Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2021 | 30.05p | 32.70p | 30.05p | 32.05p | 1091717 |
16/12/2021 | 33.30p | 33.30p | 31.65p | 32.00p | 3806147 |
15/12/2021 | 31.65p | 33.00p | 31.35p | 31.65p | 2499560 |
14/12/2021 | 32.00p | 33.60p | 31.80p | 32.00p | 2645112 |
13/12/2021 | 33.00p | 34.36p | 32.40p | 32.50p | 1868918 |
10/12/2021 | 33.95p | 34.92p | 33.25p | 33.70p | 1300711 |
09/12/2021 | 34.95p | 35.25p | 34.00p | 34.25p | 1030833 |
08/12/2021 | 36.30p | 36.75p | 35.40p | 35.60p | 1289155 |
07/12/2021 | 35.00p | 36.00p | 34.75p | 35.95p | 1577359 |
06/12/2021 | 34.60p | 35.30p | 33.80p | 34.10p | 1165406 |
03/12/2021 | 34.40p | 35.85p | 34.05p | 34.40p | 1988454 |
02/12/2021 | 36.25p | 36.29p | 34.05p | 34.15p | 2596290 |
01/12/2021 | 34.50p | 37.30p | 34.50p | 36.30p | 2049313 |
30/11/2021 | 34.00p | 35.95p | 32.94p | 34.55p | 4328658 |
29/11/2021 | 34.00p | 36.36p | 33.80p | 34.05p | 2997954 |
26/11/2021 | 37.90p | 39.30p | 34.10p | 34.60p | 4691306 |
25/11/2021 | 38.45p | 40.39p | 37.00p | 38.00p | 5313911 |
24/11/2021 | 42.50p | 44.80p | 36.55p | 38.10p | 21418316 |
23/11/2021 | 50.00p | 51.60p | 48.85p | 50.40p | 1603805 |
22/11/2021 | 47.90p | 50.30p | 47.32p | 50.10p | 2020497 |
19/11/2021 | 49.00p | 49.10p | 47.15p | 47.70p | 955891 |
18/11/2021 | 49.00p | 49.90p | 48.50p | 49.00p | 1380067 |
17/11/2021 | 48.80p | 48.91p | 48.35p | 48.90p | 679367 |
16/11/2021 | 49.00p | 49.00p | 48.65p | 48.80p | 634655 |
15/11/2021 | 48.80p | 49.00p | 48.25p | 48.85p | 1346034 |
12/11/2021 | 50.00p | 50.00p | 46.49p | 48.35p | 1488862 |
11/11/2021 | 47.90p | 49.85p | 47.50p | 48.30p | 691789 |
10/11/2021 | 48.90p | 49.00p | 47.73p | 47.80p | 902196 |
09/11/2021 | 50.00p | 50.00p | 47.40p | 48.00p | 727023 |
08/11/2021 | 48.55p | 48.80p | 47.25p | 47.65p | 979341 |
05/11/2021 | 48.55p | 48.55p | 45.95p | 48.40p | 1659825 |
04/11/2021 | 47.10p | 48.05p | 45.90p | 46.40p | 1512386 |
03/11/2021 | 48.55p | 48.55p | 45.90p | 46.30p | 809164 |
02/11/2021 | 48.50p | 48.50p | 46.80p | 46.80p | 713619 |
01/11/2021 | 47.00p | 47.62p | 46.75p | 47.25p | 987781 |
29/10/2021 | 48.55p | 48.55p | 45.48p | 46.95p | 731324 |
28/10/2021 | 46.10p | 48.20p | 45.30p | 46.60p | 628059 |
27/10/2021 | 45.15p | 46.30p | 45.00p | 46.10p | 1539628 |
26/10/2021 | 45.20p | 46.80p | 44.25p | 45.45p | 2368658 |
25/10/2021 | 46.00p | 46.59p | 44.85p | 45.25p | 949733 |
