Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2021 | 31.00p | 32.60p | 30.97p | 31.60p | 101265 |
16/12/2021 | 31.80p | 32.60p | 30.29p | 31.75p | 435323 |
15/12/2021 | 32.50p | 33.50p | 30.70p | 31.90p | 281334 |
14/12/2021 | 32.10p | 33.60p | 31.56p | 32.75p | 52800 |
13/12/2021 | 32.80p | 33.40p | 31.92p | 32.40p | 198428 |
10/12/2021 | 33.00p | 33.00p | 32.26p | 32.80p | 48355 |
09/12/2021 | 33.40p | 33.40p | 31.51p | 33.00p | 284200 |
08/12/2021 | 32.90p | 33.50p | 32.01p | 32.95p | 304357 |
07/12/2021 | 32.40p | 32.80p | 31.80p | 32.50p | 270470 |
06/12/2021 | 32.50p | 32.80p | 31.00p | 32.40p | 396133 |
03/12/2021 | 33.60p | 33.60p | 31.40p | 32.90p | 233001 |
02/12/2021 | 33.00p | 33.60p | 31.98p | 33.50p | 91821 |
01/12/2021 | 33.60p | 33.60p | 31.93p | 33.40p | 172620 |
30/11/2021 | 32.20p | 33.50p | 31.80p | 33.40p | 95597 |
29/11/2021 | 32.90p | 32.90p | 31.00p | 32.45p | 130579 |
26/11/2021 | 33.70p | 33.94p | 30.49p | 31.90p | 877966 |
25/11/2021 | 34.90p | 34.90p | 33.23p | 33.90p | 79043 |
24/11/2021 | 34.00p | 34.90p | 33.60p | 34.00p | 34958 |
23/11/2021 | 34.90p | 35.00p | 33.30p | 35.00p | 160407 |
22/11/2021 | 34.60p | 35.30p | 33.20p | 34.25p | 205063 |
19/11/2021 | 34.50p | 35.30p | 33.37p | 34.40p | 302232 |
18/11/2021 | 34.50p | 35.90p | 33.60p | 35.40p | 176660 |
17/11/2021 | 35.00p | 36.08p | 34.34p | 34.65p | 211369 |
16/11/2021 | 34.90p | 36.00p | 34.24p | 35.30p | 173869 |
15/11/2021 | 35.30p | 35.90p | 34.61p | 35.30p | 281528 |
12/11/2021 | 35.90p | 35.90p | 34.20p | 35.50p | 145619 |
11/11/2021 | 36.00p | 36.00p | 35.20p | 35.80p | 93550 |
10/11/2021 | 35.90p | 35.90p | 34.88p | 35.80p | 140274 |
09/11/2021 | 35.00p | 36.00p | 35.00p | 35.35p | 66091 |
08/11/2021 | 34.60p | 35.80p | 34.28p | 35.45p | 248827 |
05/11/2021 | 34.40p | 35.20p | 34.10p | 35.00p | 161122 |
04/11/2021 | 34.00p | 34.90p | 33.57p | 34.40p | 172355 |
03/11/2021 | 36.30p | 36.30p | 33.79p | 34.60p | 418767 |
02/11/2021 | 35.80p | 36.30p | 35.30p | 36.30p | 248775 |
01/11/2021 | 35.80p | 36.30p | 35.40p | 36.30p | 290624 |
29/10/2021 | 34.60p | 36.30p | 34.30p | 36.30p | 412612 |
28/10/2021 | 34.00p | 35.00p | 33.80p | 35.00p | 297322 |
27/10/2021 | 33.30p | 34.50p | 33.30p | 34.50p | 135154 |
26/10/2021 | 33.00p | 34.10p | 32.90p | 33.90p | 778348 |
25/10/2021 | 33.00p | 33.90p | 32.05p | 33.70p | 407071 |
22/10/2021 | 32.00p | 32.60p | 31.61p | 32.40p | 200470 |
21/10/2021 | 32.60p | 32.60p | 31.80p | 32.55p | 373632 |
20/10/2021 | 31.90p | 32.30p | 30.00p | 32.30p | 502513 |
19/10/2021 | 34.40p | 34.40p | 30.55p | 31.00p | 795408 |
18/10/2021 | 34.50p | 34.50p | 32.00p | 33.55p | 639135 |
15/10/2021 | 34.00p | 34.90p | 33.80p | 34.00p | 301345 |
14/10/2021 | 33.50p | 34.90p | 32.90p | 34.40p | 1706492 |
13/10/2021 | 33.60p | 35.20p | 33.30p | 33.95p | 114481 |
12/10/2021 | 35.40p | 35.40p | 33.69p | 33.85p | 133826 |
11/10/2021 | 34.10p | 35.50p | 33.55p | 34.50p | 234369 |
