Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2021 | 46.00p | 46.00p | 45.50p | 45.50p | 500 |
20/12/2021 | 44.10p | 45.60p | 44.00p | 45.50p | 24605 |
17/12/2021 | 46.50p | 46.90p | 45.50p | 45.50p | 13750 |
16/12/2021 | 46.00p | 47.00p | 46.00p | 47.00p | 650 |
15/12/2021 | 46.80p | 47.00p | 47.00p | 47.00p | 0 |
14/12/2021 | 46.80p | 47.00p | 47.00p | 47.00p | 0 |
13/12/2021 | 46.80p | 47.00p | 46.38p | 47.00p | 2700 |
10/12/2021 | 46.00p | 47.48p | 46.00p | 47.00p | 30817 |
09/12/2021 | 48.10p | 47.89p | 46.00p | 47.25p | 1768 |
08/12/2021 | 48.10p | 47.25p | 47.11p | 47.25p | 5000 |
07/12/2021 | 48.10p | 48.50p | 47.50p | 48.50p | 9010 |
06/12/2021 | 48.10p | 48.50p | 48.00p | 48.50p | 9570 |
03/12/2021 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
02/12/2021 | 49.00p | 49.04p | 48.40p | 49.00p | 38160 |
01/12/2021 | 49.90p | 50.00p | 49.50p | 49.50p | 5997 |
30/11/2021 | 50.00p | 50.00p | 49.24p | 50.00p | 12932 |
29/11/2021 | 51.20p | 51.50p | 50.90p | 51.50p | 40283 |
26/11/2021 | 53.00p | 53.02p | 51.84p | 53.00p | 19021 |
25/11/2021 | 52.80p | 51.56p | 51.40p | 51.50p | 23395 |
24/11/2021 | 52.80p | 52.20p | 52.00p | 52.20p | 0 |
23/11/2021 | 52.80p | 53.00p | 52.00p | 52.00p | 0 |
22/11/2021 | 52.80p | 54.62p | 52.80p | 53.00p | 3223 |
19/11/2021 | 53.00p | 54.80p | 51.31p | 52.50p | 53236 |
18/11/2021 | 49.90p | 52.00p | 49.20p | 51.50p | 32600 |
17/11/2021 | 47.00p | 50.55p | 47.00p | 50.55p | 89825 |
16/11/2021 | 46.90p | 47.00p | 46.00p | 46.00p | 60055 |
15/11/2021 | 46.90p | 46.90p | 45.50p | 45.50p | 575 |
12/11/2021 | 44.10p | 46.15p | 45.50p | 45.50p | 0 |
11/11/2021 | 44.10p | 46.15p | 44.10p | 46.15p | 3504 |
10/11/2021 | 45.40p | 45.50p | 44.58p | 45.50p | 699 |
09/11/2021 | 45.40p | 45.50p | 45.40p | 45.50p | 38557 |
08/11/2021 | 45.40p | 45.50p | 44.10p | 44.75p | 85650 |
05/11/2021 | 43.50p | 45.28p | 43.50p | 44.75p | 66895 |
04/11/2021 | 44.00p | 44.65p | 44.00p | 44.65p | 30000 |
03/11/2021 | 44.10p | 44.65p | 44.65p | 44.65p | 0 |
02/11/2021 | 44.10p | 45.27p | 44.00p | 44.65p | 13700 |
01/11/2021 | 44.10p | 45.62p | 44.95p | 44.95p | 3500 |
29/10/2021 | 44.10p | 45.01p | 44.00p | 44.95p | 87151 |
28/10/2021 | 46.00p | 46.19p | 44.61p | 44.90p | 119688 |
27/10/2021 | 45.90p | 46.50p | 44.21p | 46.50p | 42659 |
26/10/2021 | 46.00p | 46.00p | 44.10p | 45.00p | 4964 |
25/10/2021 | 44.30p | 45.26p | 43.77p | 44.50p | 72189 |
22/10/2021 | 46.00p | 46.00p | 45.45p | 45.45p | 7500 |
21/10/2021 | 46.00p | 46.45p | 46.00p | 46.45p | 15106 |
20/10/2021 | 47.50p | 48.90p | 46.00p | 47.00p | 46210 |
19/10/2021 | 48.00p | 47.45p | 46.99p | 47.45p | 21717 |
18/10/2021 | 48.00p | 49.00p | 45.25p | 48.95p | 176305 |
15/10/2021 | 42.90p | 47.60p | 44.30p | 46.50p | 4250 |
14/10/2021 | 42.90p | 48.00p | 41.60p | 48.00p | 551474 |
13/10/2021 | 43.90p | 43.90p | 42.00p | 42.40p | 92027 |
