Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 32.50p | 32.99p | 32.00p | 32.50p | 721 |
22/12/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
21/12/2021 | 32.50p | 32.99p | 32.21p | 32.50p | 3139 |
20/12/2021 | 32.50p | 32.50p | 32.20p | 32.50p | 20275 |
17/12/2021 | 33.50p | 33.50p | 32.00p | 32.75p | 15524 |
16/12/2021 | 33.50p | 33.50p | 33.36p | 33.50p | 54399 |
15/12/2021 | 33.50p | 33.99p | 33.28p | 33.50p | 19990 |
14/12/2021 | 33.50p | 33.50p | 33.00p | 33.50p | 32656 |
13/12/2021 | 33.50p | 33.50p | 33.00p | 33.50p | 8829 |
10/12/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 6082 |
09/12/2021 | 33.75p | 34.25p | 33.30p | 33.50p | 99120 |
08/12/2021 | 33.75p | 34.25p | 33.30p | 33.75p | 6589 |
07/12/2021 | 34.00p | 34.00p | 33.40p | 33.75p | 26613 |
06/12/2021 | 35.00p | 35.80p | 34.00p | 34.00p | 293304 |
03/12/2021 | 34.00p | 35.50p | 34.00p | 35.00p | 154229 |
02/12/2021 | 34.00p | 34.50p | 33.40p | 34.00p | 19541 |
01/12/2021 | 33.00p | 34.80p | 32.40p | 34.00p | 139352 |
30/11/2021 | 33.75p | 33.75p | 33.00p | 33.00p | 51179 |
29/11/2021 | 34.00p | 34.80p | 33.65p | 33.75p | 140755 |
26/11/2021 | 34.50p | 34.90p | 33.55p | 34.00p | 157245 |
25/11/2021 | 35.00p | 35.98p | 34.40p | 34.50p | 251851 |
24/11/2021 | 34.00p | 35.99p | 33.40p | 34.00p | 400156 |
23/11/2021 | 32.75p | 33.50p | 32.75p | 33.50p | 32245 |
22/11/2021 | 31.75p | 34.00p | 31.75p | 32.75p | 275620 |
19/11/2021 | 31.75p | 32.48p | 31.75p | 31.75p | 123 |
18/11/2021 | 32.00p | 32.00p | 31.85p | 32.00p | 44297 |
17/11/2021 | 31.50p | 32.50p | 31.50p | 32.00p | 45909 |
16/11/2021 | 31.50p | 31.88p | 31.45p | 31.50p | 22841 |
15/11/2021 | 31.50p | 31.50p | 31.41p | 31.50p | 15289 |
12/11/2021 | 31.50p | 31.50p | 31.41p | 31.50p | 22216 |
11/11/2021 | 31.50p | 31.50p | 31.47p | 31.50p | 15712 |
10/11/2021 | 31.50p | 31.50p | 31.47p | 31.50p | 364 |
09/11/2021 | 31.50p | 31.99p | 31.33p | 31.50p | 89116 |
08/11/2021 | 30.50p | 31.50p | 30.45p | 31.50p | 90778 |
05/11/2021 | 30.50p | 30.75p | 30.40p | 30.50p | 33942 |
04/11/2021 | 30.50p | 30.80p | 30.26p | 30.50p | 238161 |
03/11/2021 | 30.50p | 30.50p | 30.06p | 30.50p | 264425 |
02/11/2021 | 30.50p | 30.50p | 30.06p | 30.50p | 50427 |
01/11/2021 | 30.50p | 30.50p | 30.06p | 30.50p | 59844 |
29/10/2021 | 30.50p | 30.50p | 30.13p | 30.50p | 25934 |
28/10/2021 | 30.50p | 30.58p | 30.13p | 30.50p | 24302 |
27/10/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
26/10/2021 | 30.50p | 30.58p | 30.13p | 30.50p | 36364 |
25/10/2021 | 30.50p | 30.50p | 30.13p | 30.50p | 1107 |
22/10/2021 | 30.50p | 30.59p | 30.10p | 30.50p | 66504 |
21/10/2021 | 30.50p | 30.50p | 30.01p | 30.50p | 21926 |
20/10/2021 | 30.50p | 30.50p | 30.01p | 30.50p | 2148 |
19/10/2021 | 30.50p | 30.50p | 30.08p | 30.50p | 8610 |
18/10/2021 | 30.50p | 30.50p | 30.00p | 30.50p | 71961 |
15/10/2021 | 30.50p | 30.50p | 30.38p | 30.50p | 1032 |
