Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2022 | 26.50p | 26.50p | 26.40p | 26.50p | 5104 |
05/01/2022 | 26.50p | 26.90p | 25.00p | 25.00p | 25566 |
04/01/2022 | 27.00p | 27.00p | 25.00p | 26.50p | 2795 |
31/12/2021 | 27.00p | 27.00p | 26.00p | 27.00p | 2222 |
30/12/2021 | 28.00p | 29.00p | 26.00p | 27.00p | 5575 |
29/12/2021 | 28.00p | 28.00p | 28.00p | 28.00p | 5893 |
27/12/2021 | 28.00p | 28.70p | 28.00p | 28.00p | 1272 |
24/12/2021 | 28.00p | 28.70p | 28.00p | 28.00p | 1272 |
23/12/2021 | 28.00p | 28.00p | 27.00p | 28.00p | 1188 |
22/12/2021 | 28.50p | 28.70p | 27.05p | 28.00p | 3629 |
21/12/2021 | 28.50p | 28.50p | 27.00p | 28.50p | 844 |
20/12/2021 | 29.00p | 29.00p | 27.00p | 28.50p | 5905 |
17/12/2021 | 31.00p | 31.00p | 27.50p | 29.00p | 25004 |
16/12/2021 | 31.50p | 33.00p | 29.00p | 31.00p | 7155 |
15/12/2021 | 31.50p | 31.75p | 31.50p | 31.50p | 15 |
14/12/2021 | 33.50p | 33.50p | 30.00p | 31.50p | 8117 |
13/12/2021 | 34.50p | 34.50p | 30.50p | 33.50p | 11353 |
10/12/2021 | 34.50p | 34.50p | 30.00p | 34.50p | 11820 |
09/12/2021 | 34.50p | 34.50p | 33.00p | 34.50p | 188 |
08/12/2021 | 34.50p | 34.50p | 33.00p | 34.50p | 2083 |
07/12/2021 | 34.50p | 34.50p | 33.00p | 34.50p | 2253 |
06/12/2021 | 36.00p | 36.00p | 33.00p | 34.50p | 928 |
03/12/2021 | 35.50p | 36.00p | 35.00p | 36.00p | 500 |
02/12/2021 | 35.50p | 36.00p | 34.00p | 36.00p | 10093 |
01/12/2021 | 36.00p | 36.00p | 29.00p | 36.00p | 15647 |
30/11/2021 | 36.00p | 36.00p | 35.00p | 36.00p | 8705 |
29/11/2021 | 36.50p | 36.50p | 35.00p | 36.00p | 9024 |
26/11/2021 | 37.00p | 38.00p | 33.00p | 36.50p | 11415 |
25/11/2021 | 37.00p | 37.00p | 36.00p | 37.00p | 2741 |
24/11/2021 | 37.00p | 37.00p | 36.00p | 37.00p | 555 |
23/11/2021 | 37.00p | 37.00p | 36.00p | 37.00p | 1949 |
22/11/2021 | 37.00p | 37.00p | 36.00p | 37.00p | 1019 |
19/11/2021 | 37.00p | 37.89p | 36.00p | 37.00p | 8264 |
18/11/2021 | 37.00p | 37.00p | 36.00p | 37.00p | 10951 |
17/11/2021 | 37.00p | 37.00p | 36.00p | 37.00p | 6403 |
16/11/2021 | 37.00p | 37.00p | 36.00p | 37.00p | 4 |
15/11/2021 | 37.00p | 37.20p | 35.50p | 37.00p | 9044 |
12/11/2021 | 37.00p | 37.00p | 36.00p | 37.00p | 2958 |
11/11/2021 | 37.00p | 37.24p | 37.00p | 37.00p | 4000 |
10/11/2021 | 37.00p | 37.00p | 36.00p | 37.00p | 2539 |
09/11/2021 | 38.00p | 38.00p | 36.00p | 37.00p | 254377 |
08/11/2021 | 38.00p | 38.00p | 37.00p | 38.00p | 1398 |
05/11/2021 | 38.50p | 39.00p | 36.00p | 38.00p | 84225 |
04/11/2021 | 37.50p | 38.50p | 37.00p | 38.50p | 1619 |
03/11/2021 | 36.00p | 38.00p | 35.00p | 37.50p | 524673 |
02/11/2021 | 35.50p | 36.50p | 34.40p | 36.00p | 70983 |
01/11/2021 | 35.50p | 35.75p | 34.40p | 35.50p | 13254 |
29/10/2021 | 34.00p | 35.50p | 32.00p | 35.50p | 510697 |
28/10/2021 | 33.50p | 34.00p | 32.82p | 33.75p | 78966 |
27/10/2021 | 32.50p | 35.00p | 32.00p | 33.00p | 21648 |
