Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 41.50p | 43.00p | 40.90p | 42.50p | 1327337 |
21/12/2021 | 42.00p | 42.50p | 40.90p | 41.50p | 1870965 |
20/12/2021 | 43.00p | 43.09p | 41.40p | 42.90p | 1522079 |
17/12/2021 | 44.75p | 45.00p | 42.40p | 43.00p | 1401343 |
16/12/2021 | 44.25p | 46.00p | 44.00p | 44.75p | 541275 |
15/12/2021 | 44.25p | 44.44p | 43.65p | 44.25p | 2304749 |
14/12/2021 | 44.25p | 44.75p | 43.50p | 43.50p | 659614 |
13/12/2021 | 44.25p | 44.42p | 44.00p | 44.25p | 598916 |
10/12/2021 | 44.25p | 44.29p | 44.25p | 44.25p | 30366 |
09/12/2021 | 44.25p | 44.40p | 44.00p | 44.25p | 1362537 |
08/12/2021 | 44.75p | 44.80p | 44.00p | 44.25p | 2166787 |
07/12/2021 | 46.50p | 47.23p | 44.50p | 45.00p | 451603 |
06/12/2021 | 45.25p | 46.00p | 44.10p | 44.75p | 368992 |
03/12/2021 | 46.00p | 48.00p | 45.00p | 45.30p | 1291038 |
02/12/2021 | 42.75p | 44.96p | 42.50p | 44.00p | 209633 |
01/12/2021 | 42.25p | 43.50p | 42.25p | 42.75p | 251312 |
30/11/2021 | 42.50p | 43.50p | 41.50p | 42.25p | 340947 |
29/11/2021 | 41.25p | 43.00p | 40.54p | 42.50p | 467827 |
26/11/2021 | 42.00p | 42.50p | 39.50p | 41.25p | 1049483 |
25/11/2021 | 42.25p | 42.32p | 42.00p | 42.25p | 136750 |
24/11/2021 | 42.25p | 42.32p | 41.65p | 42.25p | 159407 |
23/11/2021 | 42.25p | 42.50p | 42.00p | 42.25p | 143494 |
22/11/2021 | 43.50p | 44.00p | 42.00p | 42.50p | 256492 |
19/11/2021 | 43.75p | 44.50p | 43.28p | 43.75p | 268223 |
18/11/2021 | 43.75p | 44.00p | 43.66p | 43.75p | 70676 |
17/11/2021 | 43.75p | 44.27p | 43.15p | 43.75p | 191348 |
16/11/2021 | 44.25p | 44.50p | 43.50p | 43.75p | 272649 |
15/11/2021 | 44.25p | 44.75p | 43.51p | 44.25p | 324598 |
12/11/2021 | 44.00p | 45.00p | 43.50p | 44.25p | 70328 |
11/11/2021 | 45.25p | 45.50p | 43.50p | 44.00p | 223939 |
10/11/2021 | 45.25p | 45.50p | 45.00p | 45.50p | 358231 |
09/11/2021 | 45.00p | 45.50p | 45.00p | 45.25p | 356824 |
08/11/2021 | 44.75p | 45.50p | 44.00p | 45.00p | 233825 |
05/11/2021 | 43.50p | 47.00p | 43.45p | 45.00p | 472976 |
04/11/2021 | 42.50p | 45.00p | 42.50p | 43.50p | 709858 |
03/11/2021 | 42.75p | 44.00p | 42.40p | 42.50p | 181213 |
02/11/2021 | 42.00p | 42.90p | 41.00p | 42.75p | 640132 |
01/11/2021 | 42.00p | 42.50p | 41.61p | 42.00p | 933544 |
29/10/2021 | 42.30p | 42.60p | 41.00p | 41.00p | 930966 |
28/10/2021 | 42.30p | 42.36p | 41.50p | 42.30p | 239120 |
27/10/2021 | 42.50p | 42.90p | 42.00p | 42.30p | 663560 |
26/10/2021 | 42.15p | 42.28p | 41.70p | 42.15p | 503173 |
25/10/2021 | 42.10p | 42.49p | 41.85p | 42.15p | 217288 |
22/10/2021 | 43.25p | 44.00p | 41.50p | 41.90p | 558321 |
21/10/2021 | 43.25p | 43.62p | 42.00p | 42.75p | 300419 |
20/10/2021 | 43.50p | 44.00p | 43.05p | 43.25p | 75566 |
19/10/2021 | 42.50p | 43.93p | 42.50p | 43.50p | 375911 |
18/10/2021 | 42.25p | 43.00p | 42.00p | 42.50p | 143728 |
15/10/2021 | 42.25p | 42.70p | 41.00p | 42.25p | 265871 |
14/10/2021 | 42.50p | 42.50p | 41.25p | 42.00p | 231611 |