14/10/2021 | 30.50p | 30.69p | 30.38p | 30.50p | 4922 |
13/10/2021 | 30.50p | 30.50p | 30.35p | 30.50p | 41830 |
12/10/2021 | 30.50p | 30.70p | 30.35p | 30.50p | 11922 |
11/10/2021 | 30.50p | 30.80p | 30.05p | 30.50p | 208255 |
08/10/2021 | 30.50p | 30.50p | 30.16p | 30.50p | 68000 |
07/10/2021 | 30.50p | 30.50p | 30.10p | 30.50p | 247000 |
06/10/2021 | 30.50p | 30.50p | 30.16p | 30.50p | 10000 |
05/10/2021 | 30.50p | 30.50p | 30.16p | 30.50p | 24170 |
04/10/2021 | 30.50p | 30.50p | 30.16p | 30.50p | 17284 |
01/10/2021 | 31.50p | 31.50p | 30.50p | 30.50p | 70661 |
30/09/2021 | 32.00p | 32.00p | 31.35p | 31.50p | 74933 |
29/09/2021 | 32.00p | 32.00p | 31.55p | 32.00p | 201448 |
28/09/2021 | 32.00p | 32.30p | 31.75p | 32.00p | 29250 |
27/09/2021 | 32.00p | 32.40p | 31.85p | 32.00p | 68170 |
24/09/2021 | 32.00p | 32.30p | 31.78p | 32.00p | 40821 |
23/09/2021 | 31.25p | 32.49p | 30.90p | 32.00p | 178743 |
22/09/2021 | 29.75p | 30.25p | 29.51p | 30.25p | 167772 |
21/09/2021 | 30.00p | 30.10p | 29.50p | 29.75p | 61412 |
20/09/2021 | 30.00p | 30.15p | 29.50p | 30.00p | 125569 |
17/09/2021 | 30.50p | 30.50p | 29.06p | 30.00p | 131401 |
16/09/2021 | 30.50p | 30.80p | 30.00p | 30.50p | 46029 |
15/09/2021 | 30.50p | 30.88p | 30.27p | 30.50p | 73622 |
14/09/2021 | 30.50p | 30.90p | 30.35p | 30.50p | 1503250 |
13/09/2021 | 30.50p | 30.56p | 30.35p | 30.50p | 4157723 |
10/09/2021 | 30.50p | 30.99p | 30.38p | 30.50p | 89552 |
09/09/2021 | 30.50p | 30.50p | 30.00p | 30.50p | 529744 |
08/09/2021 | 30.50p | 31.00p | 30.50p | 31.00p | 40006 |
07/09/2021 | 30.50p | 30.85p | 30.25p | 30.50p | 77500 |
06/09/2021 | 30.50p | 30.99p | 30.16p | 30.50p | 24616 |
03/09/2021 | 30.50p | 30.94p | 30.50p | 30.50p | 81241 |
02/09/2021 | 30.50p | 31.00p | 30.05p | 30.50p | 211636 |
01/09/2021 | 31.25p | 31.25p | 30.10p | 30.50p | 466581 |
31/08/2021 | 31.25p | 31.25p | 30.13p | 31.25p | 37641 |
30/08/2021 | 31.25p | 31.25p | 31.00p | 31.25p | 1612 |
27/08/2021 | 31.25p | 31.25p | 31.00p | 31.25p | 1612 |
26/08/2021 | 31.25p | 31.25p | 31.00p | 31.25p | 30 |
25/08/2021 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
24/08/2021 | 31.75p | 31.75p | 30.26p | 31.25p | 217135 |
23/08/2021 | 31.75p | 31.75p | 31.02p | 31.75p | 11000 |
20/08/2021 | 31.50p | 31.50p | 30.60p | 31.50p | 18279 |
19/08/2021 | 31.50p | 31.50p | 30.80p | 31.50p | 79102 |
18/08/2021 | 31.50p | 31.50p | 30.77p | 31.50p | 180159 |
17/08/2021 | 31.75p | 31.75p | 30.70p | 31.50p | 216102 |
16/08/2021 | 31.75p | 31.75p | 31.10p | 31.75p | 152164 |
13/08/2021 | 31.50p | 31.75p | 31.33p | 31.75p | 16305 |
12/08/2021 | 31.50p | 31.50p | 31.31p | 31.50p | 43433 |
11/08/2021 | 31.50p | 31.50p | 31.30p | 31.50p | 112731 |
10/08/2021 | 31.25p | 31.70p | 31.00p | 31.50p | 32000 |
09/08/2021 | 31.50p | 32.00p | 30.84p | 31.25p | 301225 |
06/08/2021 | 31.50p | 31.55p | 31.01p | 31.50p | 35402 |
