Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/12/2021 | 38.21p | 38.89p | 35.82p | 36.10p | 14091373 |
13/12/2021 | 43.00p | 44.93p | 34.45p | 36.76p | 40842224 |
10/12/2021 | 48.43p | 48.43p | 44.74p | 45.20p | 4686445 |
09/12/2021 | 46.87p | 48.05p | 45.37p | 46.02p | 2406802 |
08/12/2021 | 48.00p | 48.00p | 45.56p | 47.21p | 2535627 |
07/12/2021 | 47.29p | 47.78p | 46.82p | 47.20p | 3603934 |
06/12/2021 | 45.65p | 47.23p | 45.40p | 47.14p | 3425670 |
03/12/2021 | 43.51p | 45.72p | 43.39p | 45.20p | 2943550 |
02/12/2021 | 45.32p | 45.41p | 43.99p | 44.97p | 2874546 |
01/12/2021 | 42.90p | 46.14p | 42.90p | 45.33p | 4543819 |
30/11/2021 | 45.00p | 45.01p | 43.36p | 44.05p | 6492666 |
29/11/2021 | 44.63p | 46.72p | 43.90p | 45.11p | 6612246 |
26/11/2021 | 47.00p | 47.49p | 42.00p | 43.60p | 13844467 |
25/11/2021 | 47.49p | 49.19p | 46.68p | 48.79p | 8226927 |
24/11/2021 | 44.00p | 44.74p | 43.35p | 44.50p | 2157219 |
23/11/2021 | 44.45p | 44.64p | 43.80p | 44.24p | 2454482 |
22/11/2021 | 44.77p | 45.56p | 43.97p | 44.80p | 3200542 |
19/11/2021 | 46.04p | 46.21p | 44.90p | 45.22p | 4703464 |
18/11/2021 | 48.02p | 48.02p | 45.55p | 46.00p | 2706056 |
17/11/2021 | 45.38p | 47.05p | 45.38p | 46.08p | 1503533 |
16/11/2021 | 48.00p | 48.00p | 46.85p | 46.87p | 2603579 |
15/11/2021 | 46.55p | 47.93p | 46.31p | 47.37p | 3025269 |
12/11/2021 | 45.08p | 46.86p | 45.08p | 46.56p | 2841005 |
11/11/2021 | 46.90p | 46.90p | 45.60p | 45.96p | 2078693 |
10/11/2021 | 45.31p | 46.72p | 45.23p | 45.86p | 4441967 |
09/11/2021 | 47.00p | 47.01p | 45.42p | 46.00p | 4992053 |
08/11/2021 | 46.00p | 47.06p | 45.98p | 46.30p | 2870784 |
05/11/2021 | 45.00p | 47.37p | 45.00p | 46.87p | 5209605 |
04/11/2021 | 45.70p | 46.43p | 45.12p | 45.12p | 6151714 |
03/11/2021 | 46.07p | 46.68p | 45.70p | 45.73p | 3310454 |
02/11/2021 | 46.49p | 48.44p | 45.33p | 46.07p | 3313350 |
01/11/2021 | 47.00p | 48.45p | 47.00p | 47.69p | 2708527 |
29/10/2021 | 46.92p | 47.83p | 46.55p | 47.34p | 4240221 |
28/10/2021 | 48.02p | 48.53p | 47.22p | 47.69p | 2184659 |
27/10/2021 | 47.52p | 48.69p | 47.52p | 48.40p | 2430148 |
26/10/2021 | 47.98p | 48.19p | 47.07p | 47.89p | 2874828 |
25/10/2021 | 47.98p | 47.98p | 46.68p | 47.21p | 3288757 |
22/10/2021 | 47.28p | 47.71p | 46.86p | 47.28p | 3001503 |
21/10/2021 | 47.02p | 47.84p | 46.11p | 47.19p | 2741252 |
20/10/2021 | 48.50p | 49.06p | 47.40p | 47.58p | 3783848 |
