 40.25p | 33.50p | 37.50p | 2849610 |
22/11/2021 | 33.50p | 35.00p | 32.26p | 33.50p | 1528950 |
19/11/2021 | 34.50p | 36.75p | 32.30p | 33.50p | 738460 |
18/11/2021 | 27.50p | 40.00p | 27.50p | 34.50p | 7369006 |
17/11/2021 | 27.75p | 28.14p | 27.02p | 27.50p | 309908 |
16/11/2021 | 27.50p | 27.75p | 26.77p | 27.50p | 836024 |
15/11/2021 | 27.50p | 29.00p | 26.75p | 27.50p | 865107 |
12/11/2021 | 28.50p | 28.50p | 27.35p | 27.50p | 437588 |
11/11/2021 | 29.00p | 29.00p | 27.10p | 28.50p | 1027781 |
10/11/2021 | 28.50p | 29.20p | 28.25p | 29.00p | 706399 |
09/11/2021 | 29.00p | 29.00p | 27.85p | 28.50p | 792359 |
08/11/2021 | 29.00p | 29.70p | 27.65p | 29.00p | 1147001 |
05/11/2021 | 30.00p | 30.40p | 27.75p | 29.00p | 789486 |
04/11/2021 | 31.00p | 31.00p | 29.00p | 30.00p | 1190361 |
03/11/2021 | 30.50p | 32.00p | 29.50p | 31.00p | 1010367 |
02/11/2021 | 30.50p | 31.40p | 29.00p | 30.50p | 988465 |
01/11/2021 | 30.50p | 31.00p | 30.00p | 30.50p | 746815 |
29/10/2021 | 29.50p | 31.00p | 29.00p | 30.50p | 601438 |
28/10/2021 | 30.00p | 30.00p | 29.00p | 29.50p | 542283 |
27/10/2021 | 30.50p | 30.50p | 29.60p | 30.00p | 209523 |
26/10/2021 | 30.50p | 31.00p | 30.00p | 30.50p | 1016295 |
25/10/2021 | 32.00p | 32.00p | 30.00p | 30.50p | 973021 |
22/10/2021 | 32.00p | 32.25p | 30.40p | 32.00p | 459352 |
21/10/2021 | 30.50p | 32.40p | 30.50p | 32.00p | 682564 |
20/10/2021 | 31.50p | 32.75p | 30.50p | 30.50p | 602049 |
19/10/2021 | 31.50p | 32.00p | 30.25p | 31.50p | 1035220 |
18/10/2021 | 33.00p | 33.00p | 31.00p | 31.50p | 1195184 |
15/10/2021 | 32.00p | 33.75p | 29.26p | 33.00p | 1682931 |
14/10/2021 | 31.50p | 33.00p | 31.00p | 32.00p | 381557 |
13/10/2021 | 31.00p | 33.00p | 30.10p | 31.50p | 565451 |
12/10/2021 | 31.00p | 32.00p | 29.00p | 31.00p | 1224165 |
11/10/2021 | 32.00p | 32.00p | 30.10p | 31.00p | 620060 |
08/10/2021 | 32.00p | 32.70p | 29.33p | 32.50p | 783382 |
07/10/2021 | 31.00p | 32.40p | 30.20p | 32.00p | 1409726 |
06/10/2021 | 32.50p | 32.50p | 30.25p | 31.00p | 742270 |
05/10/2021 | 32.50p | 33.40p | 31.60p | 32.75p | 542428 |
04/10/2021 | 33.75p | 34.25p | 32.05p | 33.75p | 469550 |
01/10/2021 | 33.00p | 34.60p | 30.12p | 33.75p | 1236118 |
30/09/2021 | 40.50p | 41.00p | 32.00p | 33.00p | 1980075 |
29/09/2021 | 40.50p | 40.95p | 39.02p | 39.50p | 434505 |
28/09/2021 | 39.00p | 43.00p | 38.01p | 40.50p | 1204008 |
27/09/2021 | 38.50p | 41.00p | 38.02p | 39.00p | 657634 |
24/09/2021 | 40.00p | 40.00p | 38.05p | 38.50p | 397120 |
23/09/2021 | 41.00p | 41.40p | 39.53p | 40.00p | 210076 |
22/09/2021 | 40.50p | 41.77p | 40.33p | 41.00p | 492809 |
21/09/2021 | 39.00p | 42.00p | 38.75p | 40.50p | 468783 |
20/09/2021 | 40.50p | 40.85p | 38.10p | 39.00p | 489057 |
