Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/12/2021 | 51.50p | 51.50p | 50.00p | 51.50p | 644 |
15/12/2021 | 51.50p | 51.58p | 50.00p | 51.50p | 14725 |
14/12/2021 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
13/12/2021 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
10/12/2021 | 51.50p | 51.65p | 50.21p | 51.50p | 25682 |
09/12/2021 | 52.50p | 52.50p | 50.21p | 51.50p | 13850 |
08/12/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
07/12/2021 | 52.50p | 52.50p | 50.25p | 52.50p | 513 |
06/12/2021 | 52.50p | 52.50p | 50.21p | 52.50p | 2886 |
03/12/2021 | 52.50p | 52.68p | 52.50p | 52.50p | 5104 |
02/12/2021 | 52.50p | 52.68p | 51.05p | 52.50p | 5175 |
01/12/2021 | 52.50p | 52.70p | 52.00p | 52.50p | 547 |
30/11/2021 | 53.50p | 53.50p | 52.00p | 52.50p | 6655 |
29/11/2021 | 53.50p | 53.50p | 52.00p | 53.50p | 5429 |
26/11/2021 | 53.50p | 53.50p | 52.00p | 53.50p | 5396 |
25/11/2021 | 53.50p | 53.50p | 52.90p | 53.50p | 2511 |
24/11/2021 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
23/11/2021 | 53.50p | 53.50p | 52.00p | 53.50p | 289031 |
22/11/2021 | 53.50p | 53.50p | 52.50p | 53.50p | 62804 |
19/11/2021 | 53.50p | 53.50p | 53.00p | 53.50p | 100 |
18/11/2021 | 52.50p | 52.50p | 52.50p | 52.50p | 10891 |
17/11/2021 | 52.50p | 52.75p | 52.01p | 52.50p | 100978 |
16/11/2021 | 52.50p | 52.75p | 51.00p | 52.50p | 124196 |
15/11/2021 | 52.50p | 53.00p | 52.50p | 52.50p | 42518 |
12/11/2021 | 52.00p | 52.95p | 52.00p | 52.50p | 175810 |
11/11/2021 | 52.00p | 53.00p | 52.00p | 52.00p | 380000 |
10/11/2021 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
09/11/2021 | 52.00p | 52.00p | 51.30p | 52.00p | 3140 |
08/11/2021 | 52.00p | 52.95p | 52.00p | 52.00p | 294 |
05/11/2021 | 52.00p | 52.00p | 51.00p | 52.00p | 51394 |
04/11/2021 | 52.00p | 53.00p | 51.88p | 52.00p | 6818 |
03/11/2021 | 52.00p | 52.00p | 51.88p | 52.00p | 8000 |
02/11/2021 | 52.00p | 53.00p | 52.00p | 52.00p | 1358 |
01/11/2021 | 52.00p | 53.00p | 52.00p | 52.00p | 6867 |
29/10/2021 | 54.00p | 54.00p | 51.50p | 52.00p | 31102 |
28/10/2021 | 54.50p | 54.50p | 54.00p | 54.00p | 5065 |
27/10/2021 | 54.50p | 54.80p | 54.50p | 54.50p | 4010 |
26/10/2021 | 54.50p | 54.75p | 54.00p | 54.50p | 14663 |
25/10/2021 | 54.50p | 54.50p | 54.00p | 54.50p | 6 |
22/10/2021 | 55.00p | 55.00p | 51.90p | 54.50p | 1207800 |
21/10/2021 | 55.00p | 55.00p | 54.00p | 55.00p | 1500 |
20/10/2021 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
19/10/2021 | 55.00p | 55.10p | 54.00p | 55.00p | 13683 |
18/10/2021 | 55.00p | 56.00p | 55.00p | 55.00p | 1036 |
15/10/2021 | 55.00p | 55.55p | 55.00p | 55.00p | 106132 |
14/10/2021 | 55.00p | 55.90p | 54.30p | 55.00p | 12110 |
13/10/2021 | 55.00p | 55.00p | 55.00p | 55.00p | 325000 |
12/10/2021 | 55.00p | 55.00p | 54.00p | 55.00p | 1627 |
11/10/2021 | 55.00p | 55.70p | 54.00p | 55.00p | 3612 |
