Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2021 | 72.50p | 78.00p | 72.50p | 77.50p | 304913 |
20/12/2021 | 69.00p | 69.00p | 68.26p | 69.00p | 15000 |
17/12/2021 | 71.00p | 71.00p | 68.12p | 68.50p | 38885 |
16/12/2021 | 73.50p | 73.50p | 69.43p | 71.00p | 20351 |
15/12/2021 | 74.50p | 74.50p | 73.50p | 73.50p | 0 |
14/12/2021 | 75.00p | 75.00p | 73.00p | 74.50p | 8333 |
13/12/2021 | 75.00p | 75.00p | 74.10p | 75.00p | 17428 |
10/12/2021 | 74.00p | 75.46p | 74.00p | 75.00p | 10708 |
09/12/2021 | 75.50p | 75.50p | 73.00p | 74.00p | 10837 |
08/12/2021 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
07/12/2021 | 77.00p | 77.00p | 74.00p | 75.50p | 10040 |
06/12/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
03/12/2021 | 77.00p | 77.00p | 75.20p | 77.00p | 5000 |
02/12/2021 | 77.00p | 77.00p | 73.21p | 77.00p | 12492 |
01/12/2021 | 77.00p | 77.00p | 75.00p | 77.00p | 6055 |
30/11/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
29/11/2021 | 77.50p | 77.50p | 73.50p | 77.00p | 23408 |
26/11/2021 | 81.00p | 81.00p | 77.00p | 77.50p | 10000 |
25/11/2021 | 83.00p | 83.00p | 80.10p | 81.50p | 7934 |
24/11/2021 | 83.00p | 83.00p | 81.11p | 83.00p | 18250 |
23/11/2021 | 83.00p | 84.00p | 83.00p | 83.00p | 5000 |
22/11/2021 | 85.50p | 85.50p | 82.00p | 83.00p | 15037 |
19/11/2021 | 85.50p | 85.50p | 84.11p | 85.50p | 10470 |
18/11/2021 | 85.50p | 85.50p | 84.11p | 85.50p | 13000 |
17/11/2021 | 85.50p | 85.50p | 84.11p | 85.50p | 1312 |
16/11/2021 | 85.50p | 85.50p | 84.11p | 85.50p | 3671 |
15/11/2021 | 85.50p | 85.50p | 84.11p | 85.50p | 3733 |
12/11/2021 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
11/11/2021 | 85.50p | 85.50p | 83.10p | 85.50p | 50159 |
10/11/2021 | 85.50p | 85.85p | 84.11p | 85.50p | 14988 |
09/11/2021 | 86.50p | 86.50p | 84.00p | 85.50p | 39905 |
08/11/2021 | 86.50p | 86.50p | 85.00p | 86.50p | 22653 |
05/11/2021 | 86.50p | 86.50p | 85.15p | 86.50p | 7200 |
04/11/2021 | 88.00p | 88.00p | 85.25p | 86.50p | 14596 |
03/11/2021 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
02/11/2021 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
01/11/2021 | 88.00p | 88.00p | 86.08p | 88.00p | 1500 |
29/10/2021 | 89.50p | 91.00p | 86.11p | 88.00p | 7527 |
28/10/2021 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
27/10/2021 | 90.00p | 91.00p | 88.00p | 89.50p | 7864 |
26/10/2021 | 89.00p | 92.80p | 87.00p | 90.00p | 93762 |
25/10/2021 | 86.50p | 86.50p | 85.15p | 86.50p | 998 |
22/10/2021 | 86.50p | 87.08p | 84.11p | 86.50p | 23750 |
21/10/2021 | 86.50p | 86.50p | 84.00p | 86.50p | 7128 |
20/10/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
19/10/2021 | 86.50p | 86.50p | 85.33p | 86.50p | 4731 |
18/10/2021 | 86.50p | 87.00p | 85.25p | 86.50p | 10334 |
15/10/2021 | 86.50p | 87.10p | 86.50p | 86.50p | 2500 |
14/10/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