22/10/2021 | 47.65p | 48.55p | 45.15p | 45.95p | 1749277 |
21/10/2021 | 44.55p | 48.15p | 44.50p | 47.70p | 1656662 |
20/10/2021 | 45.60p | 45.75p | 44.00p | 44.00p | 764767 |
19/10/2021 | 45.75p | 45.75p | 44.04p | 44.45p | 1168272 |
18/10/2021 | 44.50p | 45.60p | 43.65p | 44.40p | 1289460 |
15/10/2021 | 47.00p | 47.00p | 44.15p | 44.55p | 1597196 |
14/10/2021 | 44.45p | 46.00p | 44.05p | 45.15p | 892309 |
13/10/2021 | 45.25p | 45.55p | 43.65p | 44.35p | 871711 |
12/10/2021 | 44.05p | 45.55p | 43.50p | 45.45p | 785090 |
11/10/2021 | 44.05p | 44.57p | 43.50p | 43.55p | 1232491 |
08/10/2021 | 45.05p | 45.23p | 43.90p | 44.00p | 921305 |
07/10/2021 | 45.30p | 45.70p | 44.41p | 45.00p | 1170736 |
06/10/2021 | 46.80p | 47.71p | 45.00p | 45.10p | 1387366 |
05/10/2021 | 46.55p | 47.43p | 46.25p | 47.00p | 1489524 |
04/10/2021 | 47.50p | 47.91p | 46.45p | 46.55p | 1873416 |
01/10/2021 | 47.50p | 48.45p | 46.00p | 47.50p | 1281773 |
30/09/2021 | 47.90p | 48.00p | 47.00p | 47.45p | 1509647 |
29/09/2021 | 46.95p | 48.65p | 46.80p | 47.55p | 1541637 |
28/09/2021 | 48.95p | 49.55p | 47.10p | 47.10p | 1757761 |
27/09/2021 | 48.35p | 49.65p | 48.25p | 49.45p | 3728372 |
24/09/2021 | 47.20p | 48.15p | 47.20p | 48.00p | 1465436 |
23/09/2021 | 46.90p | 47.85p | 46.32p | 47.20p | 895244 |
22/09/2021 | 46.05p | 47.90p | 45.80p | 46.55p | 630402 |
21/09/2021 | 45.75p | 46.50p | 43.77p | 45.80p | 581835 |
20/09/2021 | 49.90p | 49.90p | 44.84p | 45.10p | 1269789 |
17/09/2021 | 48.00p | 48.64p | 46.27p | 47.50p | 2431890 |
16/09/2021 | 45.00p | 46.50p | 44.85p | 46.05p | 926650 |
15/09/2021 | 45.00p | 47.40p | 44.45p | 44.90p | 863529 |
14/09/2021 | 45.50p | 45.59p | 43.10p | 45.10p | 1379407 |
13/09/2021 | 45.40p | 47.70p | 43.78p | 44.75p | 837551 |
10/09/2021 | 46.55p | 47.15p | 44.97p | 45.90p | 1182404 |
09/09/2021 | 45.70p | 46.90p | 43.00p | 45.85p | 3042148 |
08/09/2021 | 46.30p | 46.70p | 43.50p | 43.70p | 2340499 |
07/09/2021 | 50.90p | 52.60p | 45.78p | 46.00p | 6016487 |
06/09/2021 | 55.00p | 55.00p | 52.80p | 52.80p | 506364 |
03/09/2021 | 54.00p | 54.60p | 52.50p | 53.30p | 1066139 |
02/09/2021 | 53.10p | 54.20p | 52.00p | 53.20p | 763786 |
01/09/2021 | 52.80p | 53.53p | 51.09p | 53.00p | 2108790 |
31/08/2021 | 52.90p | 53.81p | 51.60p | 52.40p | 1277882 |
30/08/2021 | 51.50p | 52.50p | 51.10p | 52.40p | 610016 |