05/08/2021 | 31.50p | 31.60p | 31.00p | 31.50p | 18246 |
04/08/2021 | 30.50p | 31.85p | 30.50p | 31.50p | 594650 |
03/08/2021 | 30.50p | 30.80p | 30.32p | 30.50p | 306936 |
02/08/2021 | 30.50p | 30.80p | 30.20p | 30.50p | 169087 |
30/07/2021 | 30.50p | 30.92p | 30.20p | 30.50p | 1096789 |
29/07/2021 | 30.50p | 30.50p | 30.15p | 30.50p | 671941 |
28/07/2021 | 30.50p | 30.50p | 30.00p | 30.50p | 301895 |
27/07/2021 | 30.00p | 30.50p | 29.65p | 30.50p | 31377 |
26/07/2021 | 30.75p | 30.75p | 29.00p | 30.00p | 108579 |
23/07/2021 | 30.75p | 30.75p | 30.30p | 30.75p | 159308 |
22/07/2021 | 30.75p | 30.75p | 30.30p | 30.75p | 36889 |
21/07/2021 | 30.75p | 30.75p | 30.10p | 30.75p | 186305 |
20/07/2021 | 30.25p | 30.75p | 30.25p | 30.75p | 55618 |
19/07/2021 | 30.75p | 30.87p | 30.00p | 30.50p | 743934 |
16/07/2021 | 30.75p | 31.00p | 30.50p | 30.75p | 226220 |
15/07/2021 | 30.75p | 31.10p | 30.50p | 30.75p | 96240 |
14/07/2021 | 30.75p | 31.10p | 30.25p | 30.75p | 55557 |
13/07/2021 | 30.75p | 31.49p | 30.75p | 30.75p | 200568 |
12/07/2021 | 30.75p | 31.30p | 30.75p | 30.75p | 105560 |
09/07/2021 | 30.75p | 31.40p | 30.75p | 30.75p | 212964 |
08/07/2021 | 30.75p | 31.46p | 30.66p | 30.75p | 24002 |
07/07/2021 | 31.00p | 31.50p | 30.50p | 30.75p | 29205 |
06/07/2021 | 31.00p | 31.20p | 30.40p | 31.00p | 60840 |
05/07/2021 | 31.00p | 31.00p | 30.00p | 31.00p | 125184 |
02/07/2021 | 29.75p | 31.00p | 29.75p | 31.00p | 94242 |
01/07/2021 | 30.00p | 30.40p | 29.50p | 29.75p | 404714 |
30/06/2021 | 30.75p | 30.75p | 29.64p | 30.00p | 329758 |
29/06/2021 | 31.50p | 31.80p | 30.35p | 30.75p | 267620 |
28/06/2021 | 30.25p | 32.00p | 30.25p | 31.50p | 1395069 |
25/06/2021 | 29.00p | 31.20p | 28.44p | 30.25p | 2275439 |
24/06/2021 | 33.50p | 33.50p | 26.60p | 28.50p | 3818418 |
23/06/2021 | 35.25p | 35.25p | 34.50p | 35.00p | 78657 |
22/06/2021 | 34.50p | 35.25p | 34.00p | 35.25p | 93987 |
21/06/2021 | 34.50p | 34.90p | 33.70p | 34.50p | 111146 |
18/06/2021 | 35.50p | 35.50p | 34.00p | 34.50p | 111479 |
17/06/2021 | 35.50p | 35.85p | 35.20p | 35.50p | 17933 |
16/06/2021 | 35.50p | 35.99p | 35.20p | 35.50p | 9375 |
15/06/2021 | 35.50p | 36.00p | 35.10p | 35.50p | 58251 |
14/06/2021 | 35.00p | 36.80p | 34.51p | 35.50p | 328482 |
11/06/2021 | 34.50p | 35.00p | 33.65p | 35.00p | 1377688 |
10/06/2021 | 34.50p | 35.00p | 34.45p | 34.50p | 61272 |
09/06/2021 | 34.50p | 35.00p | 34.20p | 34.50p | 33257 |
08/06/2021 | 34.50p | 35.00p | 34.10p | 34.50p | 88597 |
07/06/2021 | 34.50p | 35.00p | 34.05p | 34.50p | 172476 |
04/06/2021 | 34.50p | 34.50p | 34.50p | 34.50p | 7161 |
03/06/2021 | 34.50p | 34.50p | 34.30p | 34.50p | 7161 |
02/06/2021 | 34.50p | 34.60p | 33.60p | 34.50p | 36895 |
01/06/2021 | 34.00p | 34.70p | 32.20p | 34.50p | 295735 |
31/05/2021 | 34.00p | 34.00p | 33.60p | 34.00p | 64652 |
28/05/2021 | 34.00p | 34.00p | 33.60p | 34.00p | 64652 |
