Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/12/2021 | 70.50p | 82.00p | 65.10p | 70.00p | 31276556 |
08/12/2021 | 47.50p | 75.00p | 44.10p | 63.00p | 36845836 |
07/12/2021 | 47.50p | 54.00p | 45.12p | 47.50p | 13005550 |
06/12/2021 | 41.00p | 55.95p | 37.70p | 47.00p | 29139884 |
03/12/2021 | 40.50p | 45.00p | 38.50p | 40.50p | 18230378 |
02/12/2021 | 31.50p | 41.90p | 31.00p | 39.60p | 24152270 |
01/12/2021 | 39.25p | 40.00p | 30.50p | 31.00p | 11885094 |
30/11/2021 | 44.50p | 48.00p | 35.00p | 37.50p | 33047112 |
29/11/2021 | 24.25p | 45.00p | 23.00p | 41.50p | 57497256 |
26/11/2021 | 17.60p | 23.50p | 17.22p | 23.20p | 8403704 |
25/11/2021 | 17.50p | 17.60p | 15.75p | 17.50p | 2384122 |
24/11/2021 | 18.00p | 18.50p | 17.50p | 17.75p | 476884 |
23/11/2021 | 18.25p | 18.50p | 17.50p | 18.00p | 73955 |
22/11/2021 | 18.00p | 18.98p | 18.00p | 18.25p | 284014 |
19/11/2021 | 18.25p | 18.50p | 17.50p | 18.50p | 751447 |
18/11/2021 | 18.25p | 18.25p | 17.80p | 18.25p | 342151 |
17/11/2021 | 18.50p | 18.50p | 18.00p | 18.25p | 334106 |
16/11/2021 | 18.50p | 19.00p | 18.00p | 18.98p | 341662 |
15/11/2021 | 18.25p | 19.00p | 18.00p | 18.50p | 368788 |
12/11/2021 | 18.40p | 18.88p | 17.79p | 18.30p | 1331070 |
11/11/2021 | 19.25p | 19.50p | 18.20p | 18.50p | 622700 |
10/11/2021 | 19.25p | 19.50p | 19.00p | 19.25p | 919071 |
09/11/2021 | 18.75p | 19.50p | 17.50p | 19.25p | 4932389 |
08/11/2021 | 20.75p | 21.15p | 18.84p | 19.20p | 1155403 |
05/11/2021 | 21.25p | 21.50p | 20.50p | 20.60p | 437903 |
04/11/2021 | 21.88p | 22.00p | 20.75p | 21.25p | 670496 |
03/11/2021 | 21.88p | 22.00p | 21.70p | 21.88p | 429350 |
02/11/2021 | 21.88p | 22.00p | 21.75p | 21.88p | 370525 |
01/11/2021 | 22.00p | 23.00p | 21.50p | 21.88p | 731697 |
29/10/2021 | 22.00p | 22.55p | 21.50p | 22.00p | 145087 |
28/10/2021 | 22.00p | 22.50p | 21.50p | 22.00p | 182751 |
27/10/2021 | 22.00p | 22.50p | 21.55p | 22.00p | 287100 |
26/10/2021 | 22.00p | 22.04p | 21.63p | 22.00p | 158497 |
25/10/2021 | 22.75p | 23.00p | 21.50p | 21.90p | 302737 |
22/10/2021 | 21.75p | 23.00p | 21.50p | 22.75p | 405080 |
21/10/2021 | 21.75p | 22.00p | 21.56p | 21.75p | 150684 |
20/10/2021 | 21.75p | 22.00p | 21.25p | 21.75p | 422910 |
19/10/2021 | 22.25p | 22.50p | 21.00p | 21.60p | 402728 |
18/10/2021 | 22.38p | 22.75p | 22.00p | 22.25p | 353355 |
15/10/2021 | 22.25p | 22.75p | 22.00p | 22.38p | 334885 |
14/10/2021 | 22.75p | 22.75p | 22.00p | 22.25p | 229883 |
13/10/2021 | 23.00p | 23.25p | 22.50p | 22.50p | 638497 |
12/10/2021 | 24.00p | 24.00p | 22.50p | 22.88p | 587334 |
11/10/2021 | 21.75p | 24.00p | 21.61p | 23.75p | 1456763 |
08/10/2021 | 22.25p | 22.51p | 21.20p | 21.63p | 1037565 |
07/10/2021 | 23.13p | 23.13p | 22.00p | 22.25p | 616500 |
06/10/2021 | 22.75p | 23.50p | 22.50p | 22.88p | 598201 |
05/10/2021 | 24.63p | 24.63p | 22.50p | 22.75p | 982229 |
04/10/2021 | 24.75p | 25.00p | 24.10p | 24.20p | 534398 |
01/10/2021 | 24.88p | 25.00p | 24.50p | 24.75p | 3525503 |
