Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2022 | 38.90p | 38.90p | 37.94p | 38.10p | 121772 |
05/01/2022 | 38.00p | 39.73p | 38.00p | 38.50p | 204614 |
04/01/2022 | 39.40p | 39.65p | 37.95p | 38.00p | 406876 |
03/01/2022 | 38.10p | 39.50p | 37.50p | 38.25p | 102044 |
31/12/2021 | 38.10p | 39.50p | 37.50p | 38.25p | 102044 |
30/12/2021 | 36.90p | 44.00p | 35.65p | 38.75p | 949238 |
29/12/2021 | 33.90p | 37.10p | 32.60p | 35.00p | 382218 |
28/12/2021 | 33.90p | 33.90p | 32.02p | 33.25p | 161845 |
27/12/2021 | 33.90p | 33.90p | 32.02p | 33.25p | 161845 |
24/12/2021 | 33.90p | 33.90p | 32.01p | 33.25p | 161845 |
23/12/2021 | 33.90p | 33.90p | 32.00p | 32.00p | 91120 |
22/12/2021 | 33.90p | 34.90p | 32.00p | 32.00p | 220341 |
21/12/2021 | 35.90p | 35.90p | 33.00p | 34.00p | 50451 |
20/12/2021 | 35.00p | 35.90p | 34.00p | 34.00p | 33685 |
17/12/2021 | 36.00p | 37.14p | 34.00p | 34.00p | 299378 |
16/12/2021 | 38.00p | 38.17p | 35.00p | 35.00p | 112156 |
15/12/2021 | 37.90p | 38.23p | 36.00p | 36.35p | 215983 |
14/12/2021 | 39.00p | 39.90p | 37.00p | 37.00p | 269198 |
13/12/2021 | 39.90p | 39.90p | 38.00p | 38.00p | 83398 |
10/12/2021 | 40.00p | 41.00p | 38.08p | 39.00p | 159085 |
09/12/2021 | 38.90p | 40.00p | 37.10p | 38.55p | 269258 |
08/12/2021 | 39.00p | 41.38p | 36.57p | 37.75p | 280672 |
07/12/2021 | 40.00p | 41.51p | 39.56p | 40.90p | 22373 |
06/12/2021 | 40.00p | 41.94p | 40.00p | 40.00p | 37327 |
03/12/2021 | 40.00p | 42.80p | 40.00p | 40.00p | 27131 |
02/12/2021 | 42.70p | 42.00p | 39.00p | 40.90p | 12151 |
01/12/2021 | 42.70p | 42.80p | 40.00p | 40.90p | 50510 |
30/11/2021 | 40.00p | 42.80p | 39.59p | 42.80p | 65364 |
29/11/2021 | 42.50p | 42.90p | 40.00p | 41.00p | 87178 |
26/11/2021 | 41.00p | 42.90p | 40.00p | 42.00p | 33481 |
25/11/2021 | 41.50p | 43.11p | 41.50p | 41.50p | 14913 |
24/11/2021 | 42.00p | 43.90p | 42.00p | 42.00p | 282424 |
23/11/2021 | 44.00p | 44.00p | 41.29p | 42.00p | 108530 |
22/11/2021 | 43.00p | 43.64p | 41.20p | 42.50p | 77882 |
19/11/2021 | 44.90p | 46.64p | 41.90p | 41.90p | 327138 |
18/11/2021 | 41.70p | 43.90p | 41.00p | 43.00p | 140029 |
17/11/2021 | 43.90p | 43.90p | 42.00p | 43.00p | 34488 |
16/11/2021 | 43.00p | 44.42p | 42.00p | 43.00p | 33760 |
15/11/2021 | 44.00p | 45.90p | 43.10p | 44.50p | 47443 |
12/11/2021 | 44.00p | 45.61p | 43.00p | 44.50p | 51954 |
11/11/2021 | 44.00p | 46.00p | 44.19p | 45.00p | 5052 |
10/11/2021 | 44.00p | 44.00p | 44.00p | 44.00p | 365 |
09/11/2021 | 44.10p | 45.00p | 44.00p | 45.00p | 12135 |
08/11/2021 | 45.00p | 46.40p | 44.00p | 45.50p | 22055 |
05/11/2021 | 45.50p | 47.90p | 45.50p | 46.45p | 27465 |
04/11/2021 | 45.60p | 46.75p | 45.50p | 46.75p | 17187 |
03/11/2021 | 47.90p | 46.84p | 45.40p | 46.75p | 30787 |
02/11/2021 | 47.90p | 47.90p | 45.51p | 46.75p | 24011 |
01/11/2021 | 45.50p | 47.90p | 45.50p | 45.50p | 56321 |