13/10/2021 | 42.50p | 43.00p | 42.02p | 42.50p | 131974 |
12/10/2021 | 42.50p | 43.00p | 42.01p | 42.50p | 150933 |
11/10/2021 | 42.50p | 42.81p | 42.00p | 42.50p | 106728 |
08/10/2021 | 42.65p | 43.00p | 42.05p | 42.50p | 104444 |
07/10/2021 | 42.25p | 43.00p | 42.05p | 42.65p | 211277 |
06/10/2021 | 42.25p | 43.00p | 42.00p | 42.25p | 81701 |
05/10/2021 | 44.00p | 44.50p | 41.75p | 42.50p | 577934 |
04/10/2021 | 44.50p | 45.50p | 43.75p | 43.75p | 384171 |
01/10/2021 | 44.75p | 45.32p | 44.00p | 44.50p | 301965 |
30/09/2021 | 44.75p | 45.44p | 44.05p | 44.75p | 180282 |
29/09/2021 | 45.25p | 45.35p | 44.18p | 44.75p | 373858 |
28/09/2021 | 46.00p | 46.50p | 44.76p | 45.25p | 385644 |
27/09/2021 | 45.50p | 46.50p | 44.00p | 46.00p | 356689 |
24/09/2021 | 44.50p | 46.00p | 44.50p | 45.50p | 275088 |
23/09/2021 | 44.75p | 45.50p | 44.00p | 44.50p | 399260 |
22/09/2021 | 45.25p | 45.99p | 44.87p | 45.25p | 214353 |
21/09/2021 | 45.25p | 45.80p | 44.76p | 45.00p | 138826 |
20/09/2021 | 46.25p | 46.25p | 44.50p | 45.25p | 437688 |
17/09/2021 | 46.75p | 47.50p | 45.50p | 46.25p | 942629 |
16/09/2021 | 46.30p | 47.85p | 46.00p | 46.75p | 911274 |
15/09/2021 | 45.50p | 46.00p | 45.24p | 45.80p | 395445 |
14/09/2021 | 45.50p | 45.95p | 45.00p | 45.00p | 306863 |
13/09/2021 | 45.50p | 45.84p | 45.05p | 45.50p | 240854 |
10/09/2021 | 45.50p | 45.98p | 45.25p | 45.50p | 418398 |
09/09/2021 | 45.75p | 45.97p | 45.00p | 45.50p | 274859 |
08/09/2021 | 44.10p | 45.95p | 43.61p | 45.50p | 254029 |
07/09/2021 | 43.85p | 45.00p | 43.20p | 44.10p | 381009 |
06/09/2021 | 44.25p | 44.50p | 43.20p | 43.50p | 267614 |
03/09/2021 | 45.25p | 45.50p | 44.00p | 44.00p | 179308 |
02/09/2021 | 46.50p | 46.50p | 44.00p | 45.00p | 302615 |
01/09/2021 | 46.25p | 47.00p | 45.50p | 46.70p | 1086666 |
31/08/2021 | 45.25p | 46.50p | 45.01p | 46.25p | 240704 |
30/08/2021 | 46.00p | 46.50p | 45.00p | 45.25p | 218092 |
27/08/2021 | 46.00p | 46.50p | 45.00p | 45.25p | 218092 |
26/08/2021 | 46.75p | 48.00p | 45.50p | 46.00p | 520966 |
25/08/2021 | 46.75p | 47.00p | 46.65p | 46.75p | 332132 |
24/08/2021 | 46.00p | 47.00p | 45.00p | 46.80p | 532837 |
23/08/2021 | 44.25p | 48.03p | 44.25p | 46.00p | 1247402 |
20/08/2021 | 42.25p | 45.00p | 42.00p | 44.25p | 544383 |
19/08/2021 | 43.00p | 43.50p | 41.00p | 43.00p | 331060 |
18/08/2021 | 42.75p | 43.50p | 42.50p | 43.00p | 232270 |
17/08/2021 | 43.00p | 43.50p | 42.65p | 43.00p | 127562 |
16/08/2021 | 45.00p | 45.60p | 42.60p | 43.00p | 464179 |
13/08/2021 | 44.50p | 45.86p | 44.00p | 45.00p | 353022 |
12/08/2021 | 43.00p | 45.00p | 43.00p | 44.50p | 1089133 |
11/08/2021 | 41.50p | 42.50p | 41.00p | 42.00p | 327169 |
10/08/2021 | 42.25p | 43.00p | 41.00p | 41.25p | 240247 |
09/08/2021 | 41.75p | 42.50p | 41.10p | 42.25p | 337597 |
06/08/2021 | 42.50p | 43.00p | 41.00p | 41.75p | 159601 |
05/08/2021 | 42.50p | 42.65p | 42.00p | 42.50p | 182278 |
