Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
23/12/2021 | 87.50p | 92.00p | 87.25p | 89.50p | 13863 |
22/12/2021 | 87.00p | 88.80p | 85.00p | 87.50p | 9225 |
21/12/2021 | 86.00p | 88.01p | 86.00p | 87.00p | 6000 |
20/12/2021 | 86.00p | 86.90p | 86.00p | 86.00p | 15168 |
17/12/2021 | 90.50p | 90.50p | 84.00p | 86.00p | 40342 |
16/12/2021 | 90.50p | 93.60p | 86.00p | 90.50p | 9565 |
15/12/2021 | 90.50p | 93.60p | 90.50p | 90.50p | 2 |
14/12/2021 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
13/12/2021 | 90.50p | 93.65p | 90.50p | 90.50p | 431 |
10/12/2021 | 90.00p | 91.44p | 86.40p | 90.50p | 2645 |
09/12/2021 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
08/12/2021 | 92.00p | 92.00p | 89.00p | 90.00p | 2075 |
07/12/2021 | 92.00p | 92.00p | 89.00p | 92.00p | 461 |
06/12/2021 | 92.00p | 94.00p | 92.00p | 92.00p | 4 |
03/12/2021 | 92.00p | 94.00p | 92.00p | 92.00p | 2863 |
02/12/2021 | 92.00p | 94.00p | 87.00p | 92.00p | 10800 |
01/12/2021 | 90.50p | 92.00p | 90.50p | 92.00p | 0 |
30/11/2021 | 92.00p | 94.00p | 92.00p | 92.00p | 295 |
29/11/2021 | 92.00p | 93.50p | 89.00p | 92.00p | 1672 |
26/11/2021 | 92.00p | 93.50p | 92.00p | 92.00p | 78 |
25/11/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
24/11/2021 | 90.50p | 92.00p | 90.50p | 92.00p | 0 |
23/11/2021 | 92.00p | 92.00p | 89.90p | 92.00p | 1100 |
22/11/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
19/11/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
18/11/2021 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
17/11/2021 | 92.00p | 94.10p | 89.00p | 92.00p | 5130 |
16/11/2021 | 92.00p | 93.50p | 92.00p | 92.00p | 0 |
15/11/2021 | 92.50p | 94.44p | 92.00p | 93.50p | 10926 |
12/11/2021 | 92.50p | 92.50p | 90.00p | 92.50p | 34 |
11/11/2021 | 92.50p | 92.50p | 90.00p | 92.50p | 5 |
10/11/2021 | 92.50p | 94.44p | 92.50p | 92.50p | 1651 |
09/11/2021 | 90.50p | 94.00p | 90.00p | 92.50p | 7732 |
08/11/2021 | 91.50p | 93.20p | 88.00p | 90.50p | 6792 |
05/11/2021 | 91.50p | 92.50p | 91.50p | 91.50p | 2683 |
04/11/2021 | 91.50p | 91.50p | 88.00p | 91.50p | 156 |
03/11/2021 | 91.50p | 91.50p | 88.00p | 91.50p | 379 |
02/11/2021 | 91.50p | 92.50p | 88.00p | 91.50p | 2215 |
01/11/2021 | 88.50p | 91.50p | 88.50p | 91.50p | 4159 |
29/10/2021 | 88.50p | 88.57p | 85.00p | 88.50p | 4300 |
28/10/2021 | 90.00p | 93.00p | 85.00p | 88.50p | 9110 |
27/10/2021 | 89.50p | 94.00p | 86.00p | 90.00p | 146 |
26/10/2021 | 89.50p | 93.46p | 85.09p | 89.50p | 14675 |
25/10/2021 | 89.50p | 89.50p | 87.50p | 89.50p | 1000 |
22/10/2021 | 89.50p | 93.30p | 89.50p | 89.50p | 29600 |
21/10/2021 | 89.50p | 94.00p | 86.75p | 89.50p | 81260 |
20/10/2021 | 89.50p | 92.20p | 89.50p | 89.50p | 5850 |
19/10/2021 | 89.50p | 92.20p | 89.50p | 89.50p | 35166 |
18/10/2021 | 89.50p | 91.00p | 85.09p | 89.50p | 3168 |
15/10/2021 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
14/10/2021 | 89.50p | 92.00p | 85.09p | 89.50p | 4500 |
13/10/2021 | 89.50p | 92.20p | 85.00p | 89.50p | 25466 |
12/10/2021 | 89.50p | 90.45p | 85.09p | 89.50p | 9506 |
11/10/2021 | 89.50p | 90.40p | 89.50p | 89.50p | 1600 |
08/10/2021 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
07/10/2021 | 89.50p | 90.45p | 89.50p | 89.50p | 6198 |
06/10/2021 | 89.50p | 90.76p | 85.00p | 89.50p | 10649 |
05/10/2021 | 90.50p | 90.50p | 87.44p | 89.50p | 11110 |
04/10/2021 | 86.00p | 95.00p | 86.00p | 90.50p | 35110 |
01/10/2021 | 84.00p | 85.50p | 81.20p | 84.00p | 4150 |
30/09/2021 | 84.00p | 84.00p | 84.00p | 84.00p | 29 |
29/09/2021 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
28/09/2021 | 84.00p | 84.00p | 81.36p | 84.00p | 6 |
27/09/2021 | 84.00p | 88.00p | 81.20p | 84.00p | 3196 |
24/09/2021 | 86.50p | 86.50p | 83.00p | 84.00p | 2000 |
23/09/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
22/09/2021 | 86.50p | 86.50p | 83.00p | 86.50p | 4722 |
