Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 47.00p | 48.00p | 45.37p | 47.10p | 50545 |
21/12/2021 | 46.20p | 47.51p | 45.38p | 46.85p | 53093 |
20/12/2021 | 46.20p | 46.90p | 45.10p | 45.80p | 54309 |
17/12/2021 | 46.00p | 47.90p | 44.40p | 45.00p | 84239 |
16/12/2021 | 46.10p | 46.10p | 44.64p | 45.30p | 28525 |
15/12/2021 | 44.30p | 45.71p | 44.20p | 44.85p | 84033 |
14/12/2021 | 46.00p | 46.10p | 44.39p | 45.25p | 301251 |
13/12/2021 | 44.30p | 46.00p | 44.30p | 45.55p | 48405 |
10/12/2021 | 46.00p | 46.00p | 43.98p | 44.20p | 68008 |
09/12/2021 | 45.50p | 45.90p | 43.70p | 44.85p | 101759 |
08/12/2021 | 47.00p | 47.20p | 43.60p | 44.95p | 146797 |
07/12/2021 | 44.50p | 46.52p | 44.05p | 45.40p | 129502 |
06/12/2021 | 47.70p | 49.50p | 43.98p | 46.50p | 301496 |
03/12/2021 | 52.00p | 52.00p | 47.70p | 48.75p | 135603 |
02/12/2021 | 49.90p | 51.80p | 48.74p | 51.00p | 33489 |
01/12/2021 | 48.60p | 50.60p | 48.60p | 49.95p | 15894 |
30/11/2021 | 52.00p | 52.00p | 48.20p | 49.60p | 90912 |
29/11/2021 | 49.40p | 52.00p | 47.40p | 51.30p | 135968 |
26/11/2021 | 51.60p | 51.60p | 47.64p | 50.00p | 269391 |
25/11/2021 | 51.60p | 54.00p | 49.92p | 52.80p | 165027 |
24/11/2021 | 51.60p | 52.00p | 49.10p | 50.20p | 21304 |
23/11/2021 | 50.60p | 51.80p | 49.00p | 50.70p | 125177 |
22/11/2021 | 50.60p | 51.60p | 50.60p | 50.60p | 1073 |
19/11/2021 | 51.20p | 52.60p | 50.40p | 51.60p | 33810 |
18/11/2021 | 51.80p | 52.72p | 51.20p | 52.20p | 353775 |
17/11/2021 | 52.20p | 53.33p | 51.17p | 52.80p | 137722 |
16/11/2021 | 51.20p | 53.40p | 50.40p | 53.00p | 126207 |
15/11/2021 | 53.00p | 53.80p | 51.00p | 52.00p | 4988 |
12/11/2021 | 52.00p | 53.80p | 51.00p | 52.50p | 40137 |
11/11/2021 | 51.80p | 53.80p | 51.20p | 52.90p | 15191 |
10/11/2021 | 51.80p | 53.80p | 51.00p | 52.90p | 73679 |
09/11/2021 | 54.00p | 55.80p | 51.12p | 54.00p | 158693 |
08/11/2021 | 55.20p | 55.80p | 53.60p | 55.20p | 23512 |
05/11/2021 | 54.00p | 55.80p | 52.20p | 54.20p | 44178 |
04/11/2021 | 54.20p | 54.80p | 53.80p | 54.40p | 1880 |
03/11/2021 | 54.60p | 55.00p | 54.10p | 55.00p | 76679 |
02/11/2021 | 54.00p | 54.80p | 52.20p | 54.60p | 42023 |
01/11/2021 | 55.60p | 56.55p | 52.80p | 55.00p | 211948 |
29/10/2021 | 56.20p | 57.00p | 54.00p | 54.00p | 93321 |
28/10/2021 | 61.40p | 62.60p | 52.26p | 56.40p | 1068575 |
27/10/2021 | 63.80p | 64.00p | 61.20p | 62.60p | 31994 |
26/10/2021 | 62.00p | 63.80p | 62.00p | 63.00p | 11542 |
25/10/2021 | 64.00p | 64.00p | 62.56p | 63.60p | 13311 |
22/10/2021 | 62.60p | 64.00p | 62.60p | 63.30p | 54041 |
21/10/2021 | 65.00p | 65.00p | 62.76p | 62.90p | 3326 |
20/10/2021 | 62.20p | 65.29p | 61.95p | 64.00p | 141086 |
19/10/2021 | 63.20p | 63.75p | 61.20p | 62.00p | 32032 |
18/10/2021 | 63.00p | 65.00p | 61.20p | 63.80p | 104676 |
15/10/2021 | 58.00p | 61.00p | 58.00p | 60.20p | 90278 |
14/10/2021 | 59.00p | 60.00p | 57.12p | 58.10p | 39318 |