13/10/2021 | 86.50p | 86.50p | 86.00p | 86.50p | 10000 |
12/10/2021 | 86.50p | 86.50p | 85.25p | 86.50p | 5863 |
11/10/2021 | 86.50p | 86.50p | 85.71p | 86.50p | 42261 |
08/10/2021 | 86.50p | 86.50p | 85.00p | 86.50p | 18600 |
07/10/2021 | 86.50p | 86.50p | 83.50p | 86.50p | 12000 |
06/10/2021 | 88.00p | 88.90p | 85.00p | 86.50p | 24612 |
05/10/2021 | 88.00p | 88.00p | 86.35p | 88.00p | 1096 |
04/10/2021 | 88.00p | 89.00p | 88.00p | 88.00p | 4555 |
01/10/2021 | 88.00p | 88.00p | 86.40p | 88.00p | 260000 |
30/09/2021 | 88.00p | 89.60p | 86.55p | 88.00p | 131998 |
29/09/2021 | 88.00p | 88.90p | 86.20p | 88.00p | 28900 |
28/09/2021 | 88.00p | 89.46p | 86.00p | 88.00p | 10806 |
27/09/2021 | 88.00p | 89.46p | 86.00p | 88.00p | 48660 |
24/09/2021 | 89.50p | 89.50p | 85.00p | 88.00p | 53266 |
23/09/2021 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
22/09/2021 | 89.00p | 89.99p | 89.00p | 89.50p | 56500 |
21/09/2021 | 91.50p | 91.50p | 88.00p | 89.00p | 39918 |
20/09/2021 | 91.00p | 92.00p | 90.93p | 91.50p | 1906 |
17/09/2021 | 91.00p | 91.00p | 90.10p | 91.00p | 13236 |
16/09/2021 | 90.50p | 91.40p | 90.50p | 91.00p | 23290 |
15/09/2021 | 90.50p | 91.00p | 89.30p | 90.50p | 22090 |
14/09/2021 | 90.00p | 92.00p | 88.00p | 88.00p | 37088 |
13/09/2021 | 90.00p | 91.20p | 89.00p | 90.00p | 41531 |
10/09/2021 | 91.50p | 91.50p | 89.00p | 90.00p | 5000 |
09/09/2021 | 91.50p | 91.50p | 91.05p | 91.50p | 28986 |
08/09/2021 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
07/09/2021 | 91.50p | 93.00p | 91.50p | 91.50p | 6100 |
06/09/2021 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
03/09/2021 | 91.50p | 93.00p | 91.00p | 91.50p | 3730 |
02/09/2021 | 89.50p | 92.00p | 89.50p | 91.50p | 44897 |
01/09/2021 | 89.50p | 90.00p | 89.50p | 89.50p | 27652 |
31/08/2021 | 89.50p | 90.30p | 88.75p | 89.50p | 11546 |
27/08/2021 | 89.50p | 90.40p | 89.50p | 89.50p | 36177 |
26/08/2021 | 89.00p | 90.50p | 88.60p | 89.50p | 11464 |
25/08/2021 | 89.00p | 90.65p | 88.04p | 89.00p | 32423 |
24/08/2021 | 89.00p | 89.00p | 88.04p | 89.00p | 1310 |
23/08/2021 | 89.00p | 90.80p | 87.77p | 89.00p | 14706 |
20/08/2021 | 89.00p | 89.00p | 87.60p | 89.00p | 5177 |
19/08/2021 | 91.50p | 91.50p | 87.00p | 89.00p | 105722 |
18/08/2021 | 92.00p | 92.68p | 91.50p | 91.50p | 63751 |
17/08/2021 | 92.00p | 94.00p | 92.00p | 92.00p | 8069 |
16/08/2021 | 92.00p | 93.00p | 91.04p | 92.00p | 43157 |
13/08/2021 | 92.50p | 92.50p | 91.12p | 92.00p | 16354 |
12/08/2021 | 87.00p | 94.00p | 85.24p | 92.50p | 159142 |
11/08/2021 | 81.00p | 82.00p | 81.00p | 81.00p | 10000 |
10/08/2021 | 81.00p | 81.18p | 81.00p | 81.00p | 606 |
09/08/2021 | 81.00p | 81.20p | 81.00p | 81.00p | 6819 |
06/08/2021 | 81.00p | 81.30p | 80.31p | 81.00p | 24793 |
05/08/2021 | 81.00p | 81.20p | 80.31p | 81.00p | 21991 |
04/08/2021 | 81.00p | 81.00p | 80.31p | 81.00p | 1808 |
03/08/2021 | 81.00p | 81.00p | 80.00p | 80.00p | 30734 |