26/10/2021 | 33.00p | 33.00p | 32.00p | 33.00p | 2306 |
25/10/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
22/10/2021 | 32.50p | 33.75p | 31.90p | 33.00p | 10728 |
21/10/2021 | 31.00p | 33.00p | 30.00p | 31.00p | 39925 |
20/10/2021 | 31.00p | 31.00p | 30.00p | 31.00p | 7418 |
19/10/2021 | 31.00p | 31.00p | 30.00p | 31.00p | 3969 |
18/10/2021 | 31.50p | 32.00p | 30.00p | 31.00p | 4225 |
15/10/2021 | 31.00p | 32.00p | 30.00p | 31.50p | 9266 |
14/10/2021 | 31.50p | 31.50p | 30.25p | 31.50p | 26558 |
13/10/2021 | 32.00p | 32.00p | 30.00p | 31.50p | 29404 |
12/10/2021 | 32.00p | 32.00p | 31.00p | 32.00p | 19489 |
11/10/2021 | 32.00p | 32.00p | 30.00p | 32.00p | 31578 |
08/10/2021 | 32.50p | 33.10p | 30.02p | 32.00p | 31852 |
07/10/2021 | 35.50p | 37.00p | 30.00p | 32.50p | 77256 |
06/10/2021 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
05/10/2021 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
04/10/2021 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
01/10/2021 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
30/09/2021 | 36.00p | 36.00p | 33.00p | 36.00p | 4859 |
29/09/2021 | 36.00p | 36.00p | 35.02p | 36.00p | 2000 |
28/09/2021 | 35.50p | 36.00p | 35.00p | 36.00p | 6035 |
27/09/2021 | 35.50p | 36.00p | 35.00p | 35.50p | 12855 |
24/09/2021 | 35.00p | 36.00p | 35.00p | 35.50p | 31331 |
23/09/2021 | 34.00p | 36.00p | 32.10p | 35.00p | 49163 |
22/09/2021 | 35.00p | 35.88p | 33.00p | 34.00p | 18425 |
21/09/2021 | 34.00p | 36.00p | 33.00p | 35.00p | 42732 |
20/09/2021 | 35.50p | 35.89p | 32.75p | 33.00p | 42236 |
17/09/2021 | 37.00p | 38.00p | 33.15p | 35.50p | 42470 |
16/09/2021 | 36.00p | 38.00p | 35.00p | 37.00p | 35884 |
15/09/2021 | 40.50p | 40.50p | 35.00p | 36.00p | 207504 |
14/09/2021 | 41.25p | 41.84p | 39.00p | 40.50p | 57315 |
13/09/2021 | 20.90p | 41.75p | 6.06p | 41.25p | 40197 |
10/09/2021 | 43.00p | 47.00p | 42.00p | 43.50p | 21459 |
09/09/2021 | 43.50p | 44.00p | 42.25p | 43.00p | 12916 |
08/09/2021 | 44.00p | 45.00p | 42.50p | 43.50p | 14840 |
07/09/2021 | 44.00p | 45.00p | 43.25p | 44.00p | 9390 |
06/09/2021 | 44.50p | 48.00p | 43.00p | 44.00p | 11567 |
03/09/2021 | 44.50p | 44.50p | 44.33p | 44.50p | 1490 |
02/09/2021 | 44.00p | 45.00p | 44.00p | 44.50p | 1788 |
01/09/2021 | 43.50p | 45.00p | 43.00p | 44.00p | 87733 |
31/08/2021 | 43.50p | 43.50p | 43.25p | 43.50p | 489 |
27/08/2021 | 43.50p | 44.00p | 43.50p | 43.50p | 3410 |
26/08/2021 | 43.50p | 43.90p | 43.00p | 43.50p | 21855 |
25/08/2021 | 44.50p | 45.00p | 43.00p | 43.50p | 22528 |
24/08/2021 | 44.50p | 45.00p | 43.00p | 44.50p | 37094 |
23/08/2021 | 44.50p | 45.00p | 44.03p | 44.50p | 37838 |
20/08/2021 | 47.00p | 58.00p | 42.00p | 44.50p | 121715 |
19/08/2021 | 55.00p | 58.00p | 55.00p | 55.00p | 1008 |
18/08/2021 | 55.00p | 55.00p | 52.88p | 55.00p | 2205 |
17/08/2021 | 55.00p | 55.00p | 53.01p | 55.00p | 2500 |