21/09/2021 | 87.50p | 88.60p | 83.00p | 86.50p | 5000 |
20/09/2021 | 89.00p | 89.00p | 84.47p | 87.50p | 7660 |
17/09/2021 | 86.00p | 90.00p | 86.00p | 89.00p | 6886 |
16/09/2021 | 86.00p | 86.00p | 82.50p | 86.00p | 400 |
15/09/2021 | 83.00p | 86.00p | 82.50p | 86.00p | 200 |
14/09/2021 | 79.00p | 83.14p | 75.50p | 83.00p | 46893 |
13/09/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
10/09/2021 | 79.00p | 79.00p | 77.50p | 79.00p | 3117 |
09/09/2021 | 79.00p | 83.00p | 77.50p | 79.00p | 1207 |
08/09/2021 | 79.50p | 83.00p | 79.00p | 79.50p | 10684 |
07/09/2021 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
06/09/2021 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
03/09/2021 | 79.50p | 79.50p | 78.50p | 79.50p | 3361 |
02/09/2021 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
01/09/2021 | 79.50p | 83.00p | 78.00p | 79.50p | 3750 |
31/08/2021 | 79.50p | 83.00p | 79.50p | 79.50p | 1194 |
30/08/2021 | 79.50p | 83.00p | 79.50p | 79.50p | 3012 |
27/08/2021 | 79.50p | 83.00p | 79.50p | 79.50p | 3012 |
26/08/2021 | 78.00p | 79.50p | 78.00p | 79.50p | 0 |
25/08/2021 | 78.00p | 81.00p | 78.00p | 78.00p | 19623 |
24/08/2021 | 78.00p | 81.00p | 78.00p | 78.00p | 16600 |
23/08/2021 | 78.00p | 78.35p | 78.00p | 78.00p | 750 |
20/08/2021 | 75.50p | 81.00p | 75.50p | 78.00p | 15694 |
19/08/2021 | 75.50p | 78.65p | 75.50p | 75.50p | 5000 |
18/08/2021 | 75.50p | 75.50p | 73.25p | 75.50p | 3500 |
17/08/2021 | 75.50p | 75.50p | 73.25p | 75.50p | 1300 |
16/08/2021 | 75.50p | 79.91p | 75.50p | 75.50p | 6 |
13/08/2021 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
12/08/2021 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
11/08/2021 | 75.50p | 75.50p | 73.25p | 75.50p | 97 |
10/08/2021 | 75.50p | 79.10p | 75.50p | 75.50p | 3750 |
09/08/2021 | 75.50p | 78.65p | 73.70p | 75.50p | 20533 |
06/08/2021 | 75.50p | 75.50p | 73.25p | 75.50p | 9851 |
05/08/2021 | 75.50p | 75.50p | 73.25p | 75.50p | 1593 |
04/08/2021 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
03/08/2021 | 75.50p | 75.50p | 73.25p | 75.50p | 1000 |
02/08/2021 | 71.00p | 77.00p | 71.00p | 75.50p | 17126 |
30/07/2021 | 72.00p | 75.50p | 68.50p | 71.00p | 16902 |
29/07/2021 | 77.00p | 77.00p | 68.50p | 72.00p | 53838 |
28/07/2021 | 77.00p | 77.00p | 72.25p | 77.00p | 25 |
27/07/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
26/07/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
23/07/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
22/07/2021 | 77.00p | 82.00p | 77.00p | 77.00p | 5458 |
21/07/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
20/07/2021 | 77.00p | 81.00p | 73.00p | 77.00p | 6339 |
19/07/2021 | 78.50p | 78.50p | 72.00p | 77.00p | 3025 |
16/07/2021 | 78.50p | 78.50p | 75.17p | 78.50p | 24 |
15/07/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
14/07/2021 | 78.50p | 81.44p | 78.50p | 78.50p | 2444 |
13/07/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
12/07/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
09/07/2021 | 78.50p | 81.44p | 75.00p | 78.50p | 5084 |
08/07/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
07/07/2021 | 78.50p | 78.50p | 75.00p | 78.50p | 65 |
06/07/2021 | 78.50p | 81.65p | 78.50p | 78.50p | 2437 |
05/07/2021 | 81.00p | 81.00p | 78.10p | 78.50p | 5813 |
02/07/2021 | 79.50p | 81.50p | 79.50p | 79.50p | 4442 |
01/07/2021 | 78.50p | 81.25p | 76.50p | 79.50p | 80596 |
30/06/2021 | 78.50p | 81.25p | 78.50p | 78.50p | 43113 |
29/06/2021 | 78.50p | 81.30p | 76.75p | 78.50p | 27933 |
28/06/2021 | 71.50p | 82.43p | 71.50p | 78.50p | 92770 |
25/06/2021 | 67.50p | 67.75p | 67.50p | 67.50p | 1696 |
24/06/2021 | 66.00p | 67.50p | 66.00p | 67.50p | 17377 |
23/06/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
22/06/2021 | 66.00p | 66.00p | 62.00p | 66.00p | 481 |
21/06/2021 | 67.00p | 68.00p | 64.00p | 66.00p | 19609 |