27/08/2021 | 51.50p | 52.50p | 51.10p | 52.40p | 610016 |
26/08/2021 | 50.40p | 51.30p | 50.00p | 51.30p | 852444 |
25/08/2021 | 49.40p | 50.90p | 49.30p | 50.70p | 1009908 |
24/08/2021 | 48.75p | 49.95p | 47.75p | 49.30p | 639842 |
23/08/2021 | 48.80p | 49.49p | 47.70p | 48.05p | 755665 |
20/08/2021 | 49.20p | 49.23p | 47.55p | 48.75p | 730880 |
19/08/2021 | 50.00p | 50.00p | 47.35p | 48.30p | 850434 |
18/08/2021 | 50.00p | 50.00p | 48.05p | 48.85p | 624035 |
17/08/2021 | 48.10p | 49.10p | 47.01p | 48.25p | 1536613 |
16/08/2021 | 49.10p | 49.97p | 47.60p | 48.25p | 897410 |
13/08/2021 | 50.00p | 51.70p | 48.50p | 49.05p | 918317 |
12/08/2021 | 51.20p | 51.90p | 49.20p | 49.90p | 774978 |
11/08/2021 | 52.00p | 52.67p | 51.00p | 51.10p | 820940 |
10/08/2021 | 51.50p | 52.30p | 51.00p | 51.60p | 775159 |
09/08/2021 | 50.10p | 51.91p | 49.45p | 51.50p | 1411903 |
06/08/2021 | 50.70p | 50.80p | 49.60p | 50.50p | 993614 |
05/08/2021 | 50.00p | 51.20p | 49.62p | 50.70p | 1297125 |
04/08/2021 | 50.00p | 50.00p | 48.90p | 49.90p | 874842 |
03/08/2021 | 47.95p | 50.00p | 47.20p | 49.25p | 1696768 |
02/08/2021 | 48.00p | 49.85p | 47.60p | 47.85p | 1296109 |
30/07/2021 | 46.00p | 47.90p | 45.35p | 47.75p | 1336288 |
29/07/2021 | 46.80p | 48.90p | 46.50p | 47.00p | 918377 |
28/07/2021 | 47.50p | 48.65p | 46.00p | 46.80p | 1360461 |
27/07/2021 | 46.70p | 48.92p | 46.65p | 46.95p | 1822661 |
26/07/2021 | 47.75p | 48.80p | 47.50p | 48.25p | 713563 |
23/07/2021 | 47.15p | 49.10p | 47.00p | 48.65p | 897919 |
22/07/2021 | 47.95p | 49.86p | 46.93p | 47.15p | 1162828 |
21/07/2021 | 44.30p | 47.40p | 44.30p | 47.15p | 2323491 |
20/07/2021 | 42.90p | 46.02p | 42.90p | 45.35p | 1813411 |
19/07/2021 | 48.20p | 48.20p | 42.00p | 43.30p | 4692505 |
16/07/2021 | 46.15p | 48.05p | 44.95p | 45.80p | 2001841 |
15/07/2021 | 46.30p | 47.60p | 46.05p | 47.35p | 2683714 |
14/07/2021 | 48.70p | 49.28p | 46.15p | 46.70p | 2281212 |
13/07/2021 | 46.60p | 48.25p | 46.00p | 47.95p | 3239340 |
12/07/2021 | 48.75p | 50.00p | 46.20p | 46.20p | 1329432 |
09/07/2021 | 51.00p | 51.00p | 47.90p | 48.40p | 884786 |
08/07/2021 | 49.50p | 50.70p | 47.95p | 48.30p | 2293769 |
07/07/2021 | 49.50p | 51.44p | 49.30p | 50.20p | 1330712 |
06/07/2021 | 52.00p | 52.00p | 49.15p | 49.40p | 974478 |
05/07/2021 | 49.50p | 50.99p | 48.10p | 49.75p | 1062746 |