12/10/2021 | 42.30p | 43.10p | 42.30p | 43.10p | 2031 |
11/10/2021 | 42.90p | 43.40p | 43.40p | 43.40p | 0 |
08/10/2021 | 42.90p | 44.59p | 42.14p | 43.40p | 11787 |
07/10/2021 | 42.90p | 43.45p | 42.00p | 43.45p | 16420 |
06/10/2021 | 43.00p | 44.70p | 42.45p | 42.45p | 91412 |
05/10/2021 | 44.00p | 44.70p | 42.80p | 43.90p | 191570 |
04/10/2021 | 48.70p | 48.80p | 45.00p | 45.90p | 137973 |
01/10/2021 | 47.00p | 47.00p | 45.13p | 46.50p | 64161 |
30/09/2021 | 48.00p | 49.20p | 47.71p | 49.20p | 41651 |
29/09/2021 | 47.70p | 47.90p | 45.10p | 46.50p | 32466 |
28/09/2021 | 52.60p | 52.60p | 40.01p | 46.50p | 372384 |
27/09/2021 | 57.40p | 57.48p | 56.20p | 56.20p | 32224 |
24/09/2021 | 54.00p | 55.70p | 55.70p | 55.70p | 0 |
23/09/2021 | 54.00p | 55.70p | 54.00p | 55.70p | 1890 |
22/09/2021 | 53.00p | 55.70p | 53.83p | 55.70p | 1500 |
21/09/2021 | 53.00p | 57.36p | 55.60p | 55.60p | 945 |
20/09/2021 | 53.00p | 55.50p | 53.64p | 55.50p | 3750 |
17/09/2021 | 53.00p | 57.40p | 53.00p | 55.10p | 660 |
16/09/2021 | 53.00p | 57.36p | 53.26p | 55.30p | 5092 |
15/09/2021 | 53.00p | 55.30p | 53.00p | 55.30p | 333 |
14/09/2021 | 57.00p | 57.00p | 55.00p | 56.10p | 29153 |
13/09/2021 | 58.00p | 58.70p | 57.40p | 58.70p | 5215 |
10/09/2021 | 57.60p | 59.90p | 59.70p | 59.70p | 0 |
09/09/2021 | 57.60p | 59.90p | 57.60p | 59.90p | 1814 |
08/09/2021 | 58.40p | 60.00p | 59.80p | 59.80p | 0 |
07/09/2021 | 58.40p | 60.00p | 57.40p | 60.00p | 22963 |
06/09/2021 | 58.60p | 59.90p | 58.60p | 59.90p | 3954 |
03/09/2021 | 59.60p | 60.20p | 58.80p | 60.00p | 16832 |
02/09/2021 | 59.60p | 60.40p | 59.03p | 60.40p | 922 |
01/09/2021 | 57.80p | 60.60p | 59.42p | 60.60p | 2895 |
31/08/2021 | 57.80p | 60.80p | 56.20p | 60.80p | 12357 |
27/08/2021 | 59.00p | 61.00p | 56.20p | 59.00p | 27180 |
26/08/2021 | 58.60p | 62.00p | 58.60p | 62.00p | 8336 |
25/08/2021 | 55.80p | 60.60p | 55.80p | 60.60p | 162014 |
24/08/2021 | 55.80p | 57.77p | 56.70p | 56.70p | 1919 |
23/08/2021 | 55.80p | 57.20p | 55.60p | 57.20p | 1425 |
20/08/2021 | 55.80p | 58.05p | 55.60p | 57.50p | 4735 |
19/08/2021 | 56.40p | 57.60p | 55.60p | 57.60p | 11470 |
18/08/2021 | 57.80p | 57.90p | 57.80p | 57.90p | 300 |
17/08/2021 | 55.20p | 57.30p | 55.04p | 57.30p | 13751 |
16/08/2021 | 55.20p | 57.70p | 55.20p | 57.70p | 1811 |
13/08/2021 | 54.80p | 57.80p | 53.86p | 56.80p | 41724 |
12/08/2021 | 52.00p | 55.00p | 52.00p | 55.00p | 48225 |
11/08/2021 | 50.40p | 54.00p | 50.40p | 53.00p | 46338 |
10/08/2021 | 51.20p | 52.00p | 51.80p | 52.00p | 0 |
09/08/2021 | 51.20p | 51.80p | 50.40p | 51.80p | 9500 |
06/08/2021 | 51.20p | 52.90p | 51.01p | 52.90p | 26347 |
05/08/2021 | 51.80p | 52.20p | 51.40p | 52.20p | 21412 |
04/08/2021 | 53.00p | 53.10p | 51.20p | 53.10p | 33210 |
03/08/2021 | 49.80p | 52.50p | 49.80p | 52.40p | 75096 |
