Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2021 | 59.00p | 62.00p | 57.40p | 59.00p | 62688 |
07/12/2021 | 59.00p | 60.77p | 57.00p | 59.00p | 28887 |
06/12/2021 | 62.00p | 62.00p | 59.20p | 62.00p | 35264 |
03/12/2021 | 59.20p | 61.60p | 59.00p | 60.00p | 1861 |
02/12/2021 | 60.00p | 61.19p | 59.30p | 60.00p | 93194 |
01/12/2021 | 59.00p | 59.00p | 59.00p | 59.00p | 109 |
30/11/2021 | 59.20p | 61.80p | 59.00p | 59.00p | 4085 |
29/11/2021 | 59.20p | 61.80p | 59.00p | 59.00p | 36410 |
26/11/2021 | 61.20p | 62.00p | 59.00p | 61.20p | 59790 |
25/11/2021 | 62.40p | 63.00p | 61.56p | 63.00p | 22375 |
24/11/2021 | 63.80p | 64.00p | 61.00p | 62.50p | 29436 |
23/11/2021 | 63.80p | 63.80p | 61.84p | 62.50p | 11759 |
22/11/2021 | 62.40p | 65.80p | 61.00p | 61.00p | 66954 |
19/11/2021 | 64.00p | 65.00p | 62.00p | 62.00p | 157654 |
18/11/2021 | 61.20p | 65.00p | 61.20p | 63.30p | 70518 |
17/11/2021 | 63.20p | 63.80p | 62.20p | 63.00p | 3499 |
16/11/2021 | 64.80p | 64.80p | 62.60p | 62.60p | 23253 |
15/11/2021 | 63.80p | 64.00p | 62.20p | 63.20p | 28147 |
12/11/2021 | 62.00p | 64.80p | 62.00p | 62.00p | 32330 |
11/11/2021 | 63.80p | 65.00p | 62.20p | 63.00p | 41132 |
10/11/2021 | 62.20p | 63.80p | 62.20p | 63.00p | 11185 |
09/11/2021 | 60.40p | 63.80p | 60.40p | 63.00p | 84828 |
08/11/2021 | 63.20p | 63.20p | 59.00p | 62.00p | 126074 |
05/11/2021 | 63.80p | 64.03p | 62.60p | 62.60p | 154329 |
04/11/2021 | 59.40p | 64.00p | 59.40p | 64.00p | 136604 |
03/11/2021 | 59.00p | 61.00p | 57.20p | 60.30p | 304408 |
02/11/2021 | 59.00p | 59.00p | 56.20p | 58.00p | 105723 |
01/11/2021 | 58.60p | 61.00p | 55.20p | 61.00p | 267754 |
29/10/2021 | 54.40p | 58.80p | 54.20p | 58.20p | 902635 |
28/10/2021 | 55.00p | 57.80p | 54.40p | 55.40p | 239891 |
27/10/2021 | 56.60p | 56.80p | 55.00p | 55.90p | 31246 |
26/10/2021 | 55.00p | 58.00p | 54.65p | 55.40p | 132099 |
25/10/2021 | 54.80p | 58.00p | 54.00p | 56.50p | 27226 |
22/10/2021 | 55.20p | 57.80p | 55.00p | 55.00p | 410638 |
21/10/2021 | 55.60p | 57.80p | 55.00p | 55.00p | 41689 |
20/10/2021 | 56.20p | 57.29p | 54.00p | 54.00p | 178575 |
19/10/2021 | 57.00p | 58.60p | 56.53p | 57.30p | 61416 |
18/10/2021 | 58.80p | 58.80p | 56.36p | 58.60p | 243943 |
15/10/2021 | 56.20p | 62.00p | 56.20p | 57.00p | 96443 |
14/10/2021 | 58.60p | 59.02p | 55.85p | 58.40p | 286548 |
13/10/2021 | 57.80p | 59.60p | 55.90p | 57.40p | 36552 |
12/10/2021 | 56.80p | 58.80p | 54.20p | 56.90p | 10737 |
11/10/2021 | 57.00p | 59.00p | 56.00p | 58.80p | 27878 |
08/10/2021 | 57.20p | 60.00p | 57.20p | 57.20p | 11770 |
07/10/2021 | 62.00p | 62.00p | 57.66p | 62.00p | 24993 |
06/10/2021 | 60.00p | 61.80p | 57.66p | 59.50p | 253 |
05/10/2021 | 60.00p | 61.60p | 56.66p | 60.00p | 10504 |
04/10/2021 | 60.00p | 62.09p | 58.00p | 58.40p | 33848 |
01/10/2021 | 59.00p | 62.60p | 57.52p | 60.00p | 8509 |