29/10/2021 | 46.50p | 47.25p | 45.50p | 46.25p | 87330 |
28/10/2021 | 47.00p | 48.00p | 46.75p | 46.75p | 5782 |
27/10/2021 | 47.00p | 48.50p | 45.60p | 46.75p | 130445 |
26/10/2021 | 51.00p | 51.00p | 48.00p | 48.50p | 196396 |
25/10/2021 | 47.00p | 53.60p | 47.00p | 51.00p | 167630 |
22/10/2021 | 47.00p | 47.00p | 46.11p | 46.50p | 4045 |
21/10/2021 | 44.80p | 46.59p | 44.55p | 45.50p | 19854 |
20/10/2021 | 45.10p | 46.60p | 44.60p | 45.50p | 4267 |
19/10/2021 | 45.10p | 46.60p | 45.10p | 46.00p | 5748 |
18/10/2021 | 46.00p | 46.90p | 44.10p | 45.50p | 57395 |
15/10/2021 | 46.00p | 46.00p | 43.39p | 46.00p | 34272 |
14/10/2021 | 45.00p | 46.00p | 45.00p | 46.00p | 47158 |
13/10/2021 | 44.50p | 45.25p | 44.50p | 45.25p | 15120 |
12/10/2021 | 44.00p | 45.00p | 43.29p | 44.50p | 20237 |
11/10/2021 | 45.00p | 46.03p | 44.00p | 45.50p | 63540 |
08/10/2021 | 48.00p | 48.00p | 45.32p | 46.65p | 39535 |
07/10/2021 | 48.10p | 48.30p | 45.16p | 46.65p | 29174 |
06/10/2021 | 48.10p | 50.80p | 45.00p | 48.30p | 142727 |
05/10/2021 | 47.00p | 52.00p | 46.17p | 49.00p | 318089 |
04/10/2021 | 44.90p | 46.00p | 42.60p | 45.20p | 89426 |
01/10/2021 | 42.60p | 44.67p | 42.60p | 43.75p | 20339 |
30/09/2021 | 45.00p | 45.90p | 42.50p | 44.25p | 52821 |
29/09/2021 | 45.00p | 45.00p | 43.11p | 44.25p | 22384 |
28/09/2021 | 44.50p | 44.90p | 42.21p | 44.50p | 85478 |
27/09/2021 | 44.90p | 43.50p | 43.45p | 43.45p | 0 |
24/09/2021 | 44.90p | 44.90p | 42.11p | 43.50p | 22239 |
23/09/2021 | 43.00p | 44.90p | 42.00p | 43.50p | 39567 |
22/09/2021 | 43.10p | 44.04p | 43.00p | 44.00p | 21061 |
21/09/2021 | 43.10p | 45.00p | 43.00p | 44.00p | 80922 |
20/09/2021 | 47.00p | 47.00p | 43.20p | 44.85p | 104718 |
17/09/2021 | 45.10p | 47.00p | 45.10p | 46.50p | 180452 |
16/09/2021 | 48.20p | 48.20p | 46.19p | 47.00p | 57088 |
15/09/2021 | 50.00p | 49.00p | 48.08p | 49.00p | 9993 |
14/09/2021 | 50.00p | 50.00p | 48.11p | 49.00p | 6869 |
13/09/2021 | 50.00p | 50.00p | 48.11p | 50.00p | 25416 |
10/09/2021 | 48.10p | 50.00p | 48.10p | 50.00p | 36366 |
09/09/2021 | 48.10p | 50.00p | 48.00p | 49.00p | 16819 |
08/09/2021 | 50.00p | 51.00p | 48.10p | 49.50p | 15530 |
07/09/2021 | 50.00p | 50.00p | 48.18p | 50.00p | 5387 |
06/09/2021 | 50.00p | 49.10p | 48.10p | 48.70p | 191619 |
03/09/2021 | 50.00p | 50.00p | 48.14p | 48.50p | 13166 |
02/09/2021 | 49.00p | 49.15p | 49.00p | 49.00p | 4836 |
01/09/2021 | 49.00p | 49.60p | 46.75p | 49.00p | 165932 |
31/08/2021 | 50.00p | 50.00p | 49.00p | 49.40p | 67948 |
30/08/2021 | 49.40p | 50.00p | 49.04p | 49.50p | 24766 |
27/08/2021 | 49.40p | 50.00p | 49.04p | 49.50p | 24766 |
26/08/2021 | 51.80p | 51.80p | 49.11p | 50.30p | 84277 |
25/08/2021 | 49.60p | 51.80p | 49.10p | 50.80p | 40988 |
24/08/2021 | 50.00p | 52.80p | 49.11p | 51.15p | 7945 |
23/08/2021 | 51.00p | 51.30p | 50.07p | 51.30p | 25366 |
20/08/2021 | 52.80p | 52.80p | 50.00p | 51.50p | 26577 |