02/08/2021 | 48.50p | 49.10p | 48.30p | 49.10p | 1000 |
30/07/2021 | 48.50p | 49.35p | 47.62p | 49.35p | 30973 |
29/07/2021 | 47.00p | 48.65p | 47.33p | 48.65p | 1496 |
28/07/2021 | 47.00p | 48.60p | 46.50p | 48.25p | 44976 |
27/07/2021 | 46.00p | 47.79p | 44.99p | 47.00p | 110154 |
26/07/2021 | 45.90p | 44.55p | 42.71p | 44.55p | 2994 |
23/07/2021 | 45.90p | 46.00p | 44.20p | 44.20p | 7057 |
22/07/2021 | 45.00p | 45.40p | 44.97p | 45.40p | 77497 |
21/07/2021 | 44.00p | 44.99p | 43.78p | 44.90p | 35019 |
20/07/2021 | 42.10p | 45.40p | 42.10p | 44.90p | 66110 |
19/07/2021 | 42.10p | 45.40p | 41.00p | 45.40p | 6029852 |
16/07/2021 | 44.60p | 45.65p | 45.60p | 45.60p | 0 |
15/07/2021 | 44.60p | 45.65p | 44.60p | 45.65p | 1668 |
14/07/2021 | 45.00p | 45.75p | 45.65p | 45.75p | 0 |
13/07/2021 | 45.00p | 46.00p | 43.86p | 45.65p | 65941 |
12/07/2021 | 45.00p | 45.00p | 44.70p | 44.70p | 18120 |
09/07/2021 | 45.00p | 45.65p | 44.00p | 45.65p | 26125 |
08/07/2021 | 45.00p | 46.85p | 44.45p | 46.00p | 283115 |
07/07/2021 | 47.80p | 47.82p | 45.09p | 45.90p | 45441 |
06/07/2021 | 49.40p | 48.60p | 46.16p | 48.60p | 51622 |
05/07/2021 | 49.40p | 49.00p | 48.55p | 48.55p | 17500 |
02/07/2021 | 49.40p | 49.40p | 48.10p | 48.10p | 40964 |
01/07/2021 | 49.50p | 49.50p | 48.60p | 48.60p | 0 |
30/06/2021 | 49.50p | 49.50p | 48.05p | 49.50p | 37911 |
29/06/2021 | 49.40p | 49.40p | 46.27p | 48.30p | 230254 |
28/06/2021 | 48.45p | 48.45p | 47.00p | 48.00p | 7500 |
25/06/2021 | 49.40p | 48.45p | 47.26p | 48.45p | 13551 |
24/06/2021 | 49.40p | 49.40p | 48.31p | 48.85p | 17261 |
23/06/2021 | 48.80p | 49.10p | 48.80p | 49.10p | 19755 |
22/06/2021 | 49.40p | 49.50p | 47.90p | 49.50p | 31472 |
21/06/2021 | 49.40p | 49.40p | 47.25p | 48.05p | 48235 |
18/06/2021 | 45.90p | 48.89p | 46.43p | 47.85p | 27931 |
17/06/2021 | 45.90p | 47.40p | 47.30p | 47.40p | 0 |
16/06/2021 | 45.90p | 48.50p | 47.30p | 47.30p | 10000 |
15/06/2021 | 45.90p | 45.92p | 45.50p | 45.50p | 20248 |
14/06/2021 | 46.00p | 48.00p | 46.00p | 46.00p | 17418 |
11/06/2021 | 46.00p | 47.45p | 47.40p | 47.45p | 0 |
10/06/2021 | 46.00p | 47.50p | 47.40p | 47.40p | 0 |
09/06/2021 | 46.00p | 47.50p | 46.17p | 47.50p | 108852 |
08/06/2021 | 46.00p | 47.45p | 46.00p | 47.45p | 4000 |
07/06/2021 | 48.40p | 47.55p | 46.00p | 47.55p | 16729 |
04/06/2021 | 48.40p | 48.80p | 46.26p | 47.55p | 32443 |
03/06/2021 | 48.40p | 47.45p | 46.17p | 47.45p | 1250 |
02/06/2021 | 48.40p | 48.40p | 45.23p | 45.45p | 94175 |
01/06/2021 | 49.10p | 49.13p | 48.16p | 48.80p | 62329 |
31/05/2021 | 48.00p | 52.00p | 48.00p | 52.00p | 87618 |
28/05/2021 | 48.00p | 52.00p | 48.00p | 52.00p | 87618 |
27/05/2021 | 46.60p | 48.23p | 46.21p | 47.90p | 74857 |
26/05/2021 | 46.00p | 48.00p | 44.61p | 48.00p | 66613 |
25/05/2021 | 44.90p | 45.98p | 44.66p | 45.25p | 35993 |
24/05/2021 | 44.90p | 44.20p | 43.95p | 43.95p | 0 |