30/09/2021 | 61.80p | 63.00p | 58.00p | 61.80p | 4574 |
29/09/2021 | 61.40p | 63.80p | 59.00p | 61.50p | 62020 |
28/09/2021 | 59.20p | 63.80p | 59.20p | 62.80p | 12395 |
27/09/2021 | 60.40p | 65.80p | 60.17p | 60.50p | 120272 |
24/09/2021 | 61.00p | 64.44p | 60.20p | 63.30p | 25325 |
23/09/2021 | 65.20p | 65.20p | 56.76p | 63.60p | 45620 |
22/09/2021 | 59.80p | 61.00p | 56.20p | 60.50p | 77122 |
21/09/2021 | 60.00p | 60.00p | 57.28p | 60.00p | 12777 |
20/09/2021 | 61.40p | 63.75p | 58.00p | 60.00p | 52154 |
17/09/2021 | 61.00p | 63.80p | 60.00p | 60.00p | 15328 |
16/09/2021 | 62.00p | 64.80p | 58.40p | 58.40p | 20328 |
15/09/2021 | 65.20p | 69.80p | 62.00p | 64.00p | 55250 |
14/09/2021 | 65.40p | 69.80p | 64.50p | 64.60p | 36393 |
13/09/2021 | 69.80p | 69.80p | 64.20p | 66.60p | 6404 |
10/09/2021 | 69.60p | 69.80p | 64.77p | 67.00p | 8755 |
09/09/2021 | 69.60p | 69.80p | 65.00p | 67.20p | 39595 |
08/09/2021 | 67.20p | 70.80p | 66.44p | 66.60p | 13587 |
07/09/2021 | 65.80p | 69.80p | 65.40p | 66.40p | 16971 |
06/09/2021 | 70.00p | 70.00p | 65.20p | 65.20p | 9680 |
03/09/2021 | 70.00p | 70.00p | 65.20p | 67.60p | 30593 |
02/09/2021 | 70.00p | 68.39p | 67.60p | 67.60p | 9197 |
01/09/2021 | 70.00p | 70.00p | 67.60p | 70.00p | 9284 |
31/08/2021 | 66.80p | 68.39p | 66.80p | 66.80p | 14155 |
27/08/2021 | 70.00p | 70.00p | 67.60p | 70.00p | 4115 |
26/08/2021 | 67.60p | 68.00p | 66.99p | 68.00p | 5826 |
25/08/2021 | 67.60p | 67.60p | 66.13p | 67.60p | 27644 |
24/08/2021 | 65.40p | 67.60p | 65.40p | 66.00p | 12378 |
23/08/2021 | 68.00p | 70.00p | 66.78p | 67.80p | 27478 |
20/08/2021 | 70.00p | 70.00p | 66.78p | 67.00p | 11915 |
19/08/2021 | 65.60p | 67.03p | 65.60p | 65.60p | 6058 |
18/08/2021 | 67.00p | 69.80p | 65.40p | 68.80p | 37558 |
17/08/2021 | 67.00p | 69.58p | 67.00p | 67.00p | 12507 |
16/08/2021 | 70.00p | 69.85p | 68.05p | 68.60p | 2687 |
13/08/2021 | 70.00p | 71.60p | 68.05p | 70.00p | 19649 |
12/08/2021 | 70.00p | 70.00p | 67.40p | 70.00p | 4991 |
11/08/2021 | 69.80p | 71.60p | 67.62p | 68.00p | 33217 |
10/08/2021 | 67.00p | 70.00p | 67.00p | 69.50p | 7354 |
09/08/2021 | 69.80p | 70.00p | 67.20p | 70.00p | 39759 |
06/08/2021 | 69.80p | 70.00p | 66.40p | 68.30p | 52456 |
05/08/2021 | 68.60p | 70.36p | 66.40p | 66.40p | 49333 |
04/08/2021 | 70.60p | 70.60p | 68.90p | 68.90p | 30391 |
03/08/2021 | 71.00p | 71.40p | 66.50p | 69.90p | 24302 |
02/08/2021 | 71.00p | 71.00p | 70.13p | 71.00p | 9779 |
30/07/2021 | 71.00p | 71.00p | 69.20p | 70.60p | 37182 |
29/07/2021 | 71.00p | 71.60p | 69.00p | 69.00p | 60573 |
28/07/2021 | 71.00p | 71.00p | 68.45p | 71.00p | 52819 |
27/07/2021 | 71.00p | 71.00p | 66.00p | 67.80p | 11801 |
26/07/2021 | 71.00p | 71.00p | 66.80p | 67.80p | 34696 |
23/07/2021 | 69.00p | 70.36p | 69.00p | 69.00p | 3651 |
22/07/2021 | 71.00p | 71.00p | 68.73p | 70.00p | 7045 |
21/07/2021 | 71.60p | 71.60p | 68.70p | 70.00p | 29684 |