19/10/2021 | 48.71p | 49.36p | 47.67p | 48.52p | 2770996 |
18/10/2021 | 49.41p | 49.41p | 47.67p | 47.93p | 3032849 |
15/10/2021 | 47.90p | 49.58p | 47.70p | 49.29p | 5653657 |
14/10/2021 | 46.12p | 47.70p | 46.03p | 47.70p | 4119746 |
13/10/2021 | 45.00p | 47.34p | 45.00p | 45.80p | 5440736 |
12/10/2021 | 45.00p | 46.14p | 45.00p | 45.57p | 2788814 |
11/10/2021 | 45.99p | 46.71p | 45.76p | 46.02p | 3487481 |
08/10/2021 | 47.48p | 47.55p | 46.31p | 46.63p | 4929532 |
07/10/2021 | 49.01p | 49.27p | 46.66p | 47.29p | 9003198 |
06/10/2021 | 49.86p | 50.46p | 46.89p | 48.56p | 12552064 |
05/10/2021 | 49.59p | 50.92p | 49.50p | 49.92p | 3413400 |
04/10/2021 | 51.24p | 51.40p | 49.44p | 49.69p | 4828003 |
01/10/2021 | 50.36p | 51.20p | 49.01p | 50.58p | 6262995 |
30/09/2021 | 51.86p | 52.97p | 50.88p | 50.96p | 5339220 |
29/09/2021 | 52.40p | 53.78p | 51.01p | 51.64p | 9485538 |
28/09/2021 | 52.90p | 55.98p | 52.24p | 52.24p | 15738968 |
27/09/2021 | 50.16p | 53.04p | 49.11p | 52.80p | 14371968 |
24/09/2021 | 49.46p | 50.30p | 49.13p | 49.67p | 2997282 |
23/09/2021 | 49.98p | 50.72p | 49.39p | 49.54p | 3508307 |
22/09/2021 | 49.00p | 49.91p | 48.76p | 49.77p | 2784243 |
21/09/2021 | 49.68p | 49.95p | 48.23p | 48.76p | 4480900 |
20/09/2021 | 49.03p | 49.44p | 47.84p | 49.37p | 6663925 |
17/09/2021 | 47.93p | 50.86p | 47.93p | 49.41p | 11751855 |
16/09/2021 | 48.77p | 49.89p | 48.72p | 49.15p | 4119962 |
15/09/2021 | 50.00p | 50.00p | 48.42p | 48.57p | 3433823 |
14/09/2021 | 49.73p | 50.94p | 49.57p | 49.81p | 8756833 |
13/09/2021 | 49.48p | 50.31p | 48.93p | 50.00p | 4762341 |
10/09/2021 | 48.28p | 49.72p | 48.13p | 49.50p | 4646860 |
09/09/2021 | 48.25p | 49.21p | 47.69p | 49.05p | 3601204 |
08/09/2021 | 47.62p | 50.05p | 47.32p | 49.11p | 8678164 |
07/09/2021 | 49.31p | 49.31p | 46.92p | 47.85p | 3851346 |
06/09/2021 | 47.50p | 48.28p | 47.33p | 47.74p | 3633999 |
03/09/2021 | 47.82p | 48.37p | 47.18p | 47.54p | 3981396 |
02/09/2021 | 48.01p | 48.58p | 47.75p | 48.03p | 3013020 |
01/09/2021 | 48.52p | 50.32p | 48.51p | 48.54p | 6258869 |
31/08/2021 | 48.00p | 49.68p | 47.10p | 48.96p | 7168873 |
30/08/2021 | 47.90p | 48.64p | 47.14p | 48.04p | 5777978 |
27/08/2021 | 47.90p | 48.64p | 47.14p | 48.04p | 5777978 |
26/08/2021 | 48.50p | 48.66p | 46.54p | 47.25p | 7180941 |
25/08/2021 | 49.80p | 50.23p | 47.13p | 47.29p | 15105669 |