08/10/2021 | 33.90p | 35.50p | 33.10p | 35.50p | 166576 |
07/10/2021 | 33.00p | 34.90p | 32.90p | 33.45p | 382252 |
06/10/2021 | 35.00p | 35.00p | 32.94p | 33.80p | 333502 |
05/10/2021 | 36.30p | 36.30p | 33.00p | 35.00p | 1041941 |
04/10/2021 | 38.40p | 38.40p | 35.80p | 36.25p | 227144 |
01/10/2021 | 38.30p | 38.90p | 36.50p | 37.90p | 219306 |
30/09/2021 | 40.90p | 40.90p | 36.12p | 38.30p | 379672 |
29/09/2021 | 39.40p | 40.90p | 38.90p | 39.40p | 561382 |
28/09/2021 | 39.90p | 40.40p | 39.00p | 39.40p | 266160 |
27/09/2021 | 41.60p | 42.40p | 39.00p | 39.45p | 421346 |
24/09/2021 | 40.30p | 40.70p | 39.66p | 40.10p | 245184 |
23/09/2021 | 40.70p | 40.70p | 39.80p | 40.70p | 364272 |
22/09/2021 | 40.00p | 40.60p | 39.60p | 40.00p | 150245 |
21/09/2021 | 42.00p | 43.60p | 39.00p | 39.60p | 370033 |
20/09/2021 | 42.50p | 43.00p | 41.35p | 42.00p | 234511 |
17/09/2021 | 42.00p | 43.60p | 40.31p | 42.40p | 328594 |
16/09/2021 | 40.00p | 44.10p | 39.80p | 42.50p | 902444 |
15/09/2021 | 39.60p | 40.07p | 39.30p | 39.70p | 294884 |
14/09/2021 | 39.50p | 40.15p | 39.41p | 39.80p | 229350 |
13/09/2021 | 40.00p | 40.00p | 39.13p | 39.70p | 601596 |
10/09/2021 | 40.00p | 40.05p | 39.70p | 40.00p | 252813 |
09/09/2021 | 39.80p | 40.10p | 39.17p | 40.10p | 294053 |
08/09/2021 | 40.00p | 40.00p | 39.00p | 40.00p | 138255 |
07/09/2021 | 39.80p | 40.00p | 39.10p | 39.35p | 192216 |
06/09/2021 | 40.00p | 40.31p | 38.10p | 39.70p | 884890 |
03/09/2021 | 39.90p | 39.90p | 38.62p | 39.00p | 317952 |
02/09/2021 | 38.70p | 39.90p | 38.30p | 39.35p | 200905 |
01/09/2021 | 39.00p | 39.90p | 35.41p | 38.65p | 469947 |
31/08/2021 | 39.90p | 42.00p | 38.10p | 40.00p | 1156008 |
30/08/2021 | 39.00p | 39.20p | 37.63p | 38.10p | 272224 |
27/08/2021 | 39.00p | 39.20p | 37.63p | 38.10p | 272224 |
26/08/2021 | 39.00p | 39.40p | 38.80p | 38.85p | 138585 |
25/08/2021 | 39.00p | 39.40p | 38.50p | 39.40p | 374838 |
24/08/2021 | 38.00p | 39.40p | 37.60p | 39.40p | 156327 |
23/08/2021 | 38.00p | 38.50p | 37.60p | 38.50p | 88449 |
20/08/2021 | 37.80p | 38.00p | 35.20p | 38.00p | 140740 |
19/08/2021 | 37.60p | 38.00p | 35.56p | 38.00p | 378395 |
18/08/2021 | 39.00p | 39.59p | 36.20p | 37.40p | 295485 |
17/08/2021 | 39.00p | 39.90p | 37.91p | 39.15p | 159803 |
16/08/2021 | 38.80p | 40.00p | 37.84p | 40.00p | 330107 |
13/08/2021 | 38.80p | 39.15p | 38.00p | 38.80p | 440341 |
12/08/2021 | 39.00p | 39.90p | 38.55p | 38.80p | 269825 |
11/08/2021 | 39.00p | 39.90p | 38.40p | 39.00p | 317346 |
10/08/2021 | 38.40p | 39.90p | 38.40p | 39.00p | 387762 |
09/08/2021 | 38.80p | 39.90p | 38.10p | 38.60p | 368266 |
06/08/2021 | 39.00p | 39.70p | 38.20p | 38.80p | 335637 |
05/08/2021 | 39.20p | 39.50p | 38.40p | 39.00p | 199136 |
04/08/2021 | 39.60p | 39.90p | 38.60p | 39.20p | 305630 |
03/08/2021 | 39.90p | 39.90p | 38.53p | 39.60p | 138314 |
02/08/2021 | 39.80p | 40.00p | 39.00p | 39.70p | 269330 |