20/07/2021 | 71.60p | 71.68p | 69.20p | 71.20p | 17345 |
19/07/2021 | 72.80p | 72.80p | 70.22p | 70.90p | 30883 |
16/07/2021 | 74.60p | 71.90p | 70.93p | 71.90p | 2350 |
15/07/2021 | 74.60p | 74.60p | 70.60p | 71.60p | 14457 |
14/07/2021 | 74.60p | 74.60p | 72.83p | 73.30p | 20142 |
13/07/2021 | 74.60p | 74.60p | 72.83p | 74.60p | 9774 |
12/07/2021 | 74.60p | 76.60p | 72.00p | 74.60p | 30615 |
09/07/2021 | 72.00p | 74.80p | 71.59p | 74.80p | 22473 |
08/07/2021 | 74.80p | 73.40p | 72.65p | 73.40p | 5706 |
07/07/2021 | 74.80p | 74.80p | 72.00p | 72.00p | 22726 |
06/07/2021 | 72.20p | 74.80p | 72.00p | 73.50p | 30175 |
05/07/2021 | 75.00p | 75.00p | 73.65p | 75.00p | 16492 |
02/07/2021 | 75.00p | 75.00p | 72.00p | 72.00p | 69515 |
01/07/2021 | 73.00p | 74.97p | 72.48p | 73.00p | 16320 |
30/06/2021 | 75.00p | 75.60p | 72.40p | 72.40p | 58015 |
29/06/2021 | 79.00p | 79.00p | 75.70p | 75.70p | 3079 |
28/06/2021 | 79.00p | 79.00p | 72.00p | 72.00p | 12396 |
25/06/2021 | 78.80p | 78.80p | 75.00p | 78.60p | 45852 |
24/06/2021 | 74.80p | 81.60p | 74.40p | 74.60p | 40829 |
23/06/2021 | 82.60p | 82.40p | 75.40p | 79.00p | 5795 |
22/06/2021 | 82.60p | 82.60p | 76.40p | 79.60p | 26056 |
21/06/2021 | 81.00p | 82.20p | 75.40p | 81.00p | 18513 |
18/06/2021 | 78.80p | 81.20p | 74.20p | 77.40p | 18288 |
17/06/2021 | 75.40p | 79.80p | 73.80p | 75.40p | 7400 |
16/06/2021 | 82.80p | 82.80p | 76.00p | 78.80p | 6529 |
15/06/2021 | 83.00p | 83.26p | 76.80p | 79.20p | 48858 |
14/06/2021 | 76.20p | 82.60p | 76.20p | 79.40p | 17384 |
11/06/2021 | 77.80p | 84.60p | 77.80p | 77.80p | 20814 |
10/06/2021 | 81.60p | 84.00p | 77.56p | 81.60p | 948 |
09/06/2021 | 82.80p | 82.80p | 76.00p | 82.60p | 24803 |
08/06/2021 | 76.20p | 82.60p | 76.20p | 76.80p | 17049 |
07/06/2021 | 81.60p | 82.80p | 76.00p | 79.60p | 38698 |
04/06/2021 | 83.20p | 86.80p | 75.80p | 79.40p | 44164 |
03/06/2021 | 83.00p | 87.80p | 83.00p | 83.00p | 52865 |
02/06/2021 | 83.40p | 86.00p | 83.40p | 83.40p | 6156 |
01/06/2021 | 86.80p | 87.14p | 83.20p | 84.00p | 24618 |
31/05/2021 | 83.20p | 87.00p | 83.20p | 85.00p | 11246 |
28/05/2021 | 83.20p | 87.00p | 83.20p | 85.00p | 11246 |
27/05/2021 | 86.80p | 87.00p | 83.40p | 83.40p | 24981 |
26/05/2021 | 84.80p | 85.10p | 83.20p | 85.10p | 82437 |
25/05/2021 | 84.20p | 88.00p | 83.20p | 88.00p | 109238 |
24/05/2021 | 83.20p | 87.80p | 83.20p | 83.20p | 1224 |
21/05/2021 | 83.40p | 87.80p | 83.60p | 85.60p | 15271 |
20/05/2021 | 83.40p | 88.00p | 83.40p | 85.60p | 2211 |
19/05/2021 | 83.40p | 87.80p | 83.40p | 85.60p | 7595 |
18/05/2021 | 86.80p | 87.80p | 85.60p | 85.60p | 15809 |
17/05/2021 | 83.20p | 88.15p | 83.20p | 85.80p | 32428 |
14/05/2021 | 83.20p | 85.90p | 83.20p | 85.10p | 4286 |
13/05/2021 | 85.00p | 88.80p | 83.20p | 83.20p | 24248 |
12/05/2021 | 85.00p | 89.00p | 85.00p | 87.00p | 5764 |
11/05/2021 | 85.00p | 91.40p | 85.00p | 85.00p | 9258 |