30/09/2021 | 25.50p | 25.50p | 24.63p | 24.88p | 433171 |
29/09/2021 | 25.13p | 26.00p | 24.82p | 25.00p | 1452629 |
28/09/2021 | 25.00p | 25.25p | 24.76p | 25.00p | 177172 |
27/09/2021 | 25.25p | 25.30p | 24.78p | 25.00p | 689104 |
24/09/2021 | 24.88p | 25.34p | 24.75p | 25.25p | 619856 |
23/09/2021 | 25.13p | 25.25p | 24.75p | 24.88p | 708887 |
22/09/2021 | 25.25p | 25.25p | 24.80p | 25.13p | 210698 |
21/09/2021 | 24.88p | 25.50p | 24.50p | 25.25p | 895331 |
20/09/2021 | 25.25p | 25.50p | 24.55p | 24.88p | 734528 |
17/09/2021 | 25.75p | 25.75p | 25.00p | 25.25p | 847313 |
16/09/2021 | 25.75p | 25.84p | 25.00p | 25.75p | 1409331 |
15/09/2021 | 25.87p | 26.00p | 25.50p | 25.75p | 428627 |
14/09/2021 | 26.37p | 27.00p | 25.00p | 26.00p | 1172000 |
13/09/2021 | 27.50p | 29.00p | 25.50p | 26.12p | 3572670 |
10/09/2021 | 41.75p | 42.40p | 27.00p | 28.50p | 4555705 |
09/09/2021 | 42.00p | 43.00p | 41.15p | 41.75p | 298442 |
08/09/2021 | 43.00p | 45.00p | 42.00p | 42.50p | 198011 |
07/09/2021 | 42.50p | 45.00p | 41.02p | 43.00p | 743307 |
06/09/2021 | 44.50p | 45.00p | 41.00p | 43.00p | 380623 |
03/09/2021 | 45.75p | 46.00p | 43.75p | 44.50p | 275631 |
02/09/2021 | 47.00p | 47.70p | 45.00p | 46.00p | 301168 |
01/09/2021 | 47.25p | 48.12p | 47.25p | 47.75p | 462028 |
31/08/2021 | 47.00p | 50.00p | 46.25p | 48.00p | 1353577 |
27/08/2021 | 46.00p | 46.50p | 45.50p | 46.00p | 239571 |
26/08/2021 | 45.00p | 46.00p | 44.17p | 45.75p | 148942 |
25/08/2021 | 44.50p | 46.00p | 43.35p | 45.00p | 212004 |
24/08/2021 | 41.00p | 48.00p | 40.50p | 44.50p | 1454767 |
23/08/2021 | 41.00p | 42.00p | 40.00p | 42.00p | 319841 |
20/08/2021 | 41.50p | 42.00p | 40.00p | 41.00p | 603421 |
19/08/2021 | 42.50p | 43.00p | 40.40p | 41.50p | 448348 |
18/08/2021 | 43.50p | 44.00p | 41.00p | 42.50p | 300360 |
17/08/2021 | 44.50p | 45.00p | 43.00p | 43.50p | 272358 |
16/08/2021 | 45.00p | 46.00p | 43.80p | 44.50p | 407099 |
13/08/2021 | 45.50p | 46.00p | 44.50p | 45.00p | 153106 |
12/08/2021 | 44.50p | 46.00p | 44.00p | 45.50p | 443466 |
11/08/2021 | 47.50p | 48.00p | 44.30p | 47.00p | 593599 |
10/08/2021 | 46.00p | 48.00p | 45.86p | 47.00p | 257236 |
09/08/2021 | 47.50p | 48.00p | 45.60p | 46.10p | 245778 |
06/08/2021 | 47.50p | 47.75p | 47.00p | 47.50p | 202911 |
05/08/2021 | 49.00p | 49.00p | 47.00p | 47.50p | 236094 |
04/08/2021 | 49.50p | 50.00p | 47.50p | 48.50p | 287664 |
03/08/2021 | 50.00p | 51.00p | 48.00p | 49.50p | 258316 |
02/08/2021 | 51.50p | 52.15p | 48.53p | 51.00p | 144684 |
30/07/2021 | 51.50p | 52.80p | 50.00p | 51.50p | 122434 |
29/07/2021 | 49.50p | 52.97p | 49.00p | 51.50p | 223101 |
28/07/2021 | 50.00p | 50.50p | 47.78p | 49.00p | 166749 |
27/07/2021 | 51.50p | 52.00p | 49.00p | 50.00p | 242688 |
26/07/2021 | 53.00p | 53.00p | 50.64p | 51.50p | 401200 |
23/07/2021 | 51.50p | 55.00p | 50.00p | 53.00p | 413493 |
22/07/2021 | 55.00p | 55.00p | 51.00p | 51.50p | 398372 |
21/07/2021 | 50.00p | 59.00p | 50.00p | 54.50p | 833947 |
