Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2021 | 57.00p | 57.96p | 56.50p | 57.00p | 11435 |
20/12/2021 | 57.00p | 57.49p | 57.00p | 57.00p | 47306 |
17/12/2021 | 58.50p | 58.50p | 56.00p | 57.00p | 85982 |
16/12/2021 | 59.00p | 59.00p | 58.00p | 58.50p | 52244 |
15/12/2021 | 60.00p | 60.00p | 58.04p | 59.00p | 2505 |
14/12/2021 | 61.50p | 61.70p | 60.00p | 60.00p | 29381 |
13/12/2021 | 62.00p | 62.00p | 61.04p | 61.50p | 9400 |
10/12/2021 | 62.00p | 62.00p | 61.00p | 62.00p | 43220 |
09/12/2021 | 62.00p | 62.00p | 61.00p | 62.00p | 24699 |
08/12/2021 | 63.00p | 63.00p | 62.00p | 62.00p | 0 |
07/12/2021 | 63.00p | 63.00p | 61.30p | 63.00p | 13116 |
06/12/2021 | 65.50p | 65.60p | 62.05p | 63.00p | 26250 |
03/12/2021 | 66.00p | 66.00p | 64.00p | 65.50p | 20000 |
02/12/2021 | 66.00p | 66.00p | 64.60p | 66.00p | 25000 |
01/12/2021 | 66.00p | 66.99p | 64.25p | 66.00p | 39172 |
30/11/2021 | 66.00p | 67.20p | 65.85p | 66.00p | 5595 |
29/11/2021 | 66.00p | 66.00p | 64.00p | 66.00p | 19264 |
26/11/2021 | 66.00p | 67.25p | 65.50p | 66.00p | 4884 |
25/11/2021 | 66.00p | 66.00p | 65.30p | 66.00p | 6060 |
24/11/2021 | 66.00p | 66.00p | 65.25p | 66.00p | 8505 |
23/11/2021 | 66.00p | 67.70p | 66.00p | 66.00p | 5882 |
22/11/2021 | 66.00p | 67.75p | 65.00p | 66.00p | 68442 |
19/11/2021 | 68.00p | 68.00p | 66.00p | 66.00p | 93870 |
18/11/2021 | 67.50p | 68.00p | 66.70p | 68.00p | 28396 |
17/11/2021 | 67.50p | 67.50p | 66.70p | 67.50p | 5000 |
16/11/2021 | 68.50p | 68.50p | 67.10p | 67.50p | 22232 |
15/11/2021 | 68.50p | 68.50p | 66.70p | 68.50p | 4135 |
12/11/2021 | 68.50p | 68.50p | 65.70p | 68.50p | 27372 |
11/11/2021 | 68.50p | 68.75p | 66.25p | 68.50p | 8052 |
10/11/2021 | 69.50p | 73.36p | 66.20p | 68.50p | 118153 |
09/11/2021 | 66.50p | 69.00p | 65.50p | 69.00p | 23131 |
08/11/2021 | 66.50p | 69.00p | 65.00p | 66.50p | 16059 |
05/11/2021 | 66.50p | 68.00p | 64.55p | 66.50p | 54350 |
04/11/2021 | 66.50p | 68.50p | 66.50p | 66.50p | 1014 |
03/11/2021 | 67.50p | 68.50p | 64.55p | 66.50p | 25046 |
02/11/2021 | 67.50p | 68.50p | 65.50p | 67.50p | 13102 |
01/11/2021 | 65.00p | 67.50p | 64.28p | 67.50p | 51087 |
29/10/2021 | 65.00p | 65.75p | 63.75p | 65.00p | 31250 |
28/10/2021 | 65.00p | 65.50p | 63.70p | 65.00p | 18191 |
27/10/2021 | 65.00p | 65.55p | 63.55p | 65.00p | 46971 |
26/10/2021 | 66.00p | 67.00p | 65.00p | 65.00p | 34088 |
25/10/2021 | 69.50p | 69.50p | 65.35p | 66.00p | 72757 |