19/08/2021 | 50.00p | 51.86p | 51.50p | 51.50p | 2300 |
18/08/2021 | 50.00p | 53.00p | 51.50p | 51.50p | 1549 |
17/08/2021 | 50.00p | 53.80p | 49.68p | 51.60p | 42854 |
16/08/2021 | 51.00p | 54.00p | 51.00p | 52.50p | 17968 |
13/08/2021 | 51.00p | 53.80p | 50.00p | 52.00p | 28928 |
12/08/2021 | 51.00p | 54.00p | 50.00p | 52.00p | 3799 |
11/08/2021 | 51.00p | 53.12p | 51.00p | 52.00p | 4172 |
10/08/2021 | 51.00p | 53.30p | 51.00p | 51.80p | 5169 |
09/08/2021 | 51.00p | 53.80p | 51.00p | 52.00p | 8743 |
06/08/2021 | 49.90p | 53.26p | 49.81p | 51.00p | 239958 |
05/08/2021 | 51.20p | 54.80p | 49.10p | 51.90p | 268915 |
04/08/2021 | 53.00p | 53.04p | 51.50p | 51.50p | 42999 |
03/08/2021 | 55.00p | 54.00p | 53.20p | 54.00p | 14000 |
02/08/2021 | 55.00p | 54.03p | 54.00p | 54.00p | 2858 |
30/07/2021 | 55.00p | 55.00p | 54.00p | 54.50p | 55185 |
29/07/2021 | 57.20p | 58.68p | 57.00p | 57.00p | 54040 |
28/07/2021 | 59.00p | 59.49p | 57.00p | 58.00p | 1927 |
27/07/2021 | 59.00p | 59.85p | 57.00p | 58.00p | 43454 |
26/07/2021 | 58.80p | 60.18p | 59.25p | 59.50p | 65113 |
23/07/2021 | 58.80p | 60.24p | 57.30p | 59.00p | 170943 |
22/07/2021 | 58.80p | 57.45p | 56.15p | 57.00p | 31336 |
21/07/2021 | 58.80p | 58.80p | 57.00p | 57.00p | 589 |
20/07/2021 | 58.80p | 59.00p | 55.20p | 59.00p | 27719 |
19/07/2021 | 58.00p | 58.80p | 56.00p | 57.00p | 121465 |
16/07/2021 | 59.00p | 60.96p | 55.00p | 57.00p | 258108 |
15/07/2021 | 62.80p | 62.80p | 59.48p | 61.00p | 294805 |
14/07/2021 | 58.20p | 61.80p | 58.00p | 61.50p | 367337 |
13/07/2021 | 59.00p | 61.00p | 58.00p | 60.00p | 108003 |
12/07/2021 | 58.00p | 58.00p | 55.40p | 58.00p | 26845 |
09/07/2021 | 57.80p | 58.00p | 56.55p | 58.00p | 82833 |
08/07/2021 | 55.80p | 57.00p | 55.00p | 57.00p | 58657 |
07/07/2021 | 55.80p | 56.00p | 53.96p | 56.00p | 49171 |
06/07/2021 | 55.00p | 55.80p | 54.40p | 55.00p | 44039 |
05/07/2021 | 55.00p | 55.00p | 53.72p | 55.00p | 599 |
02/07/2021 | 54.00p | 54.44p | 53.00p | 54.20p | 32576 |
01/07/2021 | 52.80p | 54.00p | 52.80p | 54.00p | 95256 |
30/06/2021 | 53.00p | 53.30p | 52.95p | 53.30p | 15764 |
29/06/2021 | 54.00p | 54.00p | 52.67p | 54.00p | 37575 |
28/06/2021 | 50.80p | 54.00p | 50.80p | 53.00p | 107554 |
25/06/2021 | 50.60p | 53.00p | 50.60p | 52.00p | 45861 |
24/06/2021 | 52.80p | 51.67p | 50.60p | 51.10p | 2870 |
23/06/2021 | 52.80p | 52.80p | 51.00p | 51.70p | 37962 |
22/06/2021 | 52.00p | 53.00p | 50.60p | 52.00p | 84136 |
21/06/2021 | 53.00p | 53.00p | 50.60p | 53.00p | 16475 |
18/06/2021 | 52.80p | 53.00p | 50.20p | 51.80p | 79032 |
17/06/2021 | 51.80p | 53.00p | 49.55p | 51.30p | 445200 |
16/06/2021 | 52.20p | 53.80p | 49.31p | 51.40p | 469762 |
15/06/2021 | 56.80p | 56.80p | 52.06p | 54.00p | 124568 |
14/06/2021 | 57.60p | 59.00p | 52.85p | 55.70p | 519637 |
11/06/2021 | 58.00p | 59.80p | 57.00p | 58.30p | 142284 |
10/06/2021 | 61.00p | 61.00p | 55.00p | 59.00p | 174303 |
