Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/12/2021 | 48.00p | 48.70p | 48.70p | 48.70p | 0 |
15/12/2021 | 48.00p | 48.70p | 48.70p | 48.70p | 0 |
14/12/2021 | 48.00p | 48.70p | 48.00p | 48.70p | 100379 |
13/12/2021 | 48.00p | 49.40p | 48.00p | 48.70p | 19681 |
10/12/2021 | 46.60p | 47.80p | 47.80p | 47.80p | 0 |
09/12/2021 | 46.60p | 47.80p | 47.80p | 47.80p | 0 |
08/12/2021 | 46.60p | 47.80p | 46.60p | 47.80p | 1567 |
07/12/2021 | 46.40p | 47.80p | 47.80p | 47.80p | 0 |
06/12/2021 | 46.40p | 47.80p | 47.80p | 47.80p | 0 |
03/12/2021 | 46.40p | 47.80p | 47.80p | 47.80p | 0 |
02/12/2021 | 46.40p | 49.20p | 46.40p | 47.80p | 2 |
01/12/2021 | 46.40p | 48.50p | 47.80p | 48.50p | 0 |
30/11/2021 | 46.40p | 47.80p | 47.80p | 47.80p | 0 |
29/11/2021 | 46.40p | 47.80p | 47.80p | 47.80p | 0 |
26/11/2021 | 46.40p | 47.80p | 47.80p | 47.80p | 0 |
25/11/2021 | 46.40p | 49.20p | 47.80p | 47.80p | 2002 |
24/11/2021 | 46.40p | 47.80p | 47.80p | 47.80p | 0 |
23/11/2021 | 46.40p | 47.80p | 47.80p | 47.80p | 0 |
22/11/2021 | 46.40p | 47.80p | 47.80p | 47.80p | 0 |
19/11/2021 | 46.40p | 47.80p | 47.80p | 47.80p | 0 |
18/11/2021 | 46.40p | 47.80p | 47.80p | 47.80p | 0 |
17/11/2021 | 46.40p | 47.80p | 46.40p | 47.80p | 24806 |
16/11/2021 | 47.40p | 47.60p | 47.50p | 47.60p | 0 |
15/11/2021 | 47.40p | 47.50p | 47.50p | 47.50p | 0 |
12/11/2021 | 47.40p | 47.50p | 47.50p | 47.50p | 0 |
11/11/2021 | 47.40p | 47.50p | 46.00p | 47.50p | 4282 |
10/11/2021 | 47.40p | 49.20p | 46.00p | 47.50p | 3051 |
09/11/2021 | 47.40p | 48.20p | 47.40p | 48.20p | 16794 |
08/11/2021 | 45.80p | 47.40p | 46.60p | 46.60p | 0 |
05/11/2021 | 45.80p | 47.40p | 47.40p | 47.40p | 0 |
04/11/2021 | 45.80p | 47.40p | 47.40p | 47.40p | 0 |
03/11/2021 | 45.80p | 47.40p | 47.40p | 47.40p | 0 |
02/11/2021 | 45.80p | 47.60p | 47.40p | 47.40p | 0 |
01/11/2021 | 45.80p | 47.60p | 47.50p | 47.60p | 0 |
29/10/2021 | 45.80p | 47.50p | 45.80p | 47.50p | 200 |
28/10/2021 | 49.00p | 47.40p | 47.40p | 47.40p | 0 |
27/10/2021 | 49.00p | 47.40p | 47.40p | 47.40p | 0 |
26/10/2021 | 49.00p | 47.40p | 47.40p | 47.40p | 0 |
25/10/2021 | 49.00p | 47.40p | 47.40p | 47.40p | 0 |
22/10/2021 | 49.00p | 47.40p | 47.40p | 47.40p | 0 |
21/10/2021 | 49.00p | 49.00p | 47.40p | 47.40p | 1000 |
20/10/2021 | 49.20p | 49.20p | 47.40p | 47.40p | 1000 |
19/10/2021 | 48.20p | 48.40p | 47.50p | 47.50p | 8093 |
18/10/2021 | 47.20p | 46.70p | 46.60p | 46.60p | 0 |
15/10/2021 | 47.20p | 47.00p | 46.70p | 46.70p | 0 |
14/10/2021 | 47.20p | 47.20p | 47.00p | 47.00p | 10665 |
13/10/2021 | 46.20p | 47.20p | 45.60p | 45.60p | 16735 |
12/10/2021 | 44.00p | 45.10p | 44.00p | 45.10p | 1586 |
11/10/2021 | 45.80p | 45.10p | 45.10p | 45.10p | 0 |
08/10/2021 | 45.80p | 45.10p | 45.10p | 45.10p | 0 |