02/08/2021 | 81.00p | 81.30p | 81.00p | 81.00p | 226217 |
30/07/2021 | 81.00p | 81.39p | 78.50p | 81.00p | 24972 |
29/07/2021 | 84.50p | 84.50p | 81.00p | 81.00p | 17858 |
28/07/2021 | 77.50p | 78.76p | 77.33p | 78.50p | 18214 |
27/07/2021 | 77.00p | 77.50p | 76.50p | 77.50p | 24258 |
26/07/2021 | 77.00p | 77.19p | 76.50p | 77.00p | 1500 |
23/07/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 25000 |
22/07/2021 | 77.00p | 77.00p | 76.26p | 77.00p | 11843 |
21/07/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
20/07/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
19/07/2021 | 77.00p | 77.20p | 76.12p | 77.00p | 20000 |
16/07/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
15/07/2021 | 77.00p | 77.00p | 76.12p | 77.00p | 183 |
14/07/2021 | 77.00p | 77.50p | 76.00p | 77.00p | 111845 |
13/07/2021 | 77.00p | 77.00p | 76.26p | 77.00p | 5299 |
12/07/2021 | 77.00p | 77.00p | 76.26p | 77.00p | 249 |
09/07/2021 | 77.00p | 77.20p | 76.26p | 77.00p | 5088 |
08/07/2021 | 77.00p | 77.00p | 76.26p | 77.00p | 6900 |
07/07/2021 | 77.00p | 77.50p | 76.26p | 77.00p | 36618 |
06/07/2021 | 77.00p | 77.50p | 77.00p | 77.00p | 25000 |
05/07/2021 | 77.00p | 77.00p | 76.00p | 77.00p | 15090 |
02/07/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
01/07/2021 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
30/06/2021 | 77.50p | 77.50p | 76.18p | 77.00p | 26163 |
29/06/2021 | 77.50p | 78.00p | 76.00p | 77.50p | 38699 |
28/06/2021 | 78.00p | 79.49p | 76.20p | 77.50p | 35155 |
25/06/2021 | 78.00p | 79.49p | 78.00p | 78.00p | 6270 |
24/06/2021 | 78.00p | 79.49p | 76.26p | 78.00p | 13476 |
23/06/2021 | 78.00p | 79.49p | 76.26p | 78.00p | 17611 |
22/06/2021 | 78.50p | 78.50p | 76.00p | 78.00p | 748547 |
21/06/2021 | 78.50p | 80.00p | 78.50p | 78.50p | 4738 |
18/06/2021 | 78.50p | 80.00p | 77.25p | 78.50p | 15758 |
17/06/2021 | 78.50p | 78.50p | 77.18p | 78.00p | 1447 |
16/06/2021 | 82.00p | 84.00p | 76.00p | 78.50p | 45567 |
15/06/2021 | 82.00p | 83.70p | 81.40p | 82.00p | 10926 |
14/06/2021 | 76.50p | 83.90p | 76.50p | 82.00p | 83497 |
11/06/2021 | 69.25p | 77.70p | 69.25p | 76.50p | 170507 |
10/06/2021 | 69.25p | 69.25p | 68.90p | 69.25p | 8727 |
09/06/2021 | 69.25p | 69.25p | 68.50p | 69.25p | 7604 |
08/06/2021 | 69.25p | 69.25p | 68.90p | 69.25p | 523 |
07/06/2021 | 69.00p | 69.25p | 68.25p | 69.25p | 7511 |
04/06/2021 | 69.00p | 69.00p | 68.61p | 69.00p | 4499 |
03/06/2021 | 69.00p | 70.00p | 69.00p | 69.00p | 140 |
02/06/2021 | 69.00p | 69.00p | 68.13p | 69.00p | 10000 |
01/06/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
31/05/2021 | 69.00p | 69.00p | 68.00p | 69.00p | 46997 |
28/05/2021 | 69.00p | 69.00p | 68.00p | 69.00p | 46997 |
27/05/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
26/05/2021 | 69.00p | 69.00p | 68.12p | 69.00p | 10600 |
25/05/2021 | 69.00p | 69.00p | 68.10p | 69.00p | 10987 |