10/05/2021 | 88.00p | 92.05p | 88.00p | 89.00p | 59747 |
07/05/2021 | 87.00p | 90.80p | 85.00p | 88.00p | 26273 |
06/05/2021 | 87.00p | 92.00p | 86.00p | 91.00p | 40931 |
05/05/2021 | 92.00p | 95.60p | 87.00p | 92.00p | 81698 |
04/05/2021 | 90.60p | 92.00p | 84.40p | 90.60p | 11571 |
03/05/2021 | 88.00p | 89.20p | 83.80p | 86.50p | 17762 |
30/04/2021 | 88.00p | 89.20p | 83.80p | 86.50p | 17762 |
29/04/2021 | 89.20p | 89.20p | 87.46p | 89.20p | 18865 |
28/04/2021 | 84.00p | 89.00p | 82.40p | 85.80p | 101232 |
27/04/2021 | 83.00p | 87.00p | 83.00p | 83.00p | 9806 |
26/04/2021 | 86.60p | 88.00p | 82.59p | 86.40p | 71903 |
23/04/2021 | 86.60p | 86.60p | 81.55p | 86.60p | 61563 |
22/04/2021 | 86.60p | 86.60p | 80.64p | 86.60p | 120737 |
21/04/2021 | 86.60p | 86.60p | 81.53p | 86.60p | 24654 |
20/04/2021 | 85.40p | 85.60p | 82.20p | 83.90p | 42364 |
19/04/2021 | 85.80p | 86.40p | 79.40p | 83.00p | 25625 |
16/04/2021 | 85.80p | 87.80p | 79.00p | 86.00p | 67790 |
15/04/2021 | 80.00p | 86.80p | 78.80p | 82.60p | 11202 |
14/04/2021 | 80.40p | 88.00p | 77.80p | 80.20p | 62206 |
13/04/2021 | 81.00p | 88.40p | 80.60p | 83.00p | 10577 |
12/04/2021 | 88.00p | 89.00p | 80.60p | 84.20p | 72703 |
09/04/2021 | 89.20p | 89.20p | 83.83p | 89.20p | 47471 |
08/04/2021 | 89.20p | 89.20p | 83.51p | 85.00p | 155451 |
07/04/2021 | 83.20p | 89.07p | 83.00p | 87.10p | 78670 |
06/04/2021 | 79.80p | 85.23p | 75.00p | 84.50p | 70428 |
02/04/2021 | 74.20p | 79.80p | 74.20p | 77.60p | 36074 |
01/04/2021 | 74.20p | 79.80p | 74.20p | 77.60p | 36074 |
31/03/2021 | 78.00p | 79.80p | 74.80p | 78.20p | 53780 |
30/03/2021 | 79.80p | 79.80p | 75.60p | 77.10p | 17683 |
29/03/2021 | 81.80p | 83.60p | 77.20p | 77.30p | 38882 |
26/03/2021 | 81.80p | 83.80p | 77.20p | 79.50p | 77765 |
25/03/2021 | 82.40p | 88.21p | 80.00p | 80.00p | 95769 |
24/03/2021 | 82.20p | 89.20p | 82.20p | 84.80p | 37149 |
23/03/2021 | 84.20p | 88.26p | 82.20p | 82.20p | 74685 |
22/03/2021 | 84.20p | 89.20p | 84.20p | 85.00p | 20452 |
19/03/2021 | 87.00p | 89.00p | 84.20p | 84.20p | 30255 |
18/03/2021 | 84.20p | 89.00p | 84.20p | 89.00p | 18969 |
17/03/2021 | 89.00p | 89.00p | 84.20p | 86.40p | 165804 |
16/03/2021 | 87.60p | 89.00p | 86.40p | 88.70p | 109027 |
15/03/2021 | 85.20p | 89.92p | 85.20p | 86.00p | 199169 |
12/03/2021 | 82.00p | 87.00p | 82.00p | 85.00p | 48208 |
11/03/2021 | 78.00p | 87.00p | 75.20p | 83.20p | 229078 |
10/03/2021 | 83.00p | 86.62p | 73.67p | 75.60p | 171744 |
09/03/2021 | 82.20p | 96.31p | 79.68p | 85.00p | 392916 |
08/03/2021 | 74.80p | 84.47p | 73.60p | 81.00p | 167054 |
05/03/2021 | 74.80p | 76.80p | 73.00p | 73.00p | 14913 |
04/03/2021 | 74.60p | 78.80p | 74.20p | 76.50p | 34566 |
03/03/2021 | 75.00p | 78.80p | 70.20p | 76.60p | 82082 |
02/03/2021 | 71.20p | 73.57p | 65.60p | 72.00p | 138976 |
*Close Price adjusted for both dividends and splits