07/10/2021 | 45.80p | 45.10p | 45.10p | 45.10p | 0 |
06/10/2021 | 45.80p | 45.10p | 45.10p | 45.10p | 0 |
05/10/2021 | 45.80p | 45.10p | 45.10p | 45.10p | 0 |
04/10/2021 | 45.80p | 46.20p | 45.10p | 45.10p | 2863 |
01/10/2021 | 45.80p | 46.00p | 43.90p | 43.90p | 29728 |
30/09/2021 | 44.80p | 45.00p | 44.10p | 44.10p | 15000 |
29/09/2021 | 42.40p | 43.70p | 43.70p | 43.70p | 0 |
28/09/2021 | 42.40p | 44.80p | 43.70p | 43.70p | 10 |
27/09/2021 | 42.40p | 43.80p | 43.70p | 43.70p | 0 |
24/09/2021 | 42.40p | 43.80p | 42.40p | 43.80p | 7000 |
23/09/2021 | 44.40p | 43.50p | 43.50p | 43.50p | 0 |
22/09/2021 | 44.40p | 43.50p | 43.50p | 43.50p | 0 |
21/09/2021 | 44.40p | 44.40p | 43.50p | 43.50p | 3558 |
20/09/2021 | 42.40p | 43.50p | 42.40p | 43.50p | 400 |
17/09/2021 | 43.00p | 43.50p | 43.50p | 43.50p | 0 |
16/09/2021 | 43.00p | 43.50p | 43.50p | 43.50p | 0 |
15/09/2021 | 43.00p | 43.50p | 43.50p | 43.50p | 0 |
14/09/2021 | 43.00p | 43.50p | 43.50p | 43.50p | 0 |
13/09/2021 | 43.00p | 43.50p | 43.40p | 43.50p | 0 |
10/09/2021 | 43.00p | 43.40p | 43.40p | 43.40p | 0 |
09/09/2021 | 43.00p | 43.40p | 43.40p | 43.40p | 0 |
08/09/2021 | 43.00p | 43.40p | 43.40p | 43.40p | 0 |
07/09/2021 | 43.00p | 43.40p | 43.40p | 43.40p | 0 |
06/09/2021 | 43.00p | 43.40p | 43.40p | 43.40p | 2 |
03/09/2021 | 43.00p | 44.40p | 43.40p | 43.40p | 2 |
02/09/2021 | 43.00p | 43.40p | 43.20p | 43.40p | 0 |
01/09/2021 | 43.00p | 44.20p | 43.20p | 43.20p | 0 |
31/08/2021 | 43.00p | 44.20p | 43.70p | 44.20p | 0 |
30/08/2021 | 43.00p | 44.20p | 43.70p | 43.70p | 2 |
27/08/2021 | 43.00p | 44.20p | 43.70p | 43.70p | 2 |
26/08/2021 | 43.00p | 43.70p | 43.70p | 43.70p | 0 |
25/08/2021 | 43.00p | 43.80p | 43.70p | 43.70p | 0 |
24/08/2021 | 43.00p | 44.60p | 43.80p | 43.80p | 250 |
23/08/2021 | 43.00p | 43.80p | 43.00p | 43.80p | 500 |
20/08/2021 | 43.00p | 43.80p | 43.80p | 43.80p | 0 |
19/08/2021 | 43.00p | 43.80p | 43.80p | 43.80p | 0 |
18/08/2021 | 43.00p | 44.60p | 43.80p | 43.80p | 2 |
17/08/2021 | 43.00p | 43.80p | 43.70p | 43.70p | 2 |
16/08/2021 | 43.00p | 43.80p | 43.70p | 43.70p | 2 |
13/08/2021 | 43.00p | 44.20p | 43.70p | 43.70p | 2 |
12/08/2021 | 43.00p | 44.20p | 43.70p | 43.70p | 2 |
11/08/2021 | 43.00p | 44.20p | 43.70p | 43.70p | 2 |
10/08/2021 | 43.00p | 43.80p | 43.70p | 43.70p | 0 |
09/08/2021 | 43.00p | 43.80p | 43.60p | 43.80p | 10 |
06/08/2021 | 43.00p | 44.20p | 43.00p | 43.70p | 6107 |
05/08/2021 | 43.00p | 43.70p | 43.70p | 43.70p | 0 |
04/08/2021 | 43.00p | 44.20p | 43.70p | 43.70p | 2 |
03/08/2021 | 43.00p | 44.60p | 43.80p | 43.80p | 2 |
02/08/2021 | 43.00p | 44.12p | 43.80p | 43.80p | 14029 |
30/07/2021 | 43.00p | 44.20p | 43.70p | 43.70p | 2 |
29/07/2021 | 43.00p | 44.60p | 44.10p | 44.10p | 20 |