30/07/2021 | 39.00p | 39.90p | 39.00p | 39.80p | 86970 |
29/07/2021 | 38.60p | 40.90p | 38.50p | 39.60p | 233897 |
28/07/2021 | 38.90p | 39.40p | 37.68p | 39.40p | 257653 |
27/07/2021 | 38.50p | 38.90p | 37.00p | 38.75p | 323863 |
26/07/2021 | 39.60p | 39.60p | 37.20p | 38.60p | 759769 |
23/07/2021 | 38.90p | 39.70p | 38.55p | 39.20p | 667001 |
22/07/2021 | 36.90p | 38.70p | 36.10p | 38.70p | 699366 |
21/07/2021 | 36.90p | 36.90p | 35.61p | 36.80p | 859044 |
20/07/2021 | 38.40p | 39.35p | 35.00p | 36.00p | 1641238 |
19/07/2021 | 41.80p | 42.74p | 37.80p | 39.00p | 1436091 |
16/07/2021 | 42.00p | 42.90p | 40.30p | 41.25p | 591166 |
15/07/2021 | 43.00p | 43.00p | 41.00p | 41.95p | 103658 |
14/07/2021 | 43.90p | 43.90p | 40.81p | 41.10p | 208320 |
13/07/2021 | 42.10p | 43.90p | 42.00p | 42.50p | 231809 |
12/07/2021 | 42.40p | 43.90p | 41.65p | 41.70p | 283951 |
09/07/2021 | 43.90p | 43.90p | 42.00p | 42.00p | 107419 |
08/07/2021 | 43.90p | 43.90p | 42.00p | 42.00p | 124905 |
07/07/2021 | 45.90p | 45.90p | 42.00p | 42.00p | 129598 |
06/07/2021 | 45.90p | 45.90p | 42.88p | 43.00p | 214904 |
05/07/2021 | 47.80p | 48.60p | 43.40p | 44.00p | 1107827 |
02/07/2021 | 42.70p | 47.00p | 41.50p | 47.00p | 505214 |
01/07/2021 | 41.70p | 43.70p | 41.00p | 41.60p | 136541 |
30/06/2021 | 43.80p | 43.90p | 41.50p | 41.70p | 318677 |
29/06/2021 | 42.50p | 43.58p | 42.00p | 42.00p | 256631 |
28/06/2021 | 42.10p | 43.90p | 40.80p | 42.70p | 448293 |
25/06/2021 | 42.00p | 43.90p | 40.49p | 43.20p | 775692 |
24/06/2021 | 41.00p | 42.00p | 40.00p | 42.00p | 1165551 |
23/06/2021 | 42.10p | 43.70p | 39.79p | 41.00p | 917380 |
22/06/2021 | 43.00p | 43.72p | 41.60p | 42.00p | 985282 |
21/06/2021 | 44.10p | 46.00p | 42.60p | 43.20p | 559548 |
18/06/2021 | 44.30p | 47.20p | 43.40p | 44.70p | 644335 |
17/06/2021 | 44.60p | 47.30p | 43.60p | 44.70p | 580525 |
16/06/2021 | 47.30p | 47.90p | 44.00p | 45.80p | 375782 |
15/06/2021 | 45.90p | 47.00p | 44.10p | 44.20p | 578522 |
14/06/2021 | 46.40p | 47.00p | 45.60p | 46.50p | 524266 |
11/06/2021 | 45.10p | 46.80p | 45.10p | 46.80p | 518059 |
10/06/2021 | 46.00p | 46.80p | 45.00p | 45.80p | 517256 |
09/06/2021 | 46.00p | 47.00p | 45.00p | 46.20p | 1317347 |
08/06/2021 | 47.00p | 48.90p | 45.00p | 46.00p | 1660826 |
07/06/2021 | 47.00p | 48.19p | 46.40p | 47.00p | 1215408 |
04/06/2021 | 48.00p | 49.90p | 46.50p | 47.00p | 2677422 |
03/06/2021 | 48.00p | 49.90p | 47.20p | 47.60p | 1317367 |
02/06/2021 | 47.00p | 47.90p | 44.10p | 47.10p | 1589746 |
01/06/2021 | 46.00p | 48.00p | 46.00p | 48.00p | 577156 |
31/05/2021 | 47.90p | 47.90p | 45.10p | 46.00p | 780894 |
28/05/2021 | 47.90p | 47.90p | 45.10p | 46.00p | 780894 |
27/05/2021 | 47.90p | 47.90p | 44.80p | 45.00p | 506298 |
26/05/2021 | 46.10p | 48.00p | 45.10p | 48.00p | 380108 |
25/05/2021 | 46.10p | 48.00p | 45.10p | 48.00p | 815428 |
24/05/2021 | 45.50p | 47.90p | 44.75p | 47.00p | 548018 |
21/05/2021 | 45.20p | 48.00p | 44.10p | 45.80p | 610296 |