17/09/2021 | 41.00p | 41.20p | 40.25p | 40.50p | 589782 |
16/09/2021 | 39.00p | 41.75p | 38.20p | 41.00p | 837266 |
15/09/2021 | 39.00p | 39.80p | 38.12p | 39.00p | 598865 |
14/09/2021 | 39.00p | 39.80p | 37.00p | 39.00p | 694918 |
13/09/2021 | 41.50p | 41.50p | 37.05p | 39.00p | 1087714 |
10/09/2021 | 41.50p | 43.70p | 40.50p | 40.50p | 1803039 |
09/09/2021 | 39.00p | 41.90p | 37.10p | 41.50p | 2026143 |
08/09/2021 | 35.50p | 39.70p | 33.15p | 39.00p | 2816656 |
07/09/2021 | 38.00p | 38.00p | 34.26p | 35.50p | 1825793 |
06/09/2021 | 40.00p | 40.00p | 36.25p | 38.00p | 1276599 |
03/09/2021 | 41.00p | 45.00p | 39.20p | 40.00p | 4348611 |
02/09/2021 | 38.75p | 42.00p | 38.75p | 41.25p | 2304149 |
01/09/2021 | 34.50p | 42.00p | 33.20p | 38.75p | 7410980 |
31/08/2021 | 28.50p | 34.90p | 28.01p | 34.50p | 4783799 |
30/08/2021 | 28.75p | 28.75p | 27.75p | 28.50p | 541249 |
27/08/2021 | 28.75p | 28.75p | 27.75p | 28.50p | 541249 |
26/08/2021 | 27.50p | 28.90p | 26.66p | 28.75p | 1161172 |
25/08/2021 | 27.50p | 27.50p | 26.55p | 27.50p | 462700 |
24/08/2021 | 27.75p | 27.75p | 26.53p | 27.50p | 1201822 |
23/08/2021 | 27.00p | 28.80p | 26.75p | 27.75p | 770223 |
20/08/2021 | 27.75p | 27.95p | 26.30p | 27.00p | 1783321 |
19/08/2021 | 28.50p | 31.70p | 27.50p | 28.25p | 2134659 |
18/08/2021 | 27.75p | 29.20p | 27.10p | 28.50p | 915310 |
17/08/2021 | 31.00p | 31.86p | 27.02p | 27.75p | 2911771 |
16/08/2021 | 26.75p | 36.00p | 26.75p | 31.00p | 8938907 |
13/08/2021 | 19.00p | 29.70p | 19.00p | 26.75p | 12974433 |
12/08/2021 | 25.25p | 25.30p | 22.51p | 22.75p | 784246 |
11/08/2021 | 26.50p | 26.95p | 24.05p | 25.25p | 611532 |
10/08/2021 | 27.25p | 28.00p | 26.00p | 26.50p | 474774 |
09/08/2021 | 28.25p | 28.25p | 26.06p | 27.25p | 510792 |
06/08/2021 | 29.25p | 29.48p | 26.12p | 28.25p | 1652813 |
05/08/2021 | 31.00p | 32.00p | 29.00p | 30.60p | 1639327 |
04/08/2021 | 36.00p | 36.60p | 30.00p | 32.50p | 2632579 |
03/08/2021 | 37.50p | 37.50p | 35.45p | 36.00p | 342452 |
02/08/2021 | 38.50p | 38.50p | 36.15p | 37.50p | 162919 |
30/07/2021 | 37.00p | 38.50p | 36.60p | 38.50p | 143648 |
29/07/2021 | 36.50p | 39.40p | 36.30p | 36.30p | 412555 |
28/07/2021 | 39.50p | 39.50p | 36.25p | 36.50p | 880374 |
27/07/2021 | 39.00p | 42.00p | 37.50p | 39.50p | 254422 |
26/07/2021 | 41.00p | 41.00p | 38.50p | 39.50p | 319035 |
23/07/2021 | 40.00p | 42.00p | 38.50p | 41.00p | 572877 |
22/07/2021 | 40.50p | 42.90p | 37.34p | 40.00p | 1299424 |
21/07/2021 | 41.00p | 41.45p | 39.26p | 40.50p | 114716 |
20/07/2021 | 41.50p | 43.70p | 39.30p | 41.00p | 795415 |
19/07/2021 | 41.00p | 43.00p | 40.30p | 41.50p | 146164 |
16/07/2021 | 39.00p | 41.90p | 38.28p | 41.00p | 328467 |
15/07/2021 | 40.50p | 40.84p | 38.12p | 39.00p | 452187 |