04/08/2021 | 43.00p | 43.00p | 42.10p | 42.50p | 159092 |
03/08/2021 | 43.25p | 44.00p | 42.00p | 42.50p | 178727 |
02/08/2021 | 41.50p | 43.45p | 41.35p | 43.25p | 576062 |
30/07/2021 | 41.50p | 42.00p | 40.00p | 42.00p | 178886 |
29/07/2021 | 40.75p | 41.79p | 40.75p | 41.50p | 354470 |
28/07/2021 | 41.25p | 41.50p | 40.15p | 40.75p | 250270 |
27/07/2021 | 41.25p | 41.50p | 40.50p | 41.25p | 241326 |
26/07/2021 | 41.00p | 42.13p | 40.00p | 41.25p | 358473 |
23/07/2021 | 39.25p | 41.00p | 39.10p | 40.25p | 458510 |
22/07/2021 | 39.00p | 40.00p | 38.00p | 39.25p | 222861 |
21/07/2021 | 38.50p | 38.70p | 38.00p | 38.50p | 191376 |
20/07/2021 | 38.75p | 39.50p | 38.03p | 38.70p | 293502 |
19/07/2021 | 40.00p | 40.50p | 37.10p | 38.50p | 1432181 |
16/07/2021 | 40.25p | 40.50p | 39.50p | 40.00p | 204334 |
15/07/2021 | 40.25p | 40.40p | 40.00p | 40.25p | 234082 |
14/07/2021 | 40.50p | 41.00p | 40.00p | 40.25p | 316348 |
13/07/2021 | 40.25p | 41.00p | 40.15p | 40.50p | 534066 |
12/07/2021 | 40.50p | 40.65p | 40.00p | 40.25p | 1253063 |
09/07/2021 | 40.25p | 41.00p | 40.20p | 40.50p | 1405282 |
08/07/2021 | 40.75p | 41.00p | 40.00p | 40.25p | 298607 |
07/07/2021 | 41.00p | 41.48p | 40.50p | 41.00p | 309449 |
06/07/2021 | 40.00p | 42.80p | 40.00p | 41.00p | 2103311 |
05/07/2021 | 39.50p | 40.50p | 39.00p | 39.50p | 878839 |
02/07/2021 | 39.50p | 39.50p | 39.00p | 39.50p | 411986 |
01/07/2021 | 38.50p | 40.50p | 38.12p | 39.50p | 1224635 |
30/06/2021 | 38.00p | 38.18p | 37.85p | 38.00p | 139264 |
29/06/2021 | 38.00p | 38.20p | 37.81p | 38.00p | 229508 |
28/06/2021 | 37.75p | 38.50p | 37.50p | 38.00p | 155886 |
25/06/2021 | 38.25p | 39.00p | 37.00p | 37.75p | 262061 |
24/06/2021 | 37.50p | 39.00p | 37.20p | 38.25p | 203989 |
23/06/2021 | 38.50p | 39.00p | 37.60p | 38.00p | 366640 |
22/06/2021 | 38.25p | 38.75p | 37.50p | 38.50p | 165543 |
21/06/2021 | 38.50p | 40.00p | 37.55p | 38.25p | 860866 |
18/06/2021 | 37.50p | 39.50p | 37.00p | 38.50p | 418478 |
17/06/2021 | 37.25p | 38.00p | 36.89p | 37.50p | 601448 |
16/06/2021 | 36.75p | 37.58p | 36.75p | 37.25p | 317876 |
15/06/2021 | 37.25p | 39.50p | 36.75p | 36.75p | 448631 |
14/06/2021 | 36.25p | 38.20p | 36.25p | 38.20p | 813617 |
11/06/2021 | 35.75p | 36.50p | 35.00p | 36.25p | 391642 |
10/06/2021 | 36.25p | 36.50p | 35.00p | 35.75p | 343402 |
09/06/2021 | 35.25p | 36.50p | 35.00p | 36.25p | 479838 |
08/06/2021 | 35.75p | 36.00p | 35.00p | 35.25p | 741862 |
07/06/2021 | 36.00p | 36.50p | 35.50p | 35.75p | 643568 |
04/06/2021 | 36.00p | 36.50p | 35.30p | 36.00p | 337813 |
03/06/2021 | 36.25p | 37.00p | 35.50p | 36.00p | 205067 |
02/06/2021 | 36.50p | 36.73p | 36.00p | 36.25p | 370448 |
01/06/2021 | 36.50p | 36.95p | 36.13p | 36.50p | 735295 |
31/05/2021 | 36.50p | 36.70p | 36.00p | 36.50p | 373649 |
28/05/2021 | 36.50p | 36.70p | 36.00p | 36.50p | 373649 |
27/05/2021 | 36.60p | 37.00p | 35.00p | 36.50p | 241855 |
26/05/2021 | 36.60p | 36.70p | 36.50p | 36.60p | 491634 |