24/08/2021 | 50.26p | 50.86p | 49.34p | 49.79p | 6828584 |
23/08/2021 | 50.88p | 50.88p | 49.53p | 50.30p | 6413959 |
20/08/2021 | 50.02p | 50.86p | 49.67p | 50.00p | 10817860 |
19/08/2021 | 49.18p | 50.68p | 48.55p | 50.44p | 10935939 |
18/08/2021 | 48.01p | 49.82p | 47.87p | 49.82p | 11682315 |
17/08/2021 | 47.20p | 48.41p | 46.74p | 48.00p | 11416132 |
16/08/2021 | 47.87p | 48.43p | 46.97p | 47.98p | 7759822 |
13/08/2021 | 48.75p | 48.75p | 47.16p | 48.15p | 11601214 |
12/08/2021 | 47.50p | 48.78p | 46.78p | 47.97p | 13536098 |
11/08/2021 | 46.50p | 48.38p | 45.41p | 47.41p | 20034096 |
10/08/2021 | 43.60p | 46.27p | 42.55p | 45.90p | 17107936 |
09/08/2021 | 40.28p | 43.40p | 39.01p | 43.00p | 22374492 |
06/08/2021 | 36.06p | 40.40p | 35.17p | 40.06p | 17087580 |
05/08/2021 | 34.18p | 36.16p | 34.18p | 35.99p | 5683525 |
04/08/2021 | 37.28p | 37.28p | 34.54p | 34.71p | 5977477 |
03/08/2021 | 36.81p | 37.33p | 34.82p | 34.85p | 2785860 |
02/08/2021 | 36.16p | 36.55p | 34.93p | 35.19p | 3304439 |
30/07/2021 | 36.54p | 37.38p | 35.23p | 35.27p | 8266232 |
29/07/2021 | 35.80p | 37.25p | 35.69p | 36.97p | 8244540 |
28/07/2021 | 35.31p | 36.42p | 34.25p | 35.80p | 7599929 |
27/07/2021 | 33.96p | 34.58p | 33.81p | 34.23p | 3060409 |
26/07/2021 | 34.50p | 34.68p | 33.26p | 34.61p | 3285156 |
23/07/2021 | 34.00p | 34.36p | 33.36p | 33.69p | 2252808 |
22/07/2021 | 34.19p | 35.56p | 33.33p | 33.37p | 4446469 |
21/07/2021 | 33.48p | 34.57p | 32.53p | 34.00p | 4372183 |
20/07/2021 | 32.34p | 33.04p | 31.91p | 32.70p | 6442954 |
19/07/2021 | 33.45p | 33.58p | 31.85p | 32.24p | 7810449 |
16/07/2021 | 35.00p | 35.00p | 33.39p | 33.97p | 4365698 |
15/07/2021 | 34.13p | 36.38p | 33.66p | 34.02p | 4209663 |
14/07/2021 | 34.99p | 36.38p | 34.00p | 34.76p | 4886432 |
13/07/2021 | 36.90p | 37.95p | 34.93p | 35.31p | 4969978 |
12/07/2021 | 38.00p | 38.00p | 35.20p | 35.21p | 10641605 |
09/07/2021 | 37.52p | 37.66p | 36.86p | 37.14p | 6271650 |
08/07/2021 | 38.75p | 38.75p | 37.25p | 37.44p | 6424788 |
07/07/2021 | 38.90p | 39.38p | 38.20p | 38.75p | 5816434 |
06/07/2021 | 39.99p | 39.99p | 38.31p | 38.73p | 4964619 |
05/07/2021 | 37.90p | 39.71p | 37.90p | 39.55p | 4058331 |
02/07/2021 | 37.74p | 38.63p | 37.35p | 38.31p | 2857612 |
01/07/2021 | 38.96p | 38.96p | 36.97p | 37.69p | 4793967 |
30/06/2021 | 39.00p | 39.34p | 37.31p | 37.31p | 6713200 |