09/06/2021 | 62.80p | 62.80p | 61.00p | 61.80p | 10170 |
08/06/2021 | 62.20p | 64.80p | 61.00p | 61.80p | 79477 |
07/06/2021 | 62.40p | 64.80p | 60.97p | 62.80p | 48351 |
04/06/2021 | 61.00p | 64.80p | 61.00p | 63.30p | 30141 |
03/06/2021 | 63.00p | 64.80p | 61.19p | 63.40p | 112126 |
02/06/2021 | 64.00p | 64.72p | 62.88p | 64.00p | 36022 |
01/06/2021 | 66.00p | 67.00p | 63.15p | 65.40p | 102799 |
31/05/2021 | 62.80p | 66.60p | 60.00p | 65.30p | 134255 |
28/05/2021 | 62.80p | 66.60p | 60.00p | 65.30p | 134255 |
27/05/2021 | 60.00p | 62.40p | 59.40p | 60.00p | 53482 |
26/05/2021 | 59.80p | 62.00p | 58.00p | 60.00p | 73012 |
25/05/2021 | 59.80p | 59.80p | 57.60p | 58.60p | 25024 |
24/05/2021 | 58.20p | 62.80p | 57.14p | 59.00p | 98268 |
21/05/2021 | 60.20p | 62.80p | 58.43p | 61.00p | 111036 |
20/05/2021 | 64.00p | 64.80p | 60.68p | 62.90p | 73053 |
19/05/2021 | 69.00p | 71.00p | 61.11p | 62.20p | 373114 |
18/05/2021 | 72.20p | 73.88p | 69.58p | 70.80p | 66109 |
17/05/2021 | 74.80p | 74.80p | 72.28p | 73.60p | 44703 |
14/05/2021 | 73.00p | 75.00p | 72.70p | 74.00p | 38973 |
13/05/2021 | 73.00p | 74.66p | 72.00p | 73.50p | 123954 |
12/05/2021 | 73.60p | 77.00p | 73.60p | 75.30p | 126654 |
11/05/2021 | 75.40p | 76.80p | 73.00p | 75.00p | 28956 |
10/05/2021 | 75.20p | 79.80p | 75.20p | 77.50p | 31148 |
07/05/2021 | 79.80p | 79.80p | 76.20p | 78.10p | 9182 |
06/05/2021 | 80.00p | 80.00p | 75.00p | 78.50p | 100100 |
05/05/2021 | 82.60p | 84.60p | 79.00p | 81.80p | 2591 |
04/05/2021 | 82.60p | 85.00p | 78.00p | 81.50p | 115114 |
03/05/2021 | 82.60p | 85.00p | 82.11p | 83.80p | 20971 |
30/04/2021 | 82.60p | 85.00p | 82.11p | 83.80p | 20971 |
29/04/2021 | 80.20p | 85.00p | 80.00p | 82.50p | 35799 |
28/04/2021 | 81.00p | 85.00p | 80.00p | 82.50p | 18820 |
27/04/2021 | 81.00p | 82.94p | 80.00p | 82.50p | 61400 |
26/04/2021 | 81.00p | 84.80p | 80.33p | 82.50p | 45527 |
23/04/2021 | 83.00p | 84.80p | 80.00p | 83.00p | 38596 |
22/04/2021 | 82.00p | 85.00p | 81.15p | 82.50p | 15484 |
21/04/2021 | 82.00p | 84.80p | 80.00p | 82.40p | 135003 |
20/04/2021 | 82.00p | 84.80p | 81.00p | 83.00p | 45674 |
19/04/2021 | 82.00p | 85.00p | 80.00p | 83.00p | 87110 |
16/04/2021 | 83.80p | 85.00p | 82.40p | 84.00p | 23152 |
15/04/2021 | 83.20p | 89.40p | 81.80p | 83.20p | 72194 |
14/04/2021 | 83.00p | 89.40p | 83.00p | 87.00p | 97798 |
13/04/2021 | 87.60p | 89.59p | 85.00p | 87.00p | 120477 |
12/04/2021 | 91.00p | 94.00p | 87.40p | 90.70p | 134544 |
09/04/2021 | 91.00p | 95.80p | 88.00p | 91.00p | 102170 |
08/04/2021 | 90.00p | 96.00p | 89.39p | 93.00p | 66229 |
07/04/2021 | 97.00p | 98.80p | 90.00p | 91.60p | 82408 |
06/04/2021 | 96.00p | 100.44p | 93.60p | 96.80p | 129865 |
02/04/2021 | 102.00p | 104.00p | 95.20p | 99.50p | 121622 |
01/04/2021 | 102.00p | 104.00p | 95.20p | 99.50p | 121622 |
*Close Price adjusted for both dividends and splits