28/07/2021 | 43.00p | 43.70p | 43.00p | 43.70p | 29759 |
27/07/2021 | 43.20p | 43.50p | 42.70p | 42.70p | 0 |
26/07/2021 | 43.20p | 44.40p | 43.50p | 43.50p | 2 |
23/07/2021 | 43.20p | 44.40p | 43.40p | 43.40p | 4 |
22/07/2021 | 43.20p | 43.50p | 42.40p | 43.50p | 25 |
21/07/2021 | 43.20p | 44.40p | 43.00p | 43.20p | 7041 |
20/07/2021 | 44.40p | 44.40p | 43.40p | 43.40p | 3211 |
19/07/2021 | 44.40p | 44.60p | 43.50p | 43.50p | 4 |
16/07/2021 | 44.40p | 44.20p | 42.40p | 43.40p | 24 |
15/07/2021 | 44.40p | 44.20p | 43.40p | 43.40p | 4 |
14/07/2021 | 44.40p | 43.50p | 43.40p | 43.50p | 0 |
13/07/2021 | 44.40p | 44.40p | 43.40p | 43.40p | 1185 |
12/07/2021 | 44.60p | 44.60p | 43.50p | 43.50p | 1187 |
09/07/2021 | 42.80p | 43.50p | 43.40p | 43.40p | 0 |
08/07/2021 | 42.80p | 45.00p | 42.20p | 43.50p | 69514 |
07/07/2021 | 42.60p | 44.00p | 44.00p | 44.00p | 0 |
06/07/2021 | 42.60p | 45.00p | 44.00p | 44.00p | 8 |
05/07/2021 | 42.60p | 45.00p | 43.90p | 43.90p | 18 |
02/07/2021 | 42.60p | 43.90p | 43.90p | 43.90p | 0 |
01/07/2021 | 42.60p | 44.70p | 43.90p | 43.90p | 0 |
30/06/2021 | 42.60p | 44.70p | 42.40p | 44.70p | 49491 |
29/06/2021 | 44.50p | 44.60p | 44.50p | 44.50p | 0 |
28/06/2021 | 44.50p | 44.60p | 44.50p | 44.60p | 0 |
25/06/2021 | 42.60p | 44.50p | 42.60p | 44.50p | 718 |
24/06/2021 | 46.40p | 44.60p | 44.60p | 44.60p | 0 |
23/06/2021 | 46.40p | 44.60p | 44.60p | 44.60p | 0 |
22/06/2021 | 46.40p | 44.60p | 44.60p | 44.60p | 0 |
21/06/2021 | 46.40p | 46.40p | 44.60p | 44.60p | 1429 |
18/06/2021 | 42.60p | 44.50p | 44.50p | 44.50p | 0 |
17/06/2021 | 42.60p | 44.50p | 44.50p | 44.50p | 0 |
16/06/2021 | 42.60p | 44.50p | 42.40p | 44.50p | 500 |
15/06/2021 | 42.60p | 45.30p | 42.59p | 45.30p | 39000 |
14/06/2021 | 46.00p | 44.60p | 44.60p | 44.60p | 0 |
11/06/2021 | 46.00p | 44.60p | 44.60p | 44.60p | 0 |
10/06/2021 | 46.00p | 44.60p | 44.60p | 44.60p | 0 |
09/06/2021 | 46.00p | 44.60p | 42.55p | 44.60p | 15173 |
08/06/2021 | 46.00p | 44.60p | 44.60p | 44.60p | 0 |
07/06/2021 | 46.00p | 44.60p | 44.60p | 44.60p | 0 |
04/06/2021 | 46.00p | 46.00p | 44.60p | 44.60p | 7433 |
03/06/2021 | 46.00p | 46.59p | 44.60p | 44.60p | 7433 |
02/06/2021 | 46.00p | 44.70p | 42.79p | 44.70p | 5000 |
01/06/2021 | 46.00p | 46.00p | 44.60p | 44.60p | 2500 |
31/05/2021 | 45.80p | 45.80p | 43.90p | 43.90p | 2500 |
28/05/2021 | 45.80p | 45.80p | 43.90p | 43.90p | 2500 |
27/05/2021 | 45.80p | 44.00p | 43.90p | 44.00p | 0 |
26/05/2021 | 45.80p | 45.80p | 43.90p | 43.90p | 15416 |
25/05/2021 | 45.80p | 44.00p | 44.00p | 44.00p | 0 |
24/05/2021 | 45.80p | 44.00p | 44.00p | 44.00p | 0 |
21/05/2021 | 45.80p | 45.80p | 44.00p | 44.00p | 12 |
20/05/2021 | 42.00p | 44.00p | 44.00p | 44.00p | 0 |