08/10/2021 | 55.00p | 55.75p | 55.00p | 55.00p | 193178 |
07/10/2021 | 55.00p | 55.80p | 54.00p | 55.00p | 614 |
06/10/2021 | 55.00p | 55.00p | 53.00p | 55.00p | 16317 |
05/10/2021 | 57.00p | 57.00p | 54.10p | 55.00p | 39401 |
04/10/2021 | 57.50p | 57.50p | 56.00p | 57.00p | 7859 |
01/10/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
30/09/2021 | 57.50p | 57.50p | 56.05p | 57.50p | 383 |
29/09/2021 | 58.00p | 58.00p | 56.04p | 57.50p | 49874 |
28/09/2021 | 58.50p | 58.50p | 57.00p | 58.00p | 25832 |
27/09/2021 | 58.50p | 58.50p | 58.00p | 58.50p | 72426 |
24/09/2021 | 58.50p | 58.50p | 58.34p | 58.50p | 6400 |
23/09/2021 | 58.25p | 61.40p | 56.00p | 58.50p | 271753 |
22/09/2021 | 57.00p | 57.60p | 55.88p | 57.00p | 35546 |
21/09/2021 | 57.00p | 57.70p | 57.00p | 57.00p | 12352 |
20/09/2021 | 57.00p | 58.08p | 55.80p | 57.00p | 83340 |
17/09/2021 | 57.00p | 58.04p | 57.00p | 57.00p | 1702 |
16/09/2021 | 57.00p | 58.12p | 57.00p | 57.00p | 1077 |
15/09/2021 | 57.00p | 57.00p | 56.66p | 57.00p | 52 |
14/09/2021 | 57.00p | 58.20p | 57.00p | 57.00p | 8750 |
13/09/2021 | 57.50p | 57.50p | 56.40p | 57.00p | 169093 |
10/09/2021 | 57.50p | 59.44p | 57.50p | 57.50p | 31825 |
09/09/2021 | 56.50p | 56.80p | 55.00p | 56.50p | 16515 |
08/09/2021 | 61.00p | 61.00p | 55.65p | 56.50p | 254783 |
07/09/2021 | 61.00p | 62.00p | 60.55p | 61.00p | 11157 |
06/09/2021 | 61.00p | 61.36p | 60.60p | 61.00p | 17477 |
03/09/2021 | 61.00p | 61.40p | 60.55p | 61.00p | 4592 |
02/09/2021 | 61.00p | 61.50p | 60.51p | 61.00p | 27760 |
01/09/2021 | 61.00p | 61.90p | 60.30p | 61.00p | 63689 |
31/08/2021 | 60.00p | 61.00p | 60.00p | 61.00p | 23066 |
30/08/2021 | 60.00p | 60.90p | 59.42p | 60.00p | 11314 |
27/08/2021 | 60.00p | 60.90p | 59.42p | 60.00p | 11314 |
26/08/2021 | 60.00p | 60.60p | 59.35p | 60.00p | 6257 |
25/08/2021 | 59.00p | 61.00p | 59.00p | 60.00p | 108691 |
24/08/2021 | 58.00p | 60.00p | 57.10p | 59.00p | 126022 |
23/08/2021 | 57.00p | 58.45p | 56.30p | 58.00p | 47317 |
20/08/2021 | 55.00p | 57.00p | 55.00p | 57.00p | 15000 |
19/08/2021 | 55.00p | 55.70p | 54.20p | 55.00p | 17277 |
18/08/2021 | 56.50p | 57.00p | 54.50p | 55.00p | 28366 |
17/08/2021 | 55.50p | 57.00p | 55.50p | 56.50p | 26517 |
16/08/2021 | 55.00p | 56.00p | 55.00p | 55.50p | 74008 |
13/08/2021 | 54.50p | 56.00p | 54.50p | 55.00p | 64988 |
12/08/2021 | 55.00p | 55.00p | 54.50p | 54.50p | 45760 |
11/08/2021 | 55.00p | 56.72p | 53.00p | 55.00p | 124086 |
10/08/2021 | 55.50p | 56.72p | 54.67p | 55.00p | 39730 |
09/08/2021 | 55.50p | 56.90p | 54.60p | 55.50p | 164513 |
06/08/2021 | 55.00p | 57.00p | 53.40p | 55.50p | 22747 |
05/08/2021 | 55.00p | 55.00p | 53.00p | 55.00p | 4014 |
04/08/2021 | 55.00p | 56.00p | 55.00p | 55.00p | 326 |
03/08/2021 | 54.00p | 55.00p | 54.00p | 55.00p | 9000 |
02/08/2021 | 54.00p | 54.70p | 53.99p | 54.00p | 54673 |
30/07/2021 | 54.00p | 54.00p | 53.00p | 54.00p | 50000 |