29/06/2021 | 38.10p | 39.36p | 38.10p | 38.77p | 3484119 |
28/06/2021 | 39.00p | 39.61p | 38.52p | 38.70p | 3234305 |
25/06/2021 | 38.50p | 39.21p | 38.41p | 38.59p | 4336359 |
24/06/2021 | 39.77p | 40.24p | 38.90p | 39.15p | 4197642 |
23/06/2021 | 39.45p | 41.19p | 39.45p | 40.00p | 4295256 |
22/06/2021 | 41.65p | 41.92p | 39.10p | 39.82p | 8824049 |
21/06/2021 | 38.01p | 41.50p | 37.38p | 41.08p | 11041239 |
18/06/2021 | 38.44p | 38.44p | 36.51p | 37.64p | 10259755 |
17/06/2021 | 38.20p | 39.34p | 37.86p | 37.87p | 3842857 |
16/06/2021 | 39.50p | 39.72p | 37.83p | 38.55p | 6629740 |
15/06/2021 | 41.61p | 41.90p | 39.04p | 39.04p | 4613924 |
14/06/2021 | 40.62p | 41.62p | 39.56p | 39.65p | 4375907 |
11/06/2021 | 40.98p | 40.98p | 39.92p | 40.72p | 3783192 |
10/06/2021 | 41.01p | 41.01p | 39.05p | 40.16p | 3935615 |
09/06/2021 | 39.36p | 40.04p | 39.09p | 39.65p | 1805362 |
08/06/2021 | 40.29p | 40.43p | 39.24p | 39.41p | 2763344 |
07/06/2021 | 38.78p | 39.89p | 38.51p | 39.82p | 4310942 |
04/06/2021 | 38.75p | 39.32p | 38.32p | 38.77p | 4271500 |
03/06/2021 | 39.00p | 39.97p | 38.75p | 38.75p | 4986581 |
02/06/2021 | 40.76p | 41.02p | 39.09p | 39.24p | 6830855 |
01/06/2021 | 41.98p | 41.98p | 40.10p | 40.47p | 4509747 |
31/05/2021 | 40.28p | 41.07p | 40.26p | 40.26p | 3010165 |
28/05/2021 | 40.28p | 41.07p | 40.26p | 40.26p | 3010165 |
27/05/2021 | 40.10p | 41.74p | 40.10p | 40.67p | 4300895 |
26/05/2021 | 40.50p | 41.47p | 40.10p | 40.98p | 4307044 |
25/05/2021 | 41.30p | 41.30p | 40.20p | 40.22p | 3183874 |
24/05/2021 | 41.18p | 41.44p | 40.36p | 40.84p | 2041375 |
21/05/2021 | 40.81p | 41.48p | 40.21p | 41.25p | 3325576 |
20/05/2021 | 41.34p | 41.34p | 40.15p | 41.08p | 2347879 |
19/05/2021 | 41.94p | 41.94p | 40.00p | 40.81p | 3563472 |
18/05/2021 | 42.68p | 43.08p | 41.35p | 41.89p | 3576990 |
17/05/2021 | 41.10p | 42.95p | 41.10p | 42.30p | 2245326 |
14/05/2021 | 41.60p | 42.20p | 40.96p | 42.20p | 2390536 |
13/05/2021 | 41.00p | 41.12p | 39.62p | 41.33p | 3951994 |
12/05/2021 | 42.44p | 43.06p | 41.11p | 41.26p | 3862507 |
11/05/2021 | 42.18p | 43.57p | 41.16p | 41.78p | 5013741 |
10/05/2021 | 42.00p | 43.29p | 41.44p | 43.26p | 3907386 |
07/05/2021 | 42.70p | 42.79p | 41.26p | 42.02p | 4367903 |
06/05/2021 | 43.40p | 43.40p | 41.33p | 41.64p | 5783776 |
05/05/2021 | 43.10p | 44.45p | 42.31p | 42.44p | 3028488 |
04/05/2021 | 44.00p | 44.50p | 42.62p | 43.03p | 5627185 |