20/07/2021 | 51.00p | 51.20p | 48.86p | 50.00p | 377313 |
19/07/2021 | 51.00p | 51.44p | 50.21p | 51.00p | 319825 |
16/07/2021 | 51.50p | 52.00p | 50.00p | 51.00p | 209184 |
15/07/2021 | 52.50p | 53.00p | 50.50p | 50.70p | 164166 |
14/07/2021 | 53.25p | 54.50p | 52.00p | 52.50p | 337277 |
13/07/2021 | 52.00p | 53.99p | 48.80p | 53.00p | 503436 |
12/07/2021 | 52.00p | 54.00p | 50.75p | 51.50p | 243458 |
09/07/2021 | 52.00p | 53.00p | 50.00p | 51.50p | 176552 |
08/07/2021 | 52.50p | 54.00p | 50.50p | 51.50p | 245651 |
07/07/2021 | 52.50p | 53.90p | 50.00p | 53.00p | 397954 |
06/07/2021 | 55.00p | 55.00p | 50.00p | 52.50p | 401683 |
05/07/2021 | 54.50p | 56.50p | 54.00p | 54.50p | 214608 |
02/07/2021 | 54.00p | 55.00p | 53.36p | 54.50p | 327978 |
01/07/2021 | 54.00p | 57.00p | 48.00p | 55.00p | 2317059 |
30/06/2021 | 58.50p | 60.00p | 56.00p | 56.25p | 579082 |
29/06/2021 | 56.00p | 61.90p | 56.00p | 59.50p | 1169814 |
28/06/2021 | 56.50p | 59.50p | 52.78p | 56.80p | 1181306 |
25/06/2021 | 50.00p | 80.00p | 48.00p | 56.60p | 11187295 |
24/06/2021 | 50.00p | 50.16p | 47.50p | 49.50p | 441449 |
23/06/2021 | 47.50p | 52.00p | 45.25p | 50.00p | 1239550 |
22/06/2021 | 53.50p | 54.00p | 46.40p | 47.50p | 2206470 |
21/06/2021 | 57.00p | 58.00p | 52.00p | 53.50p | 698439 |
18/06/2021 | 56.00p | 60.00p | 54.05p | 57.00p | 630663 |
17/06/2021 | 57.00p | 58.00p | 54.44p | 56.00p | 806289 |
16/06/2021 | 59.50p | 60.00p | 54.39p | 57.00p | 777380 |
15/06/2021 | 60.00p | 60.40p | 59.00p | 59.50p | 306328 |
14/06/2021 | 60.00p | 60.90p | 59.00p | 60.00p | 424939 |
11/06/2021 | 59.50p | 62.00p | 59.00p | 60.50p | 768723 |
10/06/2021 | 59.50p | 62.00p | 59.00p | 59.50p | 437213 |
09/06/2021 | 62.50p | 63.00p | 59.00p | 59.50p | 492115 |
08/06/2021 | 64.00p | 65.00p | 60.82p | 62.00p | 478405 |
07/06/2021 | 66.00p | 66.70p | 63.00p | 64.00p | 388499 |
04/06/2021 | 68.00p | 69.00p | 65.00p | 66.50p | 255730 |
03/06/2021 | 68.50p | 68.50p | 65.00p | 67.00p | 336673 |
02/06/2021 | 68.50p | 69.00p | 66.12p | 67.50p | 502366 |
01/06/2021 | 72.00p | 73.00p | 67.12p | 68.50p | 457731 |
28/05/2021 | 64.00p | 72.28p | 63.00p | 72.00p | 1167663 |
27/05/2021 | 65.00p | 67.00p | 62.00p | 64.00p | 596555 |
26/05/2021 | 65.50p | 66.00p | 62.72p | 64.50p | 497179 |
25/05/2021 | 65.00p | 66.00p | 64.00p | 65.50p | 344621 |
24/05/2021 | 66.50p | 66.50p | 63.00p | 65.00p | 267375 |
21/05/2021 | 67.50p | 68.00p | 65.00p | 66.00p | 423791 |
20/05/2021 | 68.50p | 68.74p | 66.00p | 67.50p | 381008 |
19/05/2021 | 71.50p | 71.50p | 67.00p | 68.00p | 416574 |
18/05/2021 | 72.00p | 72.00p | 70.00p | 70.50p | 455915 |
17/05/2021 | 71.00p | 72.00p | 68.32p | 71.50p | 389838 |
14/05/2021 | 67.50p | 75.00p | 67.00p | 71.00p | 725421 |
13/05/2021 | 70.50p | 71.00p | 65.50p | 67.00p | 821478 |
12/05/2021 | 67.50p | 70.46p | 67.20p | 69.50p | 874155 |
11/05/2021 | 73.50p | 74.90p | 69.00p | 70.90p | 897185 |
10/05/2021 | 79.00p | 79.00p | 73.00p | 73.50p | 857830 |