22/10/2021 | 69.50p | 70.70p | 67.55p | 69.50p | 62992 |
21/10/2021 | 68.00p | 69.70p | 67.55p | 69.50p | 126421 |
20/10/2021 | 68.00p | 68.85p | 66.08p | 68.00p | 8469 |
19/10/2021 | 68.00p | 69.60p | 67.25p | 68.00p | 133108 |
18/10/2021 | 65.50p | 70.40p | 64.50p | 68.00p | 112168 |
15/10/2021 | 64.00p | 66.85p | 64.00p | 65.50p | 138814 |
14/10/2021 | 65.50p | 65.50p | 63.00p | 64.00p | 48220 |
13/10/2021 | 65.50p | 66.85p | 63.25p | 65.50p | 63598 |
12/10/2021 | 67.50p | 70.70p | 64.00p | 65.50p | 312207 |
11/10/2021 | 65.50p | 66.28p | 64.63p | 65.50p | 2594 |
08/10/2021 | 64.00p | 66.90p | 62.00p | 65.50p | 288475 |
07/10/2021 | 67.00p | 67.00p | 61.00p | 64.00p | 143843 |
06/10/2021 | 67.00p | 67.00p | 64.00p | 67.00p | 25754 |
05/10/2021 | 67.50p | 67.50p | 64.00p | 67.00p | 27029 |
04/10/2021 | 67.50p | 68.00p | 65.25p | 67.50p | 28056 |
01/10/2021 | 67.50p | 67.50p | 64.25p | 67.50p | 79857 |
30/09/2021 | 70.50p | 70.50p | 63.00p | 67.50p | 226624 |
29/09/2021 | 72.00p | 73.00p | 70.00p | 70.50p | 79577 |
28/09/2021 | 75.50p | 75.50p | 71.10p | 72.00p | 55445 |
27/09/2021 | 75.50p | 75.50p | 73.00p | 75.50p | 76589 |
24/09/2021 | 76.50p | 76.95p | 74.00p | 75.50p | 44732 |
23/09/2021 | 74.00p | 77.80p | 73.40p | 76.50p | 86734 |
22/09/2021 | 75.00p | 75.63p | 73.30p | 74.00p | 51411 |
21/09/2021 | 76.00p | 76.00p | 74.00p | 75.00p | 27665 |
20/09/2021 | 77.50p | 77.50p | 75.00p | 76.00p | 89690 |
17/09/2021 | 77.50p | 77.77p | 75.50p | 77.50p | 152106 |
16/09/2021 | 84.00p | 84.75p | 74.05p | 77.50p | 767768 |
15/09/2021 | 88.50p | 88.50p | 88.30p | 88.50p | 247668 |
14/09/2021 | 88.50p | 88.50p | 88.25p | 88.50p | 8196 |
13/09/2021 | 88.50p | 88.50p | 88.00p | 88.50p | 23206 |
10/09/2021 | 89.00p | 90.00p | 88.36p | 88.50p | 38174 |
09/09/2021 | 89.00p | 89.00p | 88.30p | 88.50p | 27000 |
08/09/2021 | 92.50p | 95.00p | 88.25p | 89.00p | 62518 |
07/09/2021 | 93.50p | 93.70p | 90.10p | 92.50p | 93622 |
06/09/2021 | 93.50p | 95.50p | 91.25p | 95.00p | 118761 |
03/09/2021 | 94.00p | 94.18p | 91.75p | 92.50p | 49329 |
02/09/2021 | 94.00p | 94.70p | 92.58p | 94.00p | 7611 |
01/09/2021 | 94.00p | 95.25p | 92.58p | 94.00p | 7198 |
31/08/2021 | 94.00p | 95.70p | 92.28p | 94.00p | 29816 |
27/08/2021 | 94.00p | 95.17p | 94.00p | 94.00p | 9194 |
26/08/2021 | 95.00p | 95.75p | 94.00p | 94.00p | 18113 |
25/08/2021 | 93.00p | 96.00p | 92.25p | 95.00p | 95074 |
24/08/2021 | 90.50p | 93.00p | 89.15p | 93.00p | 56507 |