13/10/2021 | 59.00p | 59.00p | 57.20p | 57.90p | 41401 |
12/10/2021 | 55.20p | 59.00p | 55.20p | 59.00p | 46265 |
11/10/2021 | 58.00p | 58.00p | 55.40p | 56.20p | 31908 |
08/10/2021 | 56.80p | 58.60p | 55.40p | 57.90p | 182426 |
07/10/2021 | 53.40p | 56.80p | 53.20p | 56.30p | 159415 |
06/10/2021 | 55.00p | 55.00p | 53.20p | 53.20p | 19640 |
05/10/2021 | 52.80p | 55.00p | 52.40p | 55.00p | 41246 |
04/10/2021 | 50.20p | 55.00p | 49.80p | 52.00p | 276015 |
01/10/2021 | 51.20p | 54.60p | 50.00p | 50.20p | 51037 |
30/09/2021 | 56.00p | 57.60p | 51.20p | 51.20p | 281355 |
29/09/2021 | 57.40p | 58.00p | 55.44p | 56.00p | 73561 |
28/09/2021 | 59.40p | 60.40p | 53.20p | 57.40p | 350360 |
27/09/2021 | 61.00p | 63.20p | 58.40p | 59.60p | 111717 |
24/09/2021 | 61.80p | 65.40p | 61.40p | 61.40p | 1214 |
23/09/2021 | 64.60p | 64.60p | 63.20p | 64.60p | 5668 |
22/09/2021 | 64.60p | 65.40p | 62.00p | 62.00p | 57468 |
21/09/2021 | 63.00p | 66.60p | 63.00p | 63.00p | 17033 |
20/09/2021 | 63.60p | 66.84p | 63.40p | 64.00p | 53493 |
17/09/2021 | 67.20p | 67.40p | 63.00p | 63.00p | 30111 |
16/09/2021 | 65.00p | 66.80p | 63.60p | 64.80p | 25354 |
15/09/2021 | 65.00p | 66.20p | 63.20p | 66.20p | 32129 |
14/09/2021 | 66.00p | 66.50p | 65.22p | 66.50p | 17899 |
13/09/2021 | 65.20p | 67.20p | 65.20p | 65.50p | 24866 |
10/09/2021 | 66.80p | 67.20p | 63.56p | 65.40p | 56959 |
09/09/2021 | 64.40p | 66.00p | 64.40p | 65.10p | 79719 |
08/09/2021 | 64.00p | 65.24p | 62.48p | 64.30p | 25292 |
07/09/2021 | 65.20p | 67.00p | 65.00p | 65.90p | 79620 |
06/09/2021 | 67.20p | 67.20p | 65.00p | 65.30p | 64602 |
03/09/2021 | 66.20p | 67.20p | 65.90p | 66.00p | 135511 |
02/09/2021 | 66.20p | 66.80p | 62.84p | 66.40p | 79019 |
01/09/2021 | 65.80p | 65.80p | 62.17p | 65.00p | 61872 |
31/08/2021 | 65.00p | 65.00p | 64.40p | 65.00p | 87987 |
30/08/2021 | 64.80p | 65.46p | 62.20p | 64.00p | 13149 |
27/08/2021 | 64.80p | 65.46p | 62.20p | 64.00p | 13149 |
26/08/2021 | 64.80p | 64.80p | 62.20p | 63.40p | 7711 |
25/08/2021 | 64.60p | 66.19p | 63.40p | 64.80p | 96367 |
24/08/2021 | 64.00p | 64.60p | 61.20p | 64.30p | 174105 |
23/08/2021 | 61.00p | 64.00p | 61.00p | 61.00p | 50380 |
20/08/2021 | 60.80p | 62.60p | 60.74p | 62.20p | 50064 |
19/08/2021 | 60.60p | 62.40p | 60.00p | 62.40p | 109722 |
18/08/2021 | 61.00p | 61.28p | 60.32p | 60.90p | 26777 |
17/08/2021 | 61.00p | 62.80p | 61.00p | 62.80p | 30005 |
16/08/2021 | 62.60p | 62.60p | 60.20p | 62.00p | 25895 |
13/08/2021 | 62.60p | 62.60p | 61.00p | 61.00p | 46344 |
12/08/2021 | 62.20p | 64.80p | 60.14p | 62.00p | 143390 |
11/08/2021 | 62.40p | 64.80p | 61.00p | 62.00p | 64701 |
10/08/2021 | 63.60p | 65.20p | 62.60p | 62.60p | 49407 |
09/08/2021 | 63.80p | 65.80p | 62.40p | 63.00p | 75767 |
06/08/2021 | 64.20p | 65.80p | 63.00p | 63.80p | 66848 |
05/08/2021 | 63.60p | 63.80p | 62.40p | 62.60p | 72621 |