07/05/2021 | 78.50p | 80.50p | 76.00p | 77.50p | 1038710 |
06/05/2021 | 77.00p | 82.00p | 74.00p | 79.50p | 1122228 |
05/05/2021 | 82.00p | 82.00p | 73.50p | 75.60p | 1014506 |
04/05/2021 | 90.50p | 91.61p | 80.00p | 82.00p | 1899186 |
30/04/2021 | 85.50p | 95.98p | 82.00p | 87.00p | 5766217 |
29/04/2021 | 72.00p | 75.00p | 71.00p | 72.50p | 527825 |
28/04/2021 | 68.50p | 75.00p | 67.00p | 72.00p | 796995 |
27/04/2021 | 68.50p | 70.00p | 66.00p | 68.30p | 768051 |
26/04/2021 | 70.50p | 70.50p | 66.11p | 68.50p | 482383 |
23/04/2021 | 72.50p | 73.00p | 68.10p | 70.50p | 553773 |
22/04/2021 | 67.00p | 71.80p | 66.00p | 70.50p | 1039033 |
21/04/2021 | 69.00p | 69.00p | 65.50p | 67.00p | 1330628 |
20/04/2021 | 73.00p | 73.00p | 68.00p | 69.00p | 493717 |
19/04/2021 | 73.00p | 78.00p | 70.00p | 72.00p | 1660922 |
16/04/2021 | 68.00p | 69.00p | 64.00p | 67.00p | 812384 |
15/04/2021 | 70.50p | 72.70p | 66.00p | 70.00p | 647744 |
14/04/2021 | 71.00p | 72.00p | 68.00p | 70.30p | 480323 |
13/04/2021 | 71.00p | 72.90p | 66.80p | 71.00p | 1294460 |
12/04/2021 | 74.50p | 76.00p | 70.04p | 71.00p | 656529 |
09/04/2021 | 80.00p | 85.00p | 70.00p | 74.00p | 1887885 |
08/04/2021 | 79.50p | 84.00p | 77.00p | 79.00p | 2305061 |
07/04/2021 | 69.50p | 80.00p | 68.00p | 75.50p | 2249263 |
06/04/2021 | 69.50p | 73.45p | 64.00p | 70.00p | 2081069 |
01/04/2021 | 77.00p | 78.00p | 70.00p | 70.50p | 1444356 |
31/03/2021 | 72.50p | 85.00p | 72.00p | 77.00p | 1399950 |
30/03/2021 | 65.50p | 73.00p | 62.20p | 73.00p | 1146109 |
29/03/2021 | 69.50p | 75.50p | 60.00p | 65.50p | 1430397 |
26/03/2021 | 79.00p | 82.00p | 64.00p | 71.00p | 3857261 |
25/03/2021 | 86.50p | 90.00p | 60.00p | 80.00p | 5000826 |
24/03/2021 | 127.50p | 127.50p | 115.00p | 116.50p | 951410 |
23/03/2021 | 133.00p | 133.90p | 125.00p | 126.00p | 393522 |
22/03/2021 | 124.00p | 140.00p | 122.00p | 133.00p | 650002 |
19/03/2021 | 128.50p | 130.00p | 121.00p | 122.00p | 618128 |
18/03/2021 | 127.50p | 130.00p | 125.00p | 128.00p | 346318 |
17/03/2021 | 136.50p | 138.00p | 127.00p | 130.00p | 471271 |
16/03/2021 | 144.50p | 146.00p | 133.20p | 137.00p | 462168 |
15/03/2021 | 148.50p | 149.93p | 140.00p | 144.50p | 562946 |
12/03/2021 | 140.00p | 158.00p | 139.00p | 149.00p | 823538 |
11/03/2021 | 137.50p | 143.00p | 137.00p | 143.00p | 316039 |
10/03/2021 | 134.00p | 142.74p | 131.67p | 137.00p | 393327 |
09/03/2021 | 144.00p | 145.00p | 132.00p | 135.00p | 631315 |
08/03/2021 | 127.50p | 138.00p | 125.00p | 133.50p | 444171 |
05/03/2021 | 125.50p | 134.00p | 124.00p | 125.00p | 427015 |
04/03/2021 | 128.00p | 130.20p | 122.93p | 125.50p | 397754 |
03/03/2021 | 128.00p | 134.00p | 123.00p | 126.00p | 523376 |
02/03/2021 | 141.00p | 150.00p | 125.00p | 125.00p | 1410688 |
01/03/2021 | 111.50p | 142.00p | 110.00p | 140.00p | 1623344 |
26/02/2021 | 112.50p | 113.00p | 107.00p | 110.00p | 508356 |
*Close Price adjusted for both dividends and splits