16/08/2021 | 55.00p | 55.60p | 55.00p | 55.00p | 2875 |
13/08/2021 | 55.00p | 56.40p | 55.00p | 55.00p | 1129 |
12/08/2021 | 55.00p | 57.79p | 55.00p | 55.00p | 2153 |
11/08/2021 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
10/08/2021 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
09/08/2021 | 53.50p | 58.00p | 52.00p | 55.00p | 2523 |
06/08/2021 | 53.50p | 54.50p | 53.50p | 53.50p | 358 |
05/08/2021 | 53.50p | 54.66p | 53.50p | 53.50p | 3842 |
04/08/2021 | 53.50p | 54.50p | 53.50p | 53.50p | 1500 |
03/08/2021 | 53.00p | 55.00p | 51.06p | 53.50p | 12249 |
02/08/2021 | 51.50p | 53.00p | 51.00p | 53.00p | 9663 |
30/07/2021 | 52.50p | 53.00p | 50.00p | 51.50p | 57573 |
29/07/2021 | 52.50p | 52.50p | 50.05p | 52.50p | 342 |
28/07/2021 | 52.50p | 52.95p | 50.05p | 52.50p | 1616 |
27/07/2021 | 52.50p | 53.00p | 50.00p | 52.50p | 4000 |
26/07/2021 | 52.50p | 52.50p | 50.00p | 52.50p | 1500 |
23/07/2021 | 52.50p | 52.50p | 50.25p | 52.50p | 2793 |
22/07/2021 | 52.50p | 52.50p | 50.55p | 52.50p | 2991 |
21/07/2021 | 52.50p | 54.00p | 50.00p | 52.50p | 5247 |
20/07/2021 | 52.50p | 53.00p | 50.00p | 52.50p | 7739 |
19/07/2021 | 56.50p | 57.00p | 50.00p | 52.50p | 11995 |
16/07/2021 | 56.50p | 56.50p | 55.00p | 56.50p | 2493 |
15/07/2021 | 57.50p | 60.00p | 53.00p | 56.50p | 7491 |
14/07/2021 | 59.50p | 63.00p | 55.00p | 57.50p | 8888 |
13/07/2021 | 59.50p | 59.82p | 56.00p | 59.50p | 8602 |
12/07/2021 | 59.50p | 59.82p | 56.42p | 59.50p | 4266 |
09/07/2021 | 61.00p | 63.00p | 56.00p | 59.50p | 20407 |
08/07/2021 | 61.00p | 61.38p | 60.99p | 61.00p | 5429 |
07/07/2021 | 61.00p | 61.00p | 60.99p | 61.00p | 4099 |
06/07/2021 | 63.50p | 63.70p | 57.55p | 61.00p | 27468 |
05/07/2021 | 64.50p | 66.00p | 62.00p | 63.50p | 55329 |
02/07/2021 | 65.50p | 66.00p | 63.00p | 64.50p | 5326 |
01/07/2021 | 65.50p | 66.90p | 63.00p | 65.50p | 2724 |
30/06/2021 | 67.00p | 70.00p | 62.00p | 65.50p | 10739 |
29/06/2021 | 71.00p | 74.00p | 65.00p | 67.50p | 11522 |
28/06/2021 | 70.00p | 73.00p | 68.00p | 71.00p | 15251 |
25/06/2021 | 68.00p | 73.00p | 65.00p | 70.00p | 17014 |
24/06/2021 | 74.50p | 76.00p | 65.00p | 68.00p | 47375 |
23/06/2021 | 66.50p | 92.00p | 64.50p | 74.50p | 400079 |
22/06/2021 | 58.50p | 60.00p | 56.00p | 58.00p | 10356 |
21/06/2021 | 58.50p | 59.75p | 56.00p | 58.50p | 935 |
18/06/2021 | 60.00p | 60.24p | 56.00p | 58.50p | 18681 |
17/06/2021 | 63.50p | 65.00p | 58.50p | 60.00p | 15713 |
16/06/2021 | 55.00p | 75.00p | 55.00p | 63.50p | 116526 |
15/06/2021 | 54.00p | 54.99p | 53.20p | 54.00p | 1331 |
14/06/2021 | 54.00p | 54.16p | 53.20p | 54.00p | 3481 |
11/06/2021 | 54.00p | 54.23p | 54.00p | 54.00p | 5876 |
10/06/2021 | 53.50p | 55.00p | 53.00p | 54.00p | 1930 |
09/06/2021 | 53.50p | 54.00p | 52.00p | 53.50p | 1271 |
08/06/2021 | 53.50p | 55.00p | 52.00p | 53.50p | 8586 |