14/07/2021 | 42.00p | 42.00p | 39.61p | 40.50p | 293589 |
13/07/2021 | 42.50p | 42.90p | 39.55p | 42.00p | 444044 |
12/07/2021 | 42.50p | 43.28p | 41.70p | 42.50p | 122747 |
09/07/2021 | 42.50p | 43.45p | 41.15p | 42.50p | 139084 |
08/07/2021 | 42.50p | 43.00p | 41.50p | 42.50p | 34211 |
07/07/2021 | 40.50p | 44.00p | 40.20p | 42.50p | 284737 |
06/07/2021 | 41.00p | 44.40p | 40.50p | 40.50p | 435389 |
05/07/2021 | 41.00p | 42.00p | 40.00p | 41.00p | 492066 |
02/07/2021 | 41.50p | 41.95p | 40.12p | 41.00p | 238749 |
01/07/2021 | 42.00p | 42.00p | 41.03p | 41.50p | 189718 |
30/06/2021 | 39.00p | 43.70p | 38.66p | 42.00p | 931384 |
29/06/2021 | 42.50p | 43.00p | 41.00p | 42.50p | 613176 |
28/06/2021 | 43.50p | 44.75p | 42.00p | 42.50p | 1737531 |
25/06/2021 | 46.50p | 46.70p | 42.00p | 43.50p | 1039465 |
24/06/2021 | 46.50p | 48.00p | 45.12p | 46.50p | 544540 |
23/06/2021 | 47.00p | 53.00p | 45.55p | 46.50p | 1811918 |
22/06/2021 | 42.50p | 46.00p | 42.12p | 43.00p | 758372 |
21/06/2021 | 45.00p | 45.50p | 42.25p | 43.00p | 292250 |
18/06/2021 | 44.50p | 48.50p | 44.50p | 45.00p | 454662 |
17/06/2021 | 44.50p | 46.00p | 43.31p | 44.50p | 180147 |
16/06/2021 | 46.00p | 46.00p | 43.31p | 44.50p | 274601 |
15/06/2021 | 47.00p | 47.00p | 43.00p | 46.00p | 442798 |
14/06/2021 | 45.00p | 49.80p | 43.12p | 47.00p | 799894 |
11/06/2021 | 41.00p | 47.00p | 41.00p | 45.00p | 822613 |
10/06/2021 | 42.00p | 42.30p | 40.70p | 41.00p | 233651 |
09/06/2021 | 40.00p | 43.97p | 38.30p | 42.00p | 463403 |
08/06/2021 | 42.00p | 42.95p | 41.50p | 42.00p | 192864 |
07/06/2021 | 43.00p | 43.15p | 41.30p | 42.00p | 129716 |
04/06/2021 | 43.50p | 43.88p | 42.60p | 43.00p | 96844 |
03/06/2021 | 44.50p | 44.70p | 42.10p | 43.50p | 182054 |
02/06/2021 | 45.00p | 45.45p | 43.15p | 44.50p | 355307 |
01/06/2021 | 44.00p | 47.00p | 43.00p | 45.00p | 354832 |
31/05/2021 | 42.00p | 45.00p | 41.03p | 44.50p | 668318 |
28/05/2021 | 42.00p | 45.00p | 41.03p | 44.50p | 668318 |
27/05/2021 | 42.00p | 42.30p | 41.00p | 42.00p | 377552 |
26/05/2021 | 42.00p | 42.50p | 41.00p | 42.00p | 329718 |
25/05/2021 | 42.00p | 42.55p | 40.00p | 42.00p | 686008 |
24/05/2021 | 44.50p | 44.70p | 41.00p | 42.00p | 493135 |
21/05/2021 | 44.00p | 45.00p | 42.00p | 45.00p | 390886 |
20/05/2021 | 40.50p | 47.80p | 40.10p | 44.00p | 1159624 |
19/05/2021 | 43.50p | 43.75p | 40.00p | 40.50p | 718136 |
18/05/2021 | 45.50p | 47.00p | 43.25p | 43.50p | 267343 |
17/05/2021 | 45.00p | 47.45p | 43.75p | 45.50p | 312362 |
14/05/2021 | 45.00p | 45.95p | 42.00p | 45.00p | 444585 |
13/05/2021 | 47.00p | 47.00p | 42.00p | 44.50p | 907412 |
12/05/2021 | 45.00p | 47.80p | 44.46p | 47.00p | 372033 |
11/05/2021 | 49.00p | 49.00p | 45.00p | 45.00p | 459310 |