29/07/2021 | 54.50p | 55.70p | 51.50p | 54.00p | 116293 |
28/07/2021 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
27/07/2021 | 55.50p | 56.14p | 54.00p | 54.50p | 3379 |
26/07/2021 | 55.50p | 56.19p | 55.05p | 55.50p | 17951 |
23/07/2021 | 55.50p | 55.50p | 55.05p | 55.50p | 3781 |
22/07/2021 | 55.50p | 56.28p | 55.50p | 55.50p | 399 |
21/07/2021 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
20/07/2021 | 55.50p | 56.15p | 54.15p | 55.50p | 19326 |
19/07/2021 | 57.00p | 57.80p | 55.00p | 55.50p | 35885 |
16/07/2021 | 57.00p | 58.75p | 55.20p | 57.00p | 65160 |
15/07/2021 | 57.50p | 57.99p | 56.61p | 57.00p | 656602 |
14/07/2021 | 57.50p | 59.00p | 56.65p | 57.50p | 631086 |
13/07/2021 | 55.50p | 59.00p | 55.50p | 57.50p | 84315 |
12/07/2021 | 53.00p | 53.30p | 52.00p | 53.00p | 985 |
09/07/2021 | 53.00p | 54.00p | 52.40p | 53.00p | 8025 |
08/07/2021 | 53.00p | 53.20p | 53.00p | 53.00p | 3322687 |
07/07/2021 | 52.50p | 53.30p | 51.95p | 53.00p | 12279 |
06/07/2021 | 49.00p | 52.50p | 49.00p | 52.50p | 73200 |
05/07/2021 | 48.50p | 49.90p | 47.55p | 49.00p | 6996 |
02/07/2021 | 47.00p | 49.00p | 46.25p | 48.50p | 109546 |
01/07/2021 | 47.00p | 48.15p | 46.15p | 47.00p | 2105 |
30/06/2021 | 47.00p | 48.34p | 46.10p | 47.00p | 22418 |
29/06/2021 | 48.50p | 49.40p | 45.10p | 47.00p | 142230 |
28/06/2021 | 50.00p | 50.35p | 47.00p | 48.50p | 113465 |
25/06/2021 | 50.00p | 50.40p | 49.00p | 50.00p | 6450 |
24/06/2021 | 50.00p | 50.45p | 49.20p | 50.00p | 11989 |
23/06/2021 | 50.50p | 50.50p | 48.64p | 50.00p | 16412 |
22/06/2021 | 51.50p | 51.80p | 49.30p | 50.50p | 42794 |
21/06/2021 | 52.00p | 52.00p | 50.60p | 51.50p | 50294 |
18/06/2021 | 53.50p | 53.95p | 51.00p | 52.00p | 63127 |
17/06/2021 | 54.00p | 54.25p | 52.15p | 53.50p | 54177 |
16/06/2021 | 55.00p | 55.30p | 52.68p | 54.00p | 21750 |
15/06/2021 | 55.50p | 55.50p | 54.36p | 55.00p | 208000 |
14/06/2021 | 55.50p | 56.85p | 54.00p | 55.50p | 39094 |
11/06/2021 | 55.50p | 55.59p | 54.00p | 55.50p | 81419 |
10/06/2021 | 55.50p | 55.65p | 54.08p | 55.50p | 36378 |
09/06/2021 | 55.25p | 56.00p | 54.50p | 55.50p | 65945 |
08/06/2021 | 55.25p | 55.74p | 53.50p | 55.25p | 12021 |
07/06/2021 | 55.25p | 55.84p | 54.29p | 55.25p | 23507 |
04/06/2021 | 55.25p | 55.25p | 54.27p | 55.25p | 35600 |
03/06/2021 | 56.50p | 56.50p | 53.44p | 55.25p | 86461 |
02/06/2021 | 56.50p | 58.00p | 55.88p | 56.50p | 12085 |
01/06/2021 | 56.50p | 57.75p | 55.88p | 56.50p | 51079 |
31/05/2021 | 56.50p | 58.00p | 55.86p | 56.50p | 10065 |
28/05/2021 | 56.50p | 58.00p | 55.86p | 56.50p | 10065 |
27/05/2021 | 56.50p | 56.80p | 54.25p | 56.50p | 34367 |
26/05/2021 | 57.00p | 58.32p | 54.26p | 56.50p | 38045 |
25/05/2021 | 57.00p | 58.40p | 55.80p | 57.00p | 27280 |
24/05/2021 | 56.50p | 58.74p | 55.00p | 57.00p | 80431 |
21/05/2021 | 54.50p | 56.70p | 54.01p | 55.50p | 4900792 |
20/05/2021 | 56.00p | 56.00p | 53.55p | 54.50p | 641421 |
