Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 64.50p | 65.40p | 63.77p | 64.50p | 40294 |
23/12/2021 | 64.00p | 65.50p | 63.00p | 64.50p | 60894 |
22/12/2021 | 65.50p | 65.50p | 62.00p | 64.00p | 299742 |
21/12/2021 | 67.00p | 67.00p | 65.00p | 65.50p | 164591 |
20/12/2021 | 67.50p | 68.00p | 65.00p | 67.00p | 25712 |
17/12/2021 | 68.00p | 68.00p | 67.00p | 68.00p | 64555 |
16/12/2021 | 68.00p | 68.25p | 67.00p | 68.00p | 143466 |
15/12/2021 | 68.00p | 68.25p | 67.00p | 68.00p | 146363 |
14/12/2021 | 67.50p | 68.50p | 67.02p | 68.00p | 199800 |
13/12/2021 | 68.50p | 69.00p | 66.10p | 67.50p | 227830 |
10/12/2021 | 68.00p | 70.00p | 66.75p | 68.50p | 85521 |
09/12/2021 | 68.50p | 69.00p | 66.00p | 67.00p | 174803 |
08/12/2021 | 65.00p | 73.00p | 65.00p | 68.50p | 1673884 |
07/12/2021 | 62.50p | 64.00p | 62.50p | 63.00p | 95659 |
06/12/2021 | 62.00p | 63.00p | 61.10p | 62.50p | 108308 |
03/12/2021 | 58.50p | 63.00p | 58.25p | 62.00p | 337937 |
02/12/2021 | 58.30p | 59.00p | 58.00p | 58.00p | 190932 |
01/12/2021 | 58.30p | 58.60p | 58.00p | 58.00p | 86964 |
30/11/2021 | 59.50p | 59.50p | 58.00p | 58.60p | 258337 |
29/11/2021 | 59.00p | 60.00p | 58.00p | 59.50p | 212574 |
26/11/2021 | 61.50p | 62.00p | 55.25p | 59.00p | 365350 |
25/11/2021 | 61.50p | 61.50p | 60.00p | 61.50p | 108859 |
24/11/2021 | 62.00p | 62.23p | 60.30p | 61.50p | 214415 |
23/11/2021 | 61.50p | 63.00p | 60.00p | 62.00p | 243167 |
22/11/2021 | 64.50p | 64.80p | 60.10p | 61.40p | 409003 |
19/11/2021 | 66.00p | 67.00p | 64.00p | 64.50p | 186042 |
18/11/2021 | 65.00p | 66.50p | 64.00p | 66.00p | 245305 |
17/11/2021 | 65.00p | 65.60p | 64.60p | 65.00p | 66240 |
16/11/2021 | 65.50p | 65.50p | 64.16p | 65.00p | 164225 |
15/11/2021 | 66.00p | 66.00p | 65.05p | 65.50p | 58375 |
12/11/2021 | 66.00p | 66.25p | 65.00p | 66.00p | 304675 |
11/11/2021 | 66.50p | 67.00p | 65.00p | 66.00p | 77159 |
10/11/2021 | 67.00p | 67.40p | 66.12p | 66.50p | 103513 |
09/11/2021 | 65.00p | 68.00p | 65.00p | 67.00p | 571188 |
08/11/2021 | 65.50p | 66.00p | 65.00p | 65.00p | 66075 |
05/11/2021 | 64.00p | 66.00p | 62.00p | 65.50p | 328367 |
04/11/2021 | 64.50p | 65.00p | 63.00p | 64.00p | 383780 |
03/11/2021 | 66.00p | 66.30p | 64.00p | 64.50p | 192953 |
02/11/2021 | 68.50p | 69.00p | 64.69p | 66.00p | 204794 |
01/11/2021 | 68.50p | 68.50p | 67.33p | 68.50p | 101760 |
29/10/2021 | 68.50p | 68.50p | 67.33p | 68.50p | 122240 |
28/10/2021 | 68.00p | 69.44p | 67.00p | 68.50p | 279984 |
27/10/2021 | 65.50p | 66.96p | 65.00p | 66.00p | 177911 |
26/10/2021 | 66.50p | 67.00p | 65.00p | 66.00p | 376686 |
25/10/2021 | 68.80p | 69.20p | 65.50p | 66.50p | 553823 |
22/10/2021 | 69.00p | 70.00p | 68.00p | 68.80p | 606174 |
21/10/2021 | 69.00p | 70.00p | 68.00p | 69.40p | 1438514 |
20/10/2021 | 63.00p | 70.00p | 63.00p | 68.40p | 3021258 |
19/10/2021 | 63.00p | 64.00p | 61.00p | 62.50p | 467798 |
18/10/2021 | 63.00p | 63.00p | 62.30p | 63.00p | 278945 |