24/05/2021 | 69.00p | 69.00p | 68.10p | 69.00p | 5039 |
21/05/2021 | 69.00p | 69.00p | 68.00p | 69.00p | 34026 |
20/05/2021 | 68.50p | 68.50p | 68.01p | 68.50p | 12000 |
19/05/2021 | 70.00p | 70.00p | 67.00p | 68.50p | 32000 |
18/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
17/05/2021 | 70.00p | 70.00p | 68.01p | 70.00p | 79928 |
14/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
13/05/2021 | 70.00p | 70.00p | 68.80p | 70.00p | 2544 |
12/05/2021 | 70.00p | 70.00p | 68.60p | 70.00p | 7275 |
11/05/2021 | 70.50p | 72.49p | 68.00p | 70.00p | 70073 |
10/05/2021 | 70.50p | 70.50p | 70.25p | 70.50p | 43000 |
07/05/2021 | 70.50p | 74.00p | 70.00p | 70.50p | 15667 |
06/05/2021 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
05/05/2021 | 70.50p | 73.00p | 69.00p | 70.50p | 38381 |
04/05/2021 | 66.50p | 69.00p | 66.50p | 69.00p | 84084 |
30/04/2021 | 66.50p | 66.90p | 66.50p | 66.50p | 1455 |
29/04/2021 | 66.50p | 67.50p | 65.55p | 66.50p | 23530 |
28/04/2021 | 65.00p | 67.00p | 65.00p | 66.50p | 89391 |
27/04/2021 | 64.50p | 65.00p | 64.50p | 64.50p | 10000 |
26/04/2021 | 64.50p | 65.85p | 63.80p | 64.50p | 13477 |
23/04/2021 | 64.50p | 65.85p | 63.75p | 64.50p | 1213 |
22/04/2021 | 62.00p | 66.00p | 61.68p | 64.50p | 42910 |
21/04/2021 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
20/04/2021 | 62.00p | 62.00p | 61.68p | 62.00p | 1107 |
19/04/2021 | 62.00p | 62.00p | 61.65p | 62.00p | 6000 |
16/04/2021 | 62.00p | 62.00p | 61.65p | 62.00p | 20272 |
15/04/2021 | 62.00p | 62.50p | 61.54p | 62.00p | 13097 |
14/04/2021 | 62.00p | 63.00p | 62.00p | 62.00p | 12563 |
13/04/2021 | 59.50p | 64.00p | 59.50p | 62.00p | 106304 |
12/04/2021 | 56.50p | 61.00p | 56.50p | 59.50p | 101002 |
09/04/2021 | 56.00p | 57.85p | 55.31p | 56.50p | 59116 |
08/04/2021 | 51.25p | 56.95p | 51.25p | 56.00p | 58741 |
07/04/2021 | 51.00p | 51.25p | 50.55p | 51.25p | 10000 |
06/04/2021 | 51.00p | 51.98p | 50.20p | 51.00p | 54252 |
01/04/2021 | 51.00p | 51.40p | 50.10p | 51.00p | 19548 |
31/03/2021 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
30/03/2021 | 50.00p | 51.40p | 50.00p | 51.00p | 1500 |
29/03/2021 | 50.00p | 50.60p | 50.00p | 50.00p | 6999 |
26/03/2021 | 50.00p | 50.70p | 49.57p | 50.00p | 71446 |
25/03/2021 | 49.50p | 50.00p | 49.45p | 50.00p | 5905 |
24/03/2021 | 49.50p | 50.65p | 49.50p | 49.50p | 11822 |
23/03/2021 | 49.50p | 49.50p | 49.31p | 49.50p | 3500 |
22/03/2021 | 49.50p | 50.69p | 49.31p | 49.50p | 21065 |
19/03/2021 | 49.50p | 49.50p | 49.31p | 49.50p | 395 |
18/03/2021 | 50.50p | 50.75p | 49.31p | 49.50p | 41155 |
17/03/2021 | 49.00p | 51.70p | 48.96p | 50.50p | 21483 |
16/03/2021 | 48.00p | 48.90p | 47.85p | 48.00p | 19417 |
15/03/2021 | 48.00p | 48.90p | 47.85p | 48.00p | 15000 |
12/03/2021 | 48.00p | 49.00p | 47.85p | 48.00p | 20000 |
11/03/2021 | 48.00p | 48.96p | 47.77p | 48.00p | 43000 |
*Close Price adjusted for both dividends and splits