18/06/2021 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
17/06/2021 | 67.00p | 68.00p | 67.00p | 67.00p | 750 |
16/06/2021 | 68.00p | 68.00p | 65.00p | 67.00p | 8094 |
15/06/2021 | 70.50p | 70.50p | 65.00p | 68.00p | 12635 |
14/06/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
11/06/2021 | 70.50p | 70.50p | 66.00p | 70.50p | 1280 |
10/06/2021 | 71.00p | 71.00p | 70.50p | 70.50p | 0 |
09/06/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
08/06/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
07/06/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
04/06/2021 | 71.00p | 71.00p | 67.00p | 71.00p | 2000 |
03/06/2021 | 71.00p | 71.00p | 67.00p | 71.00p | 33 |
02/06/2021 | 71.00p | 71.57p | 71.00p | 71.00p | 3540 |
01/06/2021 | 71.50p | 73.60p | 68.00p | 71.00p | 8300 |
31/05/2021 | 71.50p | 72.00p | 71.50p | 71.50p | 1000 |
28/05/2021 | 71.50p | 72.00p | 71.50p | 71.50p | 1000 |
27/05/2021 | 71.50p | 71.50p | 68.00p | 71.50p | 69 |
26/05/2021 | 71.50p | 72.19p | 68.00p | 71.50p | 3794 |
25/05/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
24/05/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
21/05/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
20/05/2021 | 71.50p | 71.50p | 68.00p | 71.50p | 7000 |
19/05/2021 | 71.50p | 71.50p | 68.00p | 71.50p | 4427 |
18/05/2021 | 71.00p | 72.00p | 71.00p | 71.50p | 8803 |
17/05/2021 | 71.00p | 71.00p | 67.00p | 71.00p | 400 |
14/05/2021 | 71.50p | 71.50p | 71.00p | 71.00p | 0 |
13/05/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
12/05/2021 | 71.50p | 71.50p | 68.00p | 71.50p | 121 |
11/05/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
10/05/2021 | 71.50p | 72.20p | 68.00p | 71.50p | 938 |
07/05/2021 | 71.50p | 71.50p | 68.00p | 71.50p | 26 |
06/05/2021 | 71.50p | 71.50p | 68.18p | 71.50p | 30 |
05/05/2021 | 72.50p | 72.69p | 69.00p | 71.50p | 8847 |
04/05/2021 | 72.00p | 72.68p | 72.00p | 72.50p | 5325 |
03/05/2021 | 72.00p | 72.69p | 69.00p | 72.00p | 6142 |
30/04/2021 | 72.00p | 72.69p | 69.00p | 72.00p | 6142 |
29/04/2021 | 72.00p | 72.69p | 72.00p | 72.00p | 13 |
28/04/2021 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
27/04/2021 | 72.00p | 72.75p | 69.00p | 72.00p | 3444 |
26/04/2021 | 72.00p | 73.45p | 66.00p | 72.00p | 21567 |
23/04/2021 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
22/04/2021 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
21/04/2021 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
20/04/2021 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
19/04/2021 | 69.50p | 72.00p | 69.50p | 72.00p | 14044 |
16/04/2021 | 69.50p | 69.50p | 67.00p | 69.50p | 120 |
15/04/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
14/04/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
13/04/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
12/04/2021 | 69.50p | 69.50p | 67.00p | 69.50p | 173 |
09/04/2021 | 69.50p | 71.20p | 67.00p | 69.50p | 11068 |
08/04/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
07/04/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
06/04/2021 | 69.50p | 71.25p | 69.50p | 69.50p | 690 |
05/04/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
02/04/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
01/04/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
31/03/2021 | 71.50p | 71.50p | 66.15p | 69.50p | 14292 |
30/03/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
29/03/2021 | 72.50p | 72.50p | 68.00p | 71.50p | 6900 |
26/03/2021 | 72.50p | 72.50p | 70.00p | 72.50p | 7750 |
25/03/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 214 |
24/03/2021 | 73.50p | 73.50p | 70.60p | 73.50p | 650 |
23/03/2021 | 73.00p | 74.29p | 70.60p | 73.50p | 15450 |
22/03/2021 | 73.50p | 73.50p | 70.00p | 73.00p | 276 |
*Close Price adjusted for both dividends and splits