02/07/2021 | 49.35p | 49.35p | 46.65p | 49.05p | 1230327 |
01/07/2021 | 47.00p | 48.50p | 46.80p | 47.65p | 964401 |
30/06/2021 | 49.50p | 49.50p | 47.20p | 47.65p | 1071946 |
29/06/2021 | 48.15p | 49.55p | 46.25p | 48.25p | 924118 |
28/06/2021 | 48.45p | 48.45p | 45.80p | 46.95p | 1048730 |
25/06/2021 | 46.20p | 47.45p | 45.95p | 46.20p | 1787841 |
24/06/2021 | 46.50p | 47.90p | 46.45p | 46.50p | 1422872 |
23/06/2021 | 47.95p | 48.13p | 46.43p | 47.00p | 1807729 |
22/06/2021 | 46.20p | 47.80p | 45.80p | 46.55p | 2188229 |
21/06/2021 | 48.05p | 50.06p | 45.75p | 45.75p | 3053357 |
18/06/2021 | 50.30p | 53.20p | 47.40p | 47.65p | 3629793 |
17/06/2021 | 48.30p | 51.00p | 48.07p | 50.90p | 1025755 |
16/06/2021 | 48.95p | 50.40p | 48.20p | 49.60p | 1089126 |
15/06/2021 | 49.85p | 50.05p | 48.35p | 49.20p | 1252702 |
14/06/2021 | 51.00p | 52.40p | 49.10p | 49.10p | 851070 |
11/06/2021 | 50.00p | 52.20p | 49.55p | 50.20p | 1690615 |
10/06/2021 | 50.00p | 52.50p | 50.00p | 51.10p | 1174945 |
09/06/2021 | 51.00p | 53.30p | 51.00p | 51.90p | 1623071 |
08/06/2021 | 55.60p | 55.60p | 51.60p | 51.70p | 1136392 |
07/06/2021 | 54.60p | 56.20p | 53.00p | 53.20p | 775306 |
04/06/2021 | 53.30p | 56.00p | 52.68p | 54.50p | 758583 |
03/06/2021 | 52.50p | 55.34p | 52.50p | 53.40p | 1187020 |
02/06/2021 | 57.40p | 57.40p | 53.98p | 55.00p | 667515 |
01/06/2021 | 56.50p | 56.50p | 52.71p | 54.50p | 1791995 |
31/05/2021 | 54.50p | 54.80p | 53.38p | 53.90p | 1226780 |
28/05/2021 | 54.50p | 54.80p | 53.38p | 53.90p | 1226780 |
27/05/2021 | 52.30p | 53.80p | 52.20p | 53.50p | 2869611 |
26/05/2021 | 51.80p | 53.40p | 51.80p | 53.00p | 1833828 |
25/05/2021 | 53.10p | 53.20p | 50.40p | 52.40p | 1509630 |
24/05/2021 | 55.00p | 55.00p | 50.50p | 51.00p | 2555712 |
21/05/2021 | 54.50p | 54.75p | 52.40p | 54.10p | 5278316 |
20/05/2021 | 49.95p | 52.80p | 49.18p | 52.50p | 4616414 |
19/05/2021 | 46.95p | 48.95p | 46.95p | 48.60p | 1620518 |
18/05/2021 | 50.00p | 50.00p | 47.50p | 48.60p | 1420395 |
17/05/2021 | 48.30p | 49.95p | 47.20p | 48.00p | 2108442 |
14/05/2021 | 50.30p | 50.70p | 47.80p | 49.90p | 3565303 |
13/05/2021 | 55.00p | 55.00p | 46.78p | 49.30p | 7601723 |
12/05/2021 | 55.60p | 55.60p | 52.60p | 52.60p | 1930922 |
11/05/2021 | 57.10p | 57.56p | 53.50p | 53.80p | 4813926 |
10/05/2021 | 58.20p | 59.30p | 55.90p | 58.10p | 2637943 |
07/05/2021 | 56.70p | 57.10p | 54.60p | 56.90p | 1645041 |