04/08/2021 | 64.00p | 64.00p | 62.34p | 63.00p | 78213 |
03/08/2021 | 60.40p | 64.00p | 60.40p | 64.00p | 62736 |
02/08/2021 | 61.00p | 61.00p | 58.39p | 60.50p | 55430 |
30/07/2021 | 62.60p | 62.60p | 60.02p | 62.00p | 100517 |
29/07/2021 | 60.00p | 62.60p | 58.40p | 61.40p | 117067 |
28/07/2021 | 61.20p | 62.60p | 58.30p | 61.90p | 59572 |
27/07/2021 | 64.00p | 64.00p | 57.40p | 59.00p | 228223 |
26/07/2021 | 63.20p | 64.00p | 61.80p | 62.50p | 89919 |
23/07/2021 | 61.60p | 63.80p | 61.60p | 63.60p | 114989 |
22/07/2021 | 66.40p | 68.00p | 61.00p | 64.60p | 246888 |
21/07/2021 | 66.40p | 70.40p | 66.20p | 66.20p | 34224 |
20/07/2021 | 66.40p | 67.80p | 66.20p | 66.20p | 53667 |
19/07/2021 | 66.40p | 70.20p | 66.20p | 66.20p | 112104 |
16/07/2021 | 67.20p | 68.60p | 66.20p | 66.20p | 183849 |
15/07/2021 | 69.00p | 69.58p | 67.20p | 67.20p | 89599 |
14/07/2021 | 73.00p | 73.00p | 67.20p | 67.20p | 41222 |
13/07/2021 | 72.00p | 73.08p | 68.60p | 71.40p | 85697 |
12/07/2021 | 71.40p | 73.20p | 70.20p | 71.00p | 22392 |
09/07/2021 | 73.20p | 73.20p | 70.20p | 71.40p | 101798 |
08/07/2021 | 71.40p | 73.20p | 70.20p | 71.70p | 120242 |
07/07/2021 | 73.00p | 75.40p | 71.40p | 73.40p | 208399 |
06/07/2021 | 74.00p | 75.60p | 72.88p | 73.00p | 407808 |
05/07/2021 | 71.00p | 75.60p | 70.40p | 74.80p | 78980 |
02/07/2021 | 74.60p | 75.60p | 70.66p | 72.00p | 69847 |
01/07/2021 | 72.00p | 74.00p | 68.80p | 71.40p | 61495 |
30/06/2021 | 70.60p | 73.60p | 68.40p | 71.60p | 238771 |
29/06/2021 | 73.60p | 75.40p | 72.00p | 72.00p | 144658 |
28/06/2021 | 74.00p | 76.00p | 72.58p | 74.00p | 37988 |
25/06/2021 | 75.00p | 76.00p | 72.20p | 74.10p | 46721 |
24/06/2021 | 72.60p | 76.00p | 72.20p | 74.00p | 33374 |
23/06/2021 | 73.00p | 75.00p | 72.00p | 73.00p | 22665 |
22/06/2021 | 72.20p | 76.00p | 72.00p | 74.00p | 34324 |
21/06/2021 | 72.20p | 76.00p | 72.20p | 74.10p | 97065 |
18/06/2021 | 77.00p | 77.80p | 74.20p | 74.20p | 81797 |
17/06/2021 | 77.00p | 77.00p | 75.10p | 77.00p | 45276 |
16/06/2021 | 76.00p | 77.00p | 75.00p | 75.00p | 94468 |
15/06/2021 | 76.40p | 76.40p | 72.80p | 72.80p | 48899 |
14/06/2021 | 76.40p | 76.40p | 74.99p | 75.80p | 52721 |
11/06/2021 | 77.00p | 77.00p | 74.80p | 77.00p | 48792 |
10/06/2021 | 74.40p | 77.24p | 72.20p | 75.70p | 886809 |
09/06/2021 | 75.00p | 77.07p | 72.00p | 72.00p | 96556 |
08/06/2021 | 74.00p | 76.80p | 74.00p | 75.00p | 33243 |
07/06/2021 | 74.00p | 79.40p | 74.00p | 74.00p | 129542 |
04/06/2021 | 77.00p | 78.38p | 73.20p | 74.90p | 141059 |
03/06/2021 | 77.00p | 77.00p | 70.86p | 75.00p | 112629 |
02/06/2021 | 76.20p | 77.80p | 73.30p | 75.00p | 317794 |
01/06/2021 | 71.80p | 78.40p | 68.83p | 78.40p | 497236 |
31/05/2021 | 70.00p | 73.20p | 67.60p | 71.10p | 120179 |
28/05/2021 | 70.00p | 73.20p | 67.60p | 71.10p | 120179 |
27/05/2021 | 68.00p | 69.80p | 68.00p | 68.80p | 264037 |
26/05/2021 | 69.60p | 69.60p | 67.46p | 68.90p | 40210 |