19/05/2021 | 56.00p | 57.40p | 56.00p | 56.00p | 15200 |
18/05/2021 | 57.00p | 57.64p | 55.00p | 56.50p | 25105 |
17/05/2021 | 53.50p | 58.00p | 53.50p | 56.50p | 72570 |
14/05/2021 | 50.50p | 54.80p | 49.43p | 53.50p | 78047 |
13/05/2021 | 50.50p | 51.50p | 49.35p | 50.50p | 102446 |
12/05/2021 | 50.50p | 51.50p | 49.30p | 50.50p | 11000 |
11/05/2021 | 49.85p | 51.50p | 49.08p | 50.50p | 111055 |
10/05/2021 | 48.50p | 51.00p | 48.30p | 49.85p | 100692 |
07/05/2021 | 48.50p | 49.55p | 47.45p | 48.50p | 5041249 |
06/05/2021 | 48.50p | 48.50p | 47.80p | 48.50p | 5976 |
05/05/2021 | 49.70p | 49.70p | 47.91p | 48.90p | 66891 |
04/05/2021 | 48.50p | 50.40p | 48.00p | 49.70p | 187308 |
03/05/2021 | 47.50p | 50.00p | 47.50p | 48.50p | 110050 |
30/04/2021 | 47.50p | 50.00p | 47.50p | 48.50p | 110050 |
29/04/2021 | 46.20p | 48.00p | 46.20p | 47.50p | 119072 |
28/04/2021 | 46.20p | 47.04p | 45.85p | 46.20p | 60100 |
27/04/2021 | 45.90p | 47.00p | 44.40p | 46.20p | 108103 |
26/04/2021 | 46.50p | 48.00p | 43.50p | 45.90p | 358299 |
23/04/2021 | 46.80p | 46.80p | 45.00p | 46.50p | 20088 |
22/04/2021 | 47.50p | 48.00p | 45.25p | 46.80p | 62875 |
21/04/2021 | 50.20p | 50.20p | 46.25p | 47.50p | 96205 |
20/04/2021 | 47.00p | 51.66p | 47.00p | 50.20p | 864185 |
19/04/2021 | 43.10p | 47.88p | 43.10p | 47.00p | 221448 |
16/04/2021 | 41.20p | 44.20p | 41.20p | 43.00p | 55901 |
15/04/2021 | 41.00p | 42.00p | 40.79p | 41.20p | 82252 |
14/04/2021 | 41.00p | 41.90p | 40.66p | 41.00p | 104238 |
13/04/2021 | 41.00p | 42.00p | 40.00p | 41.00p | 26097 |
12/04/2021 | 40.70p | 41.80p | 40.50p | 41.00p | 52481 |
09/04/2021 | 40.70p | 42.00p | 40.00p | 40.70p | 127238 |
08/04/2021 | 41.00p | 41.00p | 39.40p | 40.70p | 32162 |
07/04/2021 | 40.00p | 41.00p | 40.00p | 40.50p | 84814 |
06/04/2021 | 38.00p | 41.00p | 38.00p | 40.00p | 375163 |
02/04/2021 | 36.00p | 39.00p | 36.00p | 38.00p | 188198 |
01/04/2021 | 36.00p | 39.00p | 36.00p | 38.00p | 851198 |
31/03/2021 | 34.50p | 37.00p | 34.00p | 36.00p | 515064 |
30/03/2021 | 32.50p | 35.00p | 31.55p | 34.50p | 712700 |
29/03/2021 | 31.30p | 34.00p | 31.00p | 32.50p | 561791 |
26/03/2021 | 29.90p | 32.00p | 28.00p | 31.30p | 952182 |
25/03/2021 | 29.40p | 30.00p | 23.96p | 29.90p | 1000881 |
24/03/2021 | 29.40p | 30.00p | 27.20p | 29.40p | 44995 |
23/03/2021 | 27.60p | 29.75p | 27.60p | 29.40p | 253811 |
22/03/2021 | 27.60p | 28.00p | 27.20p | 27.60p | 230985 |
19/03/2021 | 27.20p | 27.80p | 27.15p | 27.60p | 52500 |
18/03/2021 | 27.20p | 27.40p | 27.20p | 27.20p | 25000 |
17/03/2021 | 26.40p | 27.20p | 26.25p | 27.20p | 69975 |
16/03/2021 | 26.40p | 26.40p | 26.40p | 26.40p | 0 |
15/03/2021 | 26.40p | 26.60p | 26.23p | 26.40p | 12070 |
12/03/2021 | 26.30p | 26.50p | 26.00p | 26.40p | 50498 |
11/03/2021 | 26.30p | 26.40p | 26.00p | 26.30p | 40401 |
*Close Price adjusted for both dividends and splits