20/05/2021 | 46.00p | 47.90p | 43.78p | 45.20p | 709263 |
19/05/2021 | 48.00p | 48.00p | 45.00p | 45.00p | 605940 |
18/05/2021 | 45.60p | 48.10p | 45.35p | 47.00p | 1018418 |
17/05/2021 | 44.00p | 48.80p | 43.10p | 47.00p | 3498540 |
14/05/2021 | 50.60p | 53.00p | 44.00p | 44.00p | 671303 |
13/05/2021 | 54.00p | 55.80p | 48.10p | 50.40p | 1642077 |
12/05/2021 | 45.90p | 56.80p | 42.10p | 55.00p | 3098787 |
11/05/2021 | 44.40p | 45.90p | 42.30p | 44.00p | 1025814 |
10/05/2021 | 48.00p | 48.00p | 43.00p | 43.00p | 1290376 |
07/05/2021 | 49.90p | 49.90p | 46.00p | 46.50p | 1206653 |
06/05/2021 | 51.00p | 52.00p | 47.00p | 47.00p | 1121249 |
05/05/2021 | 53.00p | 53.20p | 49.55p | 49.60p | 1729120 |
04/05/2021 | 60.00p | 60.00p | 51.00p | 51.00p | 2823537 |
03/05/2021 | 58.00p | 62.52p | 54.00p | 60.40p | 11257366 |
30/04/2021 | 58.00p | 62.52p | 54.00p | 60.40p | 11138014 |
29/04/2021 | 49.40p | 52.40p | 44.36p | 45.00p | 3306584 |
28/04/2021 | 49.90p | 50.00p | 48.00p | 49.80p | 770593 |
27/04/2021 | 49.90p | 50.00p | 48.64p | 49.90p | 298381 |
26/04/2021 | 48.30p | 50.40p | 48.10p | 50.00p | 485657 |
23/04/2021 | 50.00p | 52.40p | 48.20p | 48.50p | 566698 |
22/04/2021 | 52.40p | 52.40p | 48.64p | 51.00p | 822958 |
21/04/2021 | 52.80p | 52.80p | 48.86p | 49.00p | 772397 |
20/04/2021 | 50.00p | 54.00p | 49.19p | 50.60p | 1864119 |
19/04/2021 | 53.00p | 53.00p | 50.00p | 50.00p | 938115 |
16/04/2021 | 51.20p | 54.80p | 51.00p | 51.00p | 884850 |
15/04/2021 | 55.00p | 56.00p | 51.88p | 52.00p | 1147119 |
14/04/2021 | 56.00p | 56.88p | 50.00p | 53.40p | 2886247 |
13/04/2021 | 52.00p | 59.80p | 51.49p | 55.00p | 4702229 |
12/04/2021 | 54.00p | 55.00p | 52.20p | 53.50p | 1213783 |
09/04/2021 | 55.00p | 56.60p | 52.20p | 55.00p | 1251768 |
08/04/2021 | 53.00p | 55.80p | 52.06p | 55.60p | 877615 |
07/04/2021 | 54.00p | 55.00p | 51.65p | 55.00p | 1113986 |
06/04/2021 | 56.00p | 57.91p | 51.40p | 55.00p | 1447807 |
02/04/2021 | 50.00p | 56.08p | 48.48p | 54.20p | 2392109 |
01/04/2021 | 50.00p | 56.08p | 48.48p | 54.20p | 2443557 |
31/03/2021 | 50.20p | 55.00p | 47.50p | 50.50p | 3165257 |
30/03/2021 | 52.00p | 58.00p | 52.00p | 52.50p | 1265428 |
29/03/2021 | 58.00p | 60.00p | 52.00p | 53.20p | 2086204 |
26/03/2021 | 54.00p | 59.00p | 51.00p | 58.00p | 2724356 |
25/03/2021 | 56.00p | 57.00p | 49.00p | 54.00p | 3898224 |
24/03/2021 | 56.00p | 63.00p | 53.00p | 55.00p | 6185764 |
23/03/2021 | 66.50p | 69.00p | 54.00p | 55.00p | 14426671 |
22/03/2021 | 55.50p | 84.00p | 55.00p | 67.60p | 26170874 |
19/03/2021 | 25.50p | 51.95p | 25.00p | 46.00p | 32180134 |
18/03/2021 | 18.40p | 18.78p | 18.00p | 18.00p | 223220 |
17/03/2021 | 18.50p | 19.04p | 18.01p | 18.40p | 206060 |
16/03/2021 | 19.40p | 20.00p | 18.50p | 19.50p | 189906 |
15/03/2021 | 19.00p | 20.55p | 18.51p | 19.40p | 414232 |
12/03/2021 | 19.75p | 21.00p | 18.50p | 21.00p | 552699 |
*Close Price adjusted for both dividends and splits