15/10/2021 | 63.00p | 63.00p | 62.00p | 63.00p | 177359 |
14/10/2021 | 63.00p | 64.00p | 62.00p | 63.00p | 268790 |
13/10/2021 | 63.00p | 63.75p | 62.00p | 63.00p | 1240719 |
12/10/2021 | 63.00p | 64.00p | 62.26p | 63.00p | 200027 |
11/10/2021 | 63.50p | 66.00p | 63.00p | 63.00p | 1474492 |
08/10/2021 | 62.00p | 63.00p | 60.00p | 61.00p | 300121 |
07/10/2021 | 60.50p | 63.00p | 59.66p | 62.00p | 309771 |
06/10/2021 | 64.00p | 64.00p | 57.50p | 60.00p | 822369 |
05/10/2021 | 63.50p | 65.00p | 63.10p | 64.00p | 157133 |
04/10/2021 | 64.00p | 65.85p | 63.00p | 63.50p | 332230 |
01/10/2021 | 65.50p | 65.70p | 63.00p | 64.00p | 440037 |
30/09/2021 | 64.50p | 66.93p | 63.66p | 65.50p | 384088 |
29/09/2021 | 65.20p | 65.60p | 64.05p | 64.20p | 769102 |
28/09/2021 | 65.70p | 67.00p | 64.30p | 67.00p | 465630 |
27/09/2021 | 67.50p | 69.00p | 65.00p | 65.70p | 324920 |
24/09/2021 | 67.50p | 70.00p | 67.00p | 70.00p | 542639 |
23/09/2021 | 62.80p | 69.00p | 62.20p | 67.50p | 406374 |
22/09/2021 | 64.00p | 64.00p | 61.75p | 62.80p | 333771 |
21/09/2021 | 63.50p | 65.00p | 63.00p | 64.00p | 242337 |
20/09/2021 | 66.00p | 66.97p | 63.00p | 63.50p | 439256 |
17/09/2021 | 68.00p | 69.00p | 63.47p | 66.00p | 1627109 |
16/09/2021 | 65.50p | 69.00p | 62.00p | 68.00p | 1775039 |
15/09/2021 | 62.00p | 66.00p | 61.00p | 65.50p | 951900 |
14/09/2021 | 58.50p | 64.00p | 58.50p | 62.00p | 3892742 |
13/09/2021 | 55.50p | 57.80p | 55.00p | 57.00p | 368796 |
10/09/2021 | 55.50p | 55.74p | 55.00p | 55.50p | 72669 |
09/09/2021 | 56.00p | 57.00p | 53.11p | 55.50p | 173085 |
08/09/2021 | 56.00p | 57.00p | 55.32p | 56.00p | 39125 |
07/09/2021 | 57.00p | 57.00p | 55.27p | 56.00p | 108663 |
06/09/2021 | 55.50p | 57.98p | 55.00p | 57.00p | 290501 |
03/09/2021 | 55.20p | 56.00p | 54.75p | 55.50p | 112571 |
02/09/2021 | 55.00p | 56.00p | 54.68p | 55.60p | 132956 |
01/09/2021 | 54.50p | 56.00p | 54.00p | 55.60p | 278041 |
31/08/2021 | 53.50p | 55.00p | 53.00p | 54.50p | 155249 |
30/08/2021 | 53.50p | 53.87p | 53.29p | 53.50p | 42750 |
27/08/2021 | 53.50p | 53.87p | 53.29p | 53.50p | 42750 |
26/08/2021 | 53.50p | 54.00p | 53.22p | 53.50p | 65529 |
25/08/2021 | 54.00p | 54.00p | 53.20p | 53.50p | 52824 |
24/08/2021 | 54.50p | 55.00p | 53.00p | 54.00p | 109275 |
23/08/2021 | 52.30p | 55.00p | 52.10p | 54.50p | 234971 |
20/08/2021 | 53.50p | 54.00p | 50.75p | 52.30p | 322648 |
19/08/2021 | 54.50p | 54.50p | 53.00p | 53.50p | 67302 |
18/08/2021 | 55.00p | 55.50p | 53.63p | 54.50p | 150355 |
17/08/2021 | 54.50p | 56.00p | 54.00p | 55.00p | 253755 |
16/08/2021 | 54.00p | 56.74p | 54.00p | 54.50p | 274110 |
13/08/2021 | 54.00p | 55.76p | 53.50p | 54.00p | 270162 |
12/08/2021 | 53.00p | 55.00p | 53.00p | 54.00p | 213466 |
11/08/2021 | 53.00p | 53.98p | 52.00p | 53.00p | 232758 |
10/08/2021 | 56.00p | 57.00p | 53.00p | 53.00p | 342394 |
09/08/2021 | 58.00p | 59.49p | 55.00p | 56.00p | 788668 |