25/05/2021 | 67.80p | 68.22p | 66.40p | 67.00p | 601911 |
24/05/2021 | 66.20p | 67.80p | 66.20p | 67.00p | 104929 |
21/05/2021 | 66.20p | 69.60p | 66.20p | 66.20p | 15428 |
20/05/2021 | 69.80p | 69.80p | 66.57p | 68.00p | 50009 |
19/05/2021 | 66.40p | 67.00p | 66.20p | 66.60p | 59164 |
18/05/2021 | 68.00p | 68.00p | 65.40p | 66.60p | 25559 |
17/05/2021 | 68.60p | 69.09p | 66.00p | 67.50p | 131710 |
14/05/2021 | 66.60p | 69.60p | 65.60p | 68.60p | 48609 |
13/05/2021 | 70.00p | 69.60p | 65.58p | 67.20p | 25072 |
12/05/2021 | 70.00p | 70.00p | 65.66p | 69.60p | 77609 |
11/05/2021 | 70.00p | 70.00p | 65.60p | 70.00p | 59222 |
10/05/2021 | 67.60p | 70.40p | 65.31p | 70.00p | 342622 |
07/05/2021 | 69.60p | 69.60p | 65.38p | 67.60p | 48906 |
06/05/2021 | 67.20p | 68.22p | 65.20p | 67.20p | 56385 |
05/05/2021 | 66.20p | 68.60p | 66.00p | 67.20p | 131739 |
04/05/2021 | 69.40p | 70.00p | 66.00p | 69.60p | 309259 |
03/05/2021 | 68.00p | 69.40p | 63.84p | 69.40p | 72684 |
30/04/2021 | 68.00p | 69.40p | 63.84p | 69.40p | 72684 |
29/04/2021 | 64.20p | 69.20p | 64.20p | 68.00p | 41378 |
28/04/2021 | 64.60p | 65.80p | 63.60p | 65.00p | 174146 |
27/04/2021 | 67.20p | 69.60p | 66.00p | 66.00p | 194589 |
26/04/2021 | 70.00p | 70.00p | 66.86p | 67.20p | 115078 |
23/04/2021 | 69.80p | 69.80p | 66.80p | 69.80p | 1383093 |
22/04/2021 | 68.80p | 72.00p | 63.20p | 69.00p | 430299 |
21/04/2021 | 68.40p | 74.20p | 66.20p | 72.20p | 197907 |
20/04/2021 | 72.00p | 72.00p | 66.20p | 67.80p | 250056 |
19/04/2021 | 73.00p | 74.00p | 71.73p | 72.00p | 128957 |
16/04/2021 | 73.60p | 74.20p | 71.20p | 73.30p | 81466 |
15/04/2021 | 74.80p | 75.50p | 73.00p | 73.70p | 167616 |
14/04/2021 | 75.80p | 76.63p | 74.00p | 75.00p | 112412 |
13/04/2021 | 76.00p | 76.00p | 74.14p | 75.00p | 123041 |
12/04/2021 | 74.40p | 77.40p | 71.85p | 76.00p | 333306 |
09/04/2021 | 70.20p | 72.80p | 70.20p | 71.70p | 134887 |
08/04/2021 | 70.00p | 71.20p | 69.22p | 71.00p | 229473 |
07/04/2021 | 69.00p | 70.00p | 68.60p | 69.70p | 1274715 |
06/04/2021 | 67.80p | 69.29p | 65.60p | 69.00p | 687245 |
02/04/2021 | 66.00p | 68.40p | 63.89p | 64.80p | 147439 |
01/04/2021 | 66.00p | 68.40p | 63.89p | 64.80p | 147439 |
31/03/2021 | 67.00p | 67.20p | 64.40p | 66.80p | 165230 |
30/03/2021 | 67.00p | 67.00p | 65.40p | 66.80p | 123376 |
29/03/2021 | 65.00p | 67.80p | 64.00p | 65.60p | 99932 |
26/03/2021 | 65.80p | 68.00p | 63.40p | 66.60p | 20859 |
25/03/2021 | 63.20p | 67.60p | 63.20p | 65.00p | 148650 |
24/03/2021 | 66.00p | 67.40p | 63.40p | 66.30p | 235383 |
23/03/2021 | 67.00p | 67.60p | 64.00p | 67.60p | 136022 |
22/03/2021 | 67.60p | 67.60p | 64.20p | 67.00p | 215463 |
19/03/2021 | 66.00p | 66.80p | 63.60p | 65.50p | 1398898 |
18/03/2021 | 67.00p | 67.60p | 63.40p | 67.60p | 314043 |
17/03/2021 | 66.20p | 67.60p | 63.20p | 67.60p | 189719 |
*Close Price adjusted for both dividends and splits