27/05/2021 | 34.00p | 34.00p | 33.41p | 34.00p | 36163 |
26/05/2021 | 34.00p | 34.00p | 33.02p | 34.00p | 400024 |
25/05/2021 | 34.00p | 34.00p | 33.30p | 34.00p | 37351 |
24/05/2021 | 34.00p | 35.00p | 33.02p | 34.00p | 112474 |
21/05/2021 | 34.00p | 34.40p | 33.65p | 34.00p | 40438 |
20/05/2021 | 34.00p | 34.40p | 33.65p | 34.00p | 14379 |
19/05/2021 | 34.00p | 34.40p | 33.60p | 34.00p | 9711 |
18/05/2021 | 33.50p | 34.00p | 33.30p | 34.00p | 166253 |
17/05/2021 | 33.50p | 34.00p | 33.40p | 33.50p | 8494 |
14/05/2021 | 33.50p | 33.80p | 33.40p | 33.50p | 3081 |
13/05/2021 | 33.50p | 33.95p | 33.50p | 33.50p | 39496 |
12/05/2021 | 33.50p | 33.50p | 33.40p | 33.50p | 19284 |
11/05/2021 | 33.50p | 34.00p | 33.35p | 33.50p | 130920 |
10/05/2021 | 33.50p | 34.00p | 33.10p | 33.50p | 123703 |
07/05/2021 | 33.25p | 34.00p | 32.62p | 33.50p | 483846 |
06/05/2021 | 33.25p | 33.90p | 32.65p | 33.25p | 68000 |
05/05/2021 | 33.00p | 33.55p | 32.25p | 33.25p | 63489 |
04/05/2021 | 33.00p | 33.98p | 32.05p | 33.00p | 81053 |
03/05/2021 | 33.00p | 33.10p | 32.05p | 33.00p | 77832 |
30/04/2021 | 33.00p | 33.10p | 32.05p | 33.00p | 77832 |
29/04/2021 | 33.00p | 34.00p | 32.25p | 33.00p | 66195 |
28/04/2021 | 33.00p | 33.40p | 32.20p | 33.00p | 83397 |
27/04/2021 | 33.00p | 33.00p | 32.66p | 33.00p | 12320 |
26/04/2021 | 33.00p | 34.00p | 32.10p | 33.00p | 106333 |
23/04/2021 | 33.00p | 34.00p | 32.50p | 33.00p | 1030188 |
22/04/2021 | 32.50p | 33.50p | 32.00p | 33.00p | 50401 |
21/04/2021 | 32.50p | 34.00p | 31.75p | 32.50p | 106851 |
20/04/2021 | 32.50p | 34.00p | 31.70p | 32.50p | 57087 |
19/04/2021 | 33.50p | 34.25p | 31.60p | 32.50p | 303775 |
16/04/2021 | 33.50p | 34.25p | 32.03p | 33.50p | 33404 |
15/04/2021 | 34.00p | 35.00p | 33.10p | 33.50p | 8743 |
14/04/2021 | 32.50p | 34.00p | 32.50p | 34.00p | 137638 |
13/04/2021 | 32.50p | 33.80p | 32.50p | 32.50p | 138259 |
12/04/2021 | 32.50p | 34.00p | 32.40p | 32.50p | 222455 |
09/04/2021 | 32.50p | 33.40p | 31.99p | 32.50p | 188434 |
08/04/2021 | 32.50p | 34.00p | 31.60p | 32.50p | 69723 |
07/04/2021 | 32.50p | 32.89p | 31.70p | 32.50p | 9878 |
06/04/2021 | 32.50p | 32.89p | 31.25p | 32.50p | 180959 |
01/04/2021 | 32.50p | 32.90p | 31.00p | 32.00p | 196029 |
31/03/2021 | 33.50p | 33.50p | 32.00p | 32.50p | 29260 |
30/03/2021 | 33.50p | 33.50p | 32.10p | 33.50p | 46680 |
29/03/2021 | 33.50p | 35.00p | 32.55p | 33.50p | 43170 |
26/03/2021 | 33.50p | 34.00p | 33.25p | 33.50p | 17770 |
25/03/2021 | 33.50p | 33.50p | 32.03p | 33.50p | 88367 |
24/03/2021 | 33.50p | 35.00p | 32.30p | 33.50p | 55920 |
23/03/2021 | 34.00p | 34.00p | 33.00p | 34.00p | 44000 |
22/03/2021 | 34.00p | 34.00p | 33.02p | 34.00p | 23493 |
19/03/2021 | 34.00p | 34.95p | 33.02p | 34.00p | 43034 |
18/03/2021 | 34.00p | 34.00p | 33.90p | 34.00p | 18831 |
17/03/2021 | 34.00p | 34.00p | 33.02p | 34.00p | 48582 |
*Close Price adjusted for both dividends and splits