21/05/2021 | 44.90p | 44.90p | 44.20p | 44.20p | 16146 |
20/05/2021 | 43.00p | 44.00p | 42.83p | 43.80p | 3469 |
19/05/2021 | 43.00p | 43.66p | 42.53p | 43.15p | 61366 |
18/05/2021 | 42.60p | 42.62p | 42.30p | 42.30p | 36677 |
17/05/2021 | 44.40p | 45.00p | 42.27p | 43.60p | 39047 |
14/05/2021 | 44.70p | 43.50p | 42.72p | 43.50p | 28217 |
13/05/2021 | 44.70p | 44.81p | 43.00p | 43.90p | 21959 |
12/05/2021 | 45.60p | 45.89p | 45.10p | 45.10p | 2698 |
11/05/2021 | 45.60p | 44.85p | 44.46p | 44.85p | 242 |
10/05/2021 | 45.60p | 45.69p | 44.44p | 44.70p | 93457 |
07/05/2021 | 46.00p | 47.39p | 45.71p | 46.65p | 19199 |
06/05/2021 | 47.50p | 47.50p | 46.09p | 46.25p | 50812 |
05/05/2021 | 47.00p | 47.00p | 46.06p | 46.45p | 97868 |
04/05/2021 | 46.00p | 47.37p | 46.00p | 46.65p | 44587 |
30/04/2021 | 47.10p | 47.50p | 47.00p | 47.50p | 38390 |
29/04/2021 | 47.00p | 47.50p | 46.50p | 47.10p | 122220 |
28/04/2021 | 47.00p | 47.15p | 45.71p | 46.40p | 36040 |
27/04/2021 | 48.10p | 48.63p | 48.00p | 48.00p | 41547 |
26/04/2021 | 48.00p | 49.13p | 47.50p | 47.50p | 89863 |
23/04/2021 | 44.90p | 49.50p | 44.90p | 49.50p | 102783 |
22/04/2021 | 43.60p | 44.59p | 42.27p | 44.20p | 26039 |
21/04/2021 | 43.60p | 44.20p | 42.27p | 44.20p | 4759 |
20/04/2021 | 44.90p | 44.90p | 42.25p | 43.45p | 20115 |
19/04/2021 | 43.00p | 43.95p | 43.45p | 43.45p | 0 |
16/04/2021 | 43.00p | 44.50p | 43.95p | 43.95p | 10000 |
15/04/2021 | 43.00p | 44.59p | 42.00p | 43.75p | 106127 |
14/04/2021 | 43.00p | 44.11p | 41.65p | 42.50p | 70465 |
13/04/2021 | 43.00p | 44.68p | 41.09p | 42.25p | 95402 |
12/04/2021 | 44.20p | 46.11p | 42.25p | 43.35p | 88326 |
09/04/2021 | 46.00p | 46.58p | 44.13p | 45.45p | 83841 |
08/04/2021 | 48.00p | 46.94p | 46.01p | 46.75p | 37274 |
07/04/2021 | 48.00p | 48.00p | 47.11p | 47.50p | 25024 |
06/04/2021 | 52.00p | 52.02p | 47.05p | 50.00p | 101608 |
01/04/2021 | 51.00p | 52.00p | 50.80p | 52.00p | 21097 |
31/03/2021 | 52.60p | 52.60p | 51.80p | 52.60p | 52207 |
30/03/2021 | 52.00p | 52.60p | 49.80p | 52.00p | 123712 |
29/03/2021 | 52.60p | 52.61p | 51.80p | 51.80p | 38750 |
26/03/2021 | 53.00p | 53.60p | 50.83p | 53.00p | 94642 |
25/03/2021 | 52.00p | 52.80p | 52.40p | 52.60p | 2863 |
24/03/2021 | 52.00p | 52.50p | 52.00p | 52.50p | 9500 |
23/03/2021 | 49.90p | 52.00p | 49.90p | 51.60p | 34199 |
22/03/2021 | 50.60p | 51.60p | 50.00p | 51.60p | 51031 |
19/03/2021 | 46.00p | 50.57p | 45.16p | 50.30p | 181452 |
18/03/2021 | 43.70p | 45.89p | 44.55p | 45.55p | 53934 |
17/03/2021 | 43.70p | 44.60p | 43.13p | 44.40p | 18664 |
16/03/2021 | 44.20p | 44.61p | 43.71p | 44.45p | 10423 |
15/03/2021 | 44.20p | 44.10p | 43.10p | 44.10p | 2694 |
12/03/2021 | 44.20p | 44.59p | 43.51p | 44.45p | 105818 |
11/03/2021 | 44.00p | 44.30p | 44.00p | 44.30p | 10000 |
*Close Price adjusted for both dividends and splits