25/05/2021 | 37.25p | 38.00p | 36.50p | 36.60p | 153510 |
24/05/2021 | 36.75p | 38.00p | 36.50p | 36.50p | 353583 |
21/05/2021 | 36.50p | 37.00p | 36.35p | 36.75p | 264255 |
20/05/2021 | 36.50p | 37.00p | 35.00p | 36.50p | 213657 |
19/05/2021 | 36.50p | 36.50p | 36.15p | 36.50p | 273775 |
18/05/2021 | 36.75p | 37.00p | 36.12p | 36.50p | 235795 |
17/05/2021 | 37.00p | 38.00p | 36.50p | 36.75p | 456926 |
14/05/2021 | 36.50p | 37.50p | 36.00p | 37.00p | 3186508 |
13/05/2021 | 36.75p | 37.00p | 36.00p | 36.00p | 791402 |
12/05/2021 | 36.50p | 37.00p | 36.00p | 36.75p | 371856 |
11/05/2021 | 37.00p | 37.50p | 36.00p | 36.50p | 338546 |
10/05/2021 | 37.00p | 38.00p | 36.00p | 37.00p | 499832 |
07/05/2021 | 37.00p | 38.00p | 36.03p | 36.50p | 392770 |
06/05/2021 | 37.00p | 37.50p | 36.50p | 37.00p | 1179633 |
05/05/2021 | 37.00p | 37.27p | 36.50p | 36.80p | 170630 |
04/05/2021 | 36.25p | 37.50p | 36.00p | 37.00p | 376931 |
03/05/2021 | 35.75p | 37.00p | 35.75p | 36.00p | 606460 |
30/04/2021 | 35.75p | 37.00p | 35.75p | 36.00p | 606460 |
29/04/2021 | 37.00p | 37.00p | 36.00p | 36.00p | 371032 |
28/04/2021 | 37.25p | 37.44p | 36.60p | 37.00p | 346600 |
27/04/2021 | 36.50p | 37.75p | 36.00p | 37.00p | 1125779 |
26/04/2021 | 36.50p | 37.80p | 35.22p | 36.50p | 562141 |
23/04/2021 | 36.25p | 37.82p | 36.00p | 36.00p | 705829 |
22/04/2021 | 35.25p | 36.50p | 35.25p | 36.25p | 4655071 |
21/04/2021 | 34.75p | 35.50p | 34.00p | 35.25p | 2348847 |
20/04/2021 | 36.25p | 38.00p | 34.96p | 35.30p | 881360 |
19/04/2021 | 37.40p | 38.00p | 35.00p | 36.25p | 1863650 |
16/04/2021 | 37.50p | 38.00p | 35.04p | 37.65p | 824331 |
15/04/2021 | 37.85p | 38.10p | 37.50p | 37.50p | 442715 |
14/04/2021 | 38.25p | 38.50p | 37.52p | 38.40p | 471683 |
13/04/2021 | 38.50p | 38.68p | 38.00p | 38.40p | 464607 |
12/04/2021 | 37.50p | 38.90p | 37.01p | 38.50p | 609364 |
09/04/2021 | 37.50p | 37.90p | 37.10p | 37.50p | 637333 |
08/04/2021 | 36.50p | 38.00p | 36.25p | 37.75p | 2581828 |
07/04/2021 | 37.25p | 37.36p | 36.00p | 36.50p | 1039601 |
06/04/2021 | 37.00p | 37.50p | 36.50p | 37.00p | 1016874 |
05/04/2021 | 37.25p | 38.00p | 35.94p | 37.00p | 1720280 |
02/04/2021 | 37.25p | 38.00p | 35.94p | 37.00p | 1720280 |
01/04/2021 | 37.25p | 38.00p | 35.94p | 37.00p | 1720280 |
31/03/2021 | 38.50p | 40.00p | 37.65p | 38.25p | 209804 |
30/03/2021 | 38.50p | 39.45p | 38.50p | 38.50p | 316411 |
29/03/2021 | 38.75p | 39.50p | 38.41p | 38.50p | 340662 |
26/03/2021 | 37.75p | 38.90p | 37.00p | 38.75p | 359691 |
25/03/2021 | 37.75p | 38.50p | 37.00p | 37.00p | 498241 |
24/03/2021 | 38.75p | 38.95p | 37.60p | 38.00p | 567325 |
23/03/2021 | 37.50p | 39.00p | 37.28p | 38.75p | 709842 |
22/03/2021 | 38.00p | 38.00p | 36.06p | 37.50p | 912013 |
19/03/2021 | 38.50p | 38.60p | 37.50p | 37.75p | 578200 |
18/03/2021 | 38.50p | 39.00p | 38.15p | 38.50p | 1888559 |
*Close Price adjusted for both dividends and splits