07/06/2021 | 55.00p | 55.48p | 53.20p | 55.00p | 2837 |
04/06/2021 | 55.00p | 55.60p | 53.50p | 55.00p | 2498 |
03/06/2021 | 55.00p | 55.00p | 53.50p | 55.00p | 2292 |
02/06/2021 | 56.50p | 58.00p | 52.00p | 55.00p | 16415 |
01/06/2021 | 56.50p | 57.00p | 55.06p | 56.50p | 2591 |
28/05/2021 | 57.50p | 58.70p | 55.00p | 56.50p | 989 |
27/05/2021 | 58.00p | 60.00p | 55.00p | 57.50p | 19690 |
26/05/2021 | 61.00p | 62.00p | 58.00p | 58.00p | 15900 |
25/05/2021 | 62.00p | 63.00p | 59.00p | 61.00p | 368 |
24/05/2021 | 62.00p | 62.00p | 59.13p | 62.00p | 3784 |
21/05/2021 | 62.00p | 65.00p | 59.00p | 62.00p | 21595 |
20/05/2021 | 65.50p | 68.00p | 60.00p | 62.00p | 26638 |
19/05/2021 | 65.50p | 65.50p | 63.20p | 65.50p | 3646 |
18/05/2021 | 65.50p | 67.90p | 65.50p | 65.50p | 418 |
17/05/2021 | 65.50p | 65.50p | 63.00p | 65.50p | 6811 |
14/05/2021 | 65.50p | 65.50p | 63.00p | 65.50p | 5727 |
13/05/2021 | 65.00p | 68.00p | 61.00p | 65.00p | 4307 |
12/05/2021 | 65.00p | 65.00p | 62.00p | 65.00p | 268 |
11/05/2021 | 67.50p | 70.00p | 62.00p | 65.00p | 4745 |
10/05/2021 | 67.50p | 67.50p | 65.00p | 67.50p | 4831 |
07/05/2021 | 67.50p | 67.50p | 65.00p | 67.50p | 11092 |
06/05/2021 | 67.50p | 67.50p | 65.00p | 67.50p | 100 |
05/05/2021 | 67.50p | 67.50p | 65.00p | 67.50p | 12154 |
04/05/2021 | 67.50p | 67.50p | 65.00p | 67.50p | 3338 |
30/04/2021 | 67.50p | 67.50p | 67.40p | 67.50p | 277 |
29/04/2021 | 67.00p | 70.00p | 64.00p | 67.50p | 15939 |
28/04/2021 | 67.00p | 67.40p | 64.00p | 67.00p | 5610 |
27/04/2021 | 67.00p | 67.00p | 64.00p | 67.00p | 29 |
26/04/2021 | 67.00p | 70.00p | 64.00p | 67.00p | 32848 |
23/04/2021 | 64.50p | 65.00p | 63.00p | 65.00p | 2989 |
22/04/2021 | 63.50p | 66.00p | 63.00p | 64.50p | 28582 |
21/04/2021 | 63.00p | 64.00p | 63.00p | 63.50p | 15959 |
20/04/2021 | 62.50p | 64.00p | 61.21p | 63.00p | 14695 |
19/04/2021 | 62.50p | 64.00p | 61.06p | 62.50p | 11585 |
16/04/2021 | 62.00p | 64.00p | 60.60p | 62.50p | 2641 |
15/04/2021 | 62.00p | 62.00p | 60.48p | 62.00p | 4615 |
14/04/2021 | 60.00p | 64.00p | 59.00p | 62.00p | 62709 |
13/04/2021 | 60.00p | 63.00p | 57.06p | 60.00p | 3474 |
12/04/2021 | 60.00p | 63.00p | 57.18p | 60.00p | 21787 |
09/04/2021 | 59.00p | 62.88p | 57.00p | 60.00p | 6188 |
08/04/2021 | 63.00p | 64.00p | 56.51p | 59.00p | 22718 |
07/04/2021 | 63.00p | 63.00p | 61.70p | 63.00p | 2549 |
06/04/2021 | 63.00p | 63.00p | 60.00p | 63.00p | 12886 |
01/04/2021 | 62.50p | 66.00p | 60.00p | 63.00p | 3317 |
31/03/2021 | 62.50p | 62.80p | 62.50p | 62.50p | 187 |
30/03/2021 | 62.50p | 63.00p | 59.00p | 62.50p | 1650 |
29/03/2021 | 62.50p | 62.84p | 59.00p | 62.50p | 1901 |
26/03/2021 | 62.50p | 62.50p | 59.00p | 62.50p | 3280 |
25/03/2021 | 61.50p | 66.00p | 58.00p | 62.50p | 11002 |
24/03/2021 | 61.50p | 65.00p | 58.50p | 61.50p | 853 |
*Close Price adjusted for both dividends and splits