06/08/2021 | 55.00p | 59.96p | 54.00p | 59.00p | 1979886 |
05/08/2021 | 53.00p | 56.20p | 52.60p | 55.00p | 1338626 |
04/08/2021 | 53.50p | 53.95p | 52.00p | 53.40p | 388009 |
03/08/2021 | 50.50p | 55.00p | 50.00p | 53.00p | 930368 |
02/08/2021 | 48.25p | 51.00p | 48.25p | 50.50p | 1510307 |
30/07/2021 | 47.25p | 49.50p | 47.01p | 48.50p | 622847 |
29/07/2021 | 45.25p | 48.30p | 44.78p | 46.90p | 300517 |
28/07/2021 | 45.25p | 45.75p | 44.66p | 45.25p | 917141 |
27/07/2021 | 45.25p | 45.25p | 44.60p | 45.25p | 94597 |
26/07/2021 | 45.25p | 46.20p | 44.60p | 45.00p | 335610 |
23/07/2021 | 45.25p | 45.70p | 44.55p | 45.25p | 226997 |
22/07/2021 | 45.25p | 45.25p | 44.46p | 45.25p | 216299 |
21/07/2021 | 45.50p | 46.00p | 44.60p | 45.25p | 250123 |
20/07/2021 | 45.75p | 46.00p | 44.60p | 45.50p | 311619 |
19/07/2021 | 46.00p | 46.50p | 45.00p | 45.00p | 231656 |
16/07/2021 | 44.75p | 47.00p | 44.50p | 46.00p | 328951 |
15/07/2021 | 45.50p | 46.00p | 44.00p | 44.75p | 189446 |
14/07/2021 | 46.00p | 47.00p | 45.00p | 45.50p | 168489 |
13/07/2021 | 46.50p | 46.80p | 45.10p | 46.00p | 632758 |
12/07/2021 | 46.75p | 48.45p | 45.75p | 46.00p | 1075893 |
09/07/2021 | 44.00p | 47.02p | 44.00p | 45.90p | 1974362 |
08/07/2021 | 47.75p | 47.89p | 42.00p | 44.00p | 556670 |
07/07/2021 | 46.75p | 47.00p | 46.00p | 46.50p | 178950 |
06/07/2021 | 46.75p | 47.19p | 46.00p | 46.75p | 114111 |
05/07/2021 | 46.75p | 47.50p | 46.55p | 46.75p | 87907 |
02/07/2021 | 47.50p | 47.80p | 46.75p | 46.75p | 129762 |
01/07/2021 | 47.50p | 48.00p | 47.00p | 48.00p | 125970 |
30/06/2021 | 47.50p | 47.99p | 47.00p | 47.50p | 70281 |
29/06/2021 | 46.50p | 49.00p | 46.50p | 47.50p | 426142 |
28/06/2021 | 45.75p | 47.00p | 45.75p | 46.00p | 155581 |
25/06/2021 | 45.25p | 46.00p | 44.50p | 45.50p | 277235 |
24/06/2021 | 44.50p | 46.00p | 44.50p | 45.00p | 271499 |
23/06/2021 | 43.50p | 44.50p | 43.50p | 44.50p | 15122 |
22/06/2021 | 43.50p | 44.00p | 43.10p | 43.50p | 114309 |
21/06/2021 | 42.50p | 43.90p | 42.00p | 43.50p | 408444 |
18/06/2021 | 43.50p | 44.00p | 42.10p | 42.50p | 342203 |
17/06/2021 | 44.00p | 44.00p | 42.00p | 43.50p | 294723 |
16/06/2021 | 44.00p | 44.90p | 43.71p | 44.00p | 39089 |
15/06/2021 | 45.00p | 45.00p | 43.50p | 44.00p | 235157 |
14/06/2021 | 43.25p | 45.50p | 42.95p | 44.50p | 189984 |
11/06/2021 | 43.00p | 44.00p | 42.50p | 43.25p | 159659 |
10/06/2021 | 43.00p | 43.50p | 42.57p | 43.00p | 105459 |
09/06/2021 | 41.50p | 43.50p | 41.00p | 43.00p | 598701 |
08/06/2021 | 40.75p | 41.84p | 40.50p | 41.50p | 210852 |
07/06/2021 | 41.50p | 41.80p | 40.00p | 40.00p | 366048 |
04/06/2021 | 41.50p | 42.00p | 40.70p | 41.50p | 169450 |
03/06/2021 | 40.75p | 42.40p | 40.18p | 41.50p | 602231 |
02/06/2021 | 40.75p | 41.12p | 40.10p | 40.70p | 261316 |
01/06/2021 | 42.00p | 42.84p | 40.00p | 41.40p | 743678 |
31/05/2021 | 42.00p | 43.00p | 41.25p | 42.00p | 398664 |
28/05/2021 | 42.00p | 43.00p | 41.25p | 42.00p | 398664 |