03/05/2021 | 42.50p | 44.00p | 42.47p | 43.72p | 5973175 |
30/04/2021 | 42.50p | 44.00p | 42.47p | 43.72p | 5973175 |
29/04/2021 | 44.33p | 44.33p | 42.60p | 43.01p | 5393722 |
28/04/2021 | 43.34p | 43.34p | 42.52p | 42.80p | 3706542 |
27/04/2021 | 44.00p | 44.00p | 42.61p | 42.69p | 4567710 |
26/04/2021 | 43.53p | 44.11p | 42.54p | 43.81p | 4104124 |
23/04/2021 | 43.80p | 45.28p | 42.00p | 42.92p | 4130788 |
22/04/2021 | 42.55p | 43.92p | 42.16p | 43.90p | 2768871 |
21/04/2021 | 42.99p | 43.71p | 42.11p | 42.46p | 4241124 |
20/04/2021 | 44.40p | 45.21p | 43.02p | 43.09p | 6876151 |
19/04/2021 | 45.00p | 45.98p | 44.04p | 44.96p | 5514913 |
16/04/2021 | 43.00p | 45.30p | 43.00p | 44.69p | 5520720 |
15/04/2021 | 44.78p | 45.12p | 43.24p | 44.05p | 2615267 |
14/04/2021 | 44.00p | 44.87p | 43.27p | 44.65p | 3380098 |
13/04/2021 | 44.34p | 44.79p | 43.32p | 44.40p | 3421366 |
12/04/2021 | 44.24p | 45.39p | 43.87p | 44.33p | 4417547 |
09/04/2021 | 46.50p | 46.50p | 44.41p | 44.88p | 3067854 |
08/04/2021 | 46.20p | 47.06p | 44.53p | 45.37p | 6000980 |
07/04/2021 | 45.10p | 46.64p | 44.74p | 45.99p | 4493144 |
06/04/2021 | 45.00p | 46.50p | 44.84p | 45.32p | 5501584 |
02/04/2021 | 43.71p | 45.16p | 43.71p | 44.95p | 4791816 |
01/04/2021 | 43.71p | 45.16p | 43.71p | 44.95p | 4791816 |
31/03/2021 | 42.26p | 44.99p | 41.92p | 43.54p | 8400539 |
30/03/2021 | 41.17p | 42.26p | 40.04p | 42.04p | 6401271 |
29/03/2021 | 43.61p | 43.83p | 40.73p | 40.98p | 8668682 |
26/03/2021 | 43.70p | 44.71p | 42.77p | 43.22p | 6387571 |
25/03/2021 | 44.65p | 45.26p | 43.27p | 43.55p | 5789147 |
24/03/2021 | 44.86p | 46.02p | 44.00p | 44.46p | 5317647 |
23/03/2021 | 47.48p | 47.48p | 44.83p | 45.01p | 6583959 |
22/03/2021 | 48.16p | 48.25p | 46.50p | 46.76p | 6391685 |
19/03/2021 | 46.90p | 48.41p | 45.39p | 47.38p | 9914217 |
18/03/2021 | 47.52p | 47.92p | 46.13p | 46.81p | 7417250 |
17/03/2021 | 47.49p | 50.84p | 46.02p | 46.98p | 18428886 |
16/03/2021 | 48.50p | 48.50p | 45.66p | 46.18p | 10800004 |
15/03/2021 | 47.17p | 48.41p | 46.37p | 46.65p | 7084550 |
12/03/2021 | 45.00p | 47.27p | 44.61p | 47.23p | 7431378 |
11/03/2021 | 46.66p | 46.77p | 44.54p | 45.30p | 10070019 |
10/03/2021 | 47.56p | 47.97p | 45.76p | 46.08p | 9061003 |
09/03/2021 | 48.90p | 49.86p | 47.23p | 47.23p | 11417652 |
*Close Price adjusted for both dividends and splits