06/05/2021 | 56.10p | 59.00p | 54.10p | 54.60p | 1660928 |
05/05/2021 | 55.00p | 57.00p | 54.10p | 56.30p | 3725391 |
04/05/2021 | 60.00p | 60.80p | 55.40p | 55.40p | 2654607 |
03/05/2021 | 60.00p | 60.00p | 58.06p | 58.60p | 1625811 |
30/04/2021 | 60.00p | 60.00p | 58.06p | 58.60p | 1625811 |
29/04/2021 | 60.70p | 60.70p | 58.00p | 59.00p | 1646005 |
28/04/2021 | 60.50p | 61.00p | 57.30p | 57.90p | 2076787 |
27/04/2021 | 63.30p | 63.30p | 60.13p | 60.50p | 1794579 |
26/04/2021 | 61.00p | 61.70p | 59.00p | 61.40p | 1489643 |
23/04/2021 | 60.00p | 60.30p | 57.90p | 59.60p | 1713170 |
22/04/2021 | 57.20p | 59.13p | 57.20p | 58.40p | 1291915 |
21/04/2021 | 55.00p | 57.20p | 55.00p | 57.10p | 1830824 |
20/04/2021 | 58.00p | 59.40p | 55.10p | 55.40p | 2205431 |
19/04/2021 | 58.20p | 60.40p | 58.20p | 58.60p | 1516282 |
16/04/2021 | 61.00p | 62.40p | 58.70p | 59.50p | 2314560 |
15/04/2021 | 58.00p | 61.10p | 58.00p | 61.00p | 3546101 |
14/04/2021 | 64.70p | 65.00p | 60.60p | 60.60p | 3266942 |
13/04/2021 | 63.00p | 64.80p | 62.20p | 64.70p | 1730541 |
12/04/2021 | 62.00p | 63.90p | 61.50p | 63.00p | 2346496 |
09/04/2021 | 62.00p | 62.10p | 60.70p | 62.00p | 2673243 |
08/04/2021 | 60.50p | 62.50p | 59.90p | 61.60p | 2033053 |
07/04/2021 | 61.00p | 62.10p | 59.50p | 61.50p | 3176572 |
06/04/2021 | 62.00p | 62.70p | 59.90p | 60.00p | 3281479 |
02/04/2021 | 61.00p | 62.40p | 59.40p | 61.40p | 3057212 |
01/04/2021 | 61.00p | 62.40p | 59.40p | 61.40p | 3057212 |
31/03/2021 | 60.55p | 62.25p | 58.30p | 58.70p | 1826806 |
30/03/2021 | 61.00p | 63.00p | 59.53p | 59.90p | 4591681 |
29/03/2021 | 54.75p | 62.45p | 54.75p | 61.40p | 6174973 |
26/03/2021 | 61.95p | 62.99p | 55.00p | 56.45p | 14020810 |
25/03/2021 | 73.25p | 73.25p | 60.08p | 61.60p | 15788187 |
24/03/2021 | 68.10p | 74.00p | 68.10p | 72.60p | 2197893 |
23/03/2021 | 71.50p | 72.71p | 71.05p | 71.05p | 1823383 |
22/03/2021 | 72.00p | 73.30p | 71.62p | 72.20p | 1933822 |
19/03/2021 | 75.50p | 75.50p | 71.69p | 72.65p | 1462450 |
18/03/2021 | 73.25p | 74.00p | 72.85p | 73.30p | 1079990 |
17/03/2021 | 74.00p | 74.32p | 72.35p | 73.00p | 1009679 |
16/03/2021 | 74.80p | 75.80p | 73.00p | 73.30p | 1498872 |
15/03/2021 | 74.20p | 75.80p | 73.05p | 74.75p | 1417386 |
12/03/2021 | 73.00p | 75.51p | 72.15p | 73.60p | 1429985 |
*Close Price adjusted for both dividends and splits