19/05/2021 | 42.00p | 44.00p | 42.00p | 44.00p | 5792 |
18/05/2021 | 45.80p | 44.00p | 44.00p | 44.00p | 0 |
17/05/2021 | 45.80p | 44.00p | 44.00p | 44.00p | 0 |
14/05/2021 | 45.80p | 45.80p | 44.00p | 44.00p | 32 |
13/05/2021 | 43.20p | 44.00p | 44.00p | 44.00p | 0 |
12/05/2021 | 43.20p | 46.56p | 44.00p | 44.00p | 1595 |
11/05/2021 | 43.20p | 44.30p | 43.20p | 44.30p | 2500 |
10/05/2021 | 42.00p | 42.00p | 42.00p | 42.00p | 15700 |
07/05/2021 | 42.60p | 44.60p | 42.60p | 44.60p | 620 |
06/05/2021 | 42.40p | 44.50p | 42.40p | 44.50p | 1350 |
05/05/2021 | 46.80p | 46.80p | 44.90p | 44.90p | 2 |
04/05/2021 | 43.00p | 44.90p | 43.00p | 44.90p | 22437 |
03/05/2021 | 45.20p | 45.20p | 42.70p | 42.70p | 33444 |
30/04/2021 | 45.20p | 45.20p | 42.70p | 42.70p | 33444 |
29/04/2021 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
28/04/2021 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
27/04/2021 | 47.00p | 47.20p | 47.00p | 47.00p | 14373 |
26/04/2021 | 49.40p | 49.40p | 47.00p | 47.00p | 63 |
23/04/2021 | 49.40p | 47.30p | 47.30p | 47.30p | 0 |
22/04/2021 | 49.40p | 49.40p | 47.30p | 47.30p | 20 |
21/04/2021 | 49.40p | 49.40p | 47.30p | 47.30p | 10088 |
20/04/2021 | 48.80p | 47.30p | 45.62p | 47.30p | 6228 |
19/04/2021 | 48.80p | 47.30p | 47.30p | 47.30p | 0 |
16/04/2021 | 48.80p | 47.30p | 47.30p | 47.30p | 0 |
15/04/2021 | 48.80p | 47.30p | 47.30p | 47.30p | 0 |
14/04/2021 | 48.80p | 47.30p | 47.30p | 47.30p | 0 |
13/04/2021 | 48.80p | 47.30p | 47.20p | 47.30p | 0 |
12/04/2021 | 48.80p | 47.20p | 46.40p | 47.20p | 0 |
09/04/2021 | 48.80p | 49.00p | 46.40p | 46.40p | 30418 |
08/04/2021 | 48.80p | 48.80p | 46.50p | 46.50p | 2 |
07/04/2021 | 48.80p | 46.50p | 46.50p | 46.50p | 0 |
06/04/2021 | 48.80p | 46.50p | 45.60p | 46.50p | 0 |
02/04/2021 | 48.80p | 48.80p | 45.60p | 45.60p | 635 |
01/04/2021 | 48.80p | 48.80p | 45.60p | 45.60p | 635 |
31/03/2021 | 48.80p | 47.00p | 46.50p | 46.50p | 0 |
30/03/2021 | 48.80p | 47.00p | 46.50p | 47.00p | 0 |
29/03/2021 | 48.80p | 48.80p | 46.50p | 46.50p | 10080 |
26/03/2021 | 48.40p | 46.50p | 45.70p | 46.50p | 0 |
25/03/2021 | 48.40p | 47.36p | 45.70p | 45.70p | 9495 |
24/03/2021 | 48.40p | 47.00p | 45.40p | 45.40p | 0 |
23/03/2021 | 48.40p | 48.40p | 47.00p | 47.00p | 11500 |
22/03/2021 | 45.20p | 47.00p | 47.00p | 47.00p | 0 |
19/03/2021 | 45.20p | 47.00p | 45.20p | 47.00p | 4620 |
18/03/2021 | 46.80p | 48.80p | 46.03p | 47.00p | 26165 |
17/03/2021 | 48.20p | 49.00p | 47.80p | 47.80p | 1701 |
16/03/2021 | 47.00p | 48.19p | 47.00p | 47.60p | 40053 |
15/03/2021 | 48.00p | 48.20p | 46.60p | 46.60p | 5008 |
12/03/2021 | 48.00p | 48.00p | 46.50p | 46.50p | 2733 |
11/03/2021 | 48.00p | 48.00p | 46.50p | 46.50p | 4686 |
*Close Price adjusted for both dividends and splits