10/05/2021 | 46.50p | 53.80p | 45.54p | 49.00p | 1765075 |
07/05/2021 | 45.50p | 49.97p | 43.00p | 49.00p | 1845773 |
06/05/2021 | 42.50p | 50.00p | 42.03p | 45.50p | 5304070 |
05/05/2021 | 57.00p | 57.00p | 46.25p | 50.50p | 5810785 |
04/05/2021 | 81.00p | 81.00p | 57.00p | 58.80p | 6269067 |
03/05/2021 | 79.00p | 79.00p | 72.00p | 74.00p | 849871 |
30/04/2021 | 79.00p | 79.00p | 72.00p | 74.00p | 849871 |
29/04/2021 | 81.50p | 81.90p | 77.00p | 79.00p | 597238 |
28/04/2021 | 76.50p | 85.90p | 75.36p | 80.50p | 972257 |
27/04/2021 | 77.00p | 77.50p | 74.55p | 76.50p | 459368 |
26/04/2021 | 77.00p | 82.00p | 76.25p | 77.00p | 1033544 |
23/04/2021 | 70.00p | 79.50p | 70.00p | 76.50p | 1707568 |
22/04/2021 | 64.00p | 73.31p | 63.25p | 70.50p | 1189904 |
21/04/2021 | 65.50p | 66.00p | 62.01p | 64.00p | 300935 |
20/04/2021 | 66.00p | 67.90p | 62.00p | 66.00p | 590277 |
19/04/2021 | 61.50p | 70.00p | 61.12p | 66.00p | 897371 |
16/04/2021 | 56.00p | 61.77p | 55.10p | 61.50p | 1350563 |
15/04/2021 | 61.50p | 64.50p | 60.50p | 61.50p | 2332179 |
14/04/2021 | 72.00p | 72.00p | 61.00p | 63.00p | 2172866 |
13/04/2021 | 70.50p | 75.70p | 70.00p | 72.00p | 550890 |
12/04/2021 | 72.00p | 72.62p | 70.30p | 72.00p | 475018 |
09/04/2021 | 76.50p | 79.60p | 68.20p | 72.00p | 1163562 |
08/04/2021 | 81.00p | 82.00p | 75.00p | 75.50p | 624798 |
07/04/2021 | 73.50p | 84.75p | 72.80p | 79.00p | 1717003 |
06/04/2021 | 70.50p | 77.22p | 67.25p | 73.50p | 1556207 |
05/04/2021 | 68.50p | 72.60p | 60.23p | 70.00p | 3035749 |
02/04/2021 | 68.50p | 72.60p | 60.23p | 70.00p | 3035749 |
01/04/2021 | 68.50p | 72.60p | 60.22p | 70.00p | 3035749 |
31/03/2021 | 73.00p | 79.00p | 66.25p | 70.50p | 1445175 |
30/03/2021 | 87.50p | 91.80p | 72.00p | 73.00p | 1352791 |
29/03/2021 | 121.50p | 130.95p | 85.00p | 86.00p | 2546103 |
26/03/2021 | 79.50p | 122.00p | 79.10p | 116.00p | 2743706 |
25/03/2021 | 73.00p | 87.92p | 71.55p | 78.00p | 1083194 |
24/03/2021 | 72.50p | 74.00p | 68.50p | 71.00p | 248168 |
23/03/2021 | 72.50p | 79.75p | 70.00p | 72.50p | 434418 |
22/03/2021 | 74.50p | 79.00p | 67.78p | 72.50p | 375583 |
19/03/2021 | 56.50p | 79.93p | 56.50p | 74.50p | 1437381 |
18/03/2021 | 59.00p | 59.00p | 53.07p | 56.50p | 649387 |
17/03/2021 | 61.50p | 61.50p | 58.00p | 59.00p | 278341 |
16/03/2021 | 60.50p | 63.00p | 58.00p | 61.50p | 190023 |
15/03/2021 | 62.50p | 65.00p | 60.00p | 60.50p | 269419 |
12/03/2021 | 64.00p | 68.22p | 61.08p | 62.50p | 237508 |
11/03/2021 | 66.00p | 69.50p | 62.30p | 64.00p | 333851 |
10/03/2021 | 70.00p | 75.00p | 65.00p | 66.50p | 406929 |
09/03/2021 | 66.50p | 74.92p | 65.12p | 72.00p | 448666 |
08/03/2021 | 61.50p | 67.50p | 60.09p | 66.50p | 338660 |
*Close Price adjusted for both dividends and splits