27/05/2021 | 41.00p | 42.94p | 40.58p | 41.00p | 182486 |
26/05/2021 | 41.00p | 41.44p | 40.27p | 41.00p | 66739 |
25/05/2021 | 41.00p | 41.44p | 40.00p | 40.00p | 36647 |
24/05/2021 | 42.25p | 42.25p | 39.04p | 41.00p | 1666465 |
21/05/2021 | 42.50p | 43.00p | 41.51p | 42.50p | 105887 |
20/05/2021 | 42.50p | 42.50p | 41.90p | 41.90p | 68514 |
19/05/2021 | 43.00p | 43.25p | 42.00p | 42.50p | 174563 |
18/05/2021 | 43.00p | 43.70p | 42.00p | 43.00p | 218846 |
17/05/2021 | 43.00p | 43.75p | 42.25p | 43.00p | 118586 |
14/05/2021 | 42.75p | 44.00p | 42.00p | 43.00p | 282414 |
13/05/2021 | 43.25p | 44.40p | 42.79p | 43.50p | 323256 |
12/05/2021 | 45.50p | 46.00p | 42.00p | 44.00p | 298537 |
11/05/2021 | 46.25p | 48.50p | 44.10p | 44.50p | 433949 |
10/05/2021 | 45.00p | 46.85p | 45.00p | 46.25p | 312749 |
07/05/2021 | 46.00p | 46.50p | 44.55p | 46.50p | 666654 |
06/05/2021 | 46.00p | 47.19p | 45.50p | 45.50p | 1188820 |
05/05/2021 | 46.00p | 47.00p | 45.19p | 46.00p | 433095 |
04/05/2021 | 45.50p | 47.30p | 45.00p | 47.30p | 387357 |
03/05/2021 | 45.00p | 46.00p | 44.00p | 46.00p | 472682 |
30/04/2021 | 45.00p | 46.00p | 44.00p | 46.00p | 322682 |
29/04/2021 | 43.15p | 46.47p | 43.15p | 45.50p | 1584695 |
28/04/2021 | 43.40p | 43.50p | 42.75p | 43.15p | 259236 |
27/04/2021 | 43.40p | 43.69p | 41.20p | 42.90p | 276342 |
26/04/2021 | 43.40p | 43.56p | 43.01p | 43.40p | 276351 |
23/04/2021 | 43.75p | 43.75p | 43.00p | 43.40p | 173849 |
22/04/2021 | 42.00p | 43.85p | 42.00p | 43.75p | 417398 |
21/04/2021 | 42.25p | 43.00p | 41.02p | 42.00p | 328301 |
20/04/2021 | 43.25p | 43.25p | 41.10p | 42.25p | 480294 |
19/04/2021 | 43.25p | 43.62p | 42.73p | 43.25p | 160376 |
16/04/2021 | 43.50p | 43.50p | 43.00p | 43.50p | 390515 |
15/04/2021 | 43.50p | 43.50p | 43.00p | 43.50p | 233043 |
14/04/2021 | 43.25p | 44.00p | 42.52p | 43.00p | 499674 |
13/04/2021 | 42.75p | 43.98p | 42.50p | 43.25p | 678004 |
12/04/2021 | 42.25p | 43.00p | 41.51p | 42.75p | 1237781 |
09/04/2021 | 38.00p | 43.50p | 38.00p | 42.00p | 1601263 |
08/04/2021 | 39.25p | 39.99p | 37.01p | 38.00p | 829488 |
07/04/2021 | 39.00p | 40.00p | 39.00p | 39.50p | 534076 |
06/04/2021 | 37.50p | 40.00p | 37.11p | 39.00p | 153218 |
05/04/2021 | 36.50p | 38.40p | 36.50p | 37.50p | 175626 |
02/04/2021 | 36.50p | 38.40p | 36.50p | 37.50p | 175626 |
01/04/2021 | 36.50p | 38.40p | 36.50p | 37.50p | 175626 |
31/03/2021 | 37.00p | 38.00p | 36.50p | 36.50p | 319403 |
30/03/2021 | 37.00p | 37.98p | 36.44p | 37.00p | 93408 |
29/03/2021 | 34.50p | 38.00p | 33.00p | 33.00p | 286708 |
26/03/2021 | 33.00p | 34.75p | 32.00p | 32.00p | 369746 |
25/03/2021 | 33.50p | 34.94p | 32.00p | 33.00p | 115944 |
24/03/2021 | 35.00p | 35.50p | 32.00p | 33.50p | 520820 |
23/03/2021 | 35.25p | 35.65p | 34.50p | 35.00p | 87622 |
22/03/2021 | 36.50p | 36.50p | 34.50p | 35.25p | 110957 |
*Close Price adjusted for both dividends and splits