23/08/2021 | 90.50p | 92.00p | 89.55p | 90.50p | 8504 |
20/08/2021 | 90.50p | 90.50p | 89.50p | 90.50p | 20394 |
19/08/2021 | 89.50p | 92.00p | 89.50p | 90.50p | 7163 |
18/08/2021 | 88.50p | 91.88p | 87.30p | 89.50p | 23377 |
17/08/2021 | 87.50p | 90.00p | 86.30p | 88.50p | 43288 |
16/08/2021 | 87.50p | 88.13p | 86.75p | 87.50p | 18500 |
13/08/2021 | 87.50p | 90.63p | 87.25p | 87.50p | 56131 |
12/08/2021 | 87.50p | 88.50p | 87.50p | 87.50p | 11558 |
11/08/2021 | 91.00p | 92.00p | 86.75p | 87.50p | 39272 |
10/08/2021 | 85.00p | 91.85p | 85.00p | 91.00p | 74804 |
09/08/2021 | 83.00p | 86.88p | 83.00p | 84.00p | 10619 |
06/08/2021 | 82.50p | 84.90p | 82.25p | 83.00p | 47359 |
05/08/2021 | 82.00p | 86.60p | 81.36p | 82.50p | 59820 |
04/08/2021 | 83.00p | 84.55p | 80.05p | 82.00p | 141827 |
03/08/2021 | 86.50p | 88.75p | 82.49p | 83.00p | 28904 |
02/08/2021 | 87.50p | 89.75p | 85.10p | 86.50p | 25861 |
30/07/2021 | 87.50p | 89.60p | 85.25p | 87.50p | 13063 |
29/07/2021 | 87.50p | 88.50p | 85.70p | 87.50p | 24705 |
28/07/2021 | 87.50p | 89.00p | 85.25p | 87.50p | 25469 |
27/07/2021 | 85.00p | 87.70p | 82.31p | 87.50p | 25047 |
26/07/2021 | 91.50p | 94.00p | 82.10p | 84.00p | 112613 |
23/07/2021 | 91.50p | 91.75p | 88.00p | 91.50p | 16319 |
22/07/2021 | 91.50p | 93.25p | 88.66p | 91.50p | 126530 |
21/07/2021 | 89.00p | 95.00p | 88.25p | 91.50p | 1249160 |
20/07/2021 | 85.00p | 88.00p | 84.55p | 86.00p | 33840 |
19/07/2021 | 86.00p | 86.00p | 84.38p | 85.00p | 12377 |
16/07/2021 | 86.00p | 87.50p | 85.00p | 86.00p | 34619 |
15/07/2021 | 85.00p | 87.88p | 85.00p | 85.50p | 6248 |
14/07/2021 | 85.00p | 87.10p | 84.00p | 85.00p | 28317 |
13/07/2021 | 85.00p | 85.40p | 83.50p | 85.00p | 590343 |
12/07/2021 | 85.00p | 85.25p | 83.20p | 85.00p | 25983 |
09/07/2021 | 85.00p | 85.70p | 83.20p | 85.00p | 51184 |
08/07/2021 | 85.00p | 86.00p | 83.20p | 85.00p | 109273 |
07/07/2021 | 86.00p | 86.30p | 82.00p | 85.00p | 170146 |
06/07/2021 | 88.00p | 89.00p | 84.00p | 86.00p | 91427 |
05/07/2021 | 92.00p | 94.00p | 87.10p | 88.00p | 57701 |
02/07/2021 | 88.50p | 94.00p | 87.50p | 92.00p | 101973 |
01/07/2021 | 93.00p | 93.00p | 86.15p | 88.50p | 96223 |
30/06/2021 | 93.00p | 93.25p | 91.30p | 93.00p | 43843 |
29/06/2021 | 95.50p | 97.00p | 91.00p | 93.00p | 148861 |
28/06/2021 | 94.50p | 97.50p | 93.55p | 95.50p | 313030 |
25/06/2021 | 92.50p | 95.70p | 91.10p | 94.50p | 204863 |
24/06/2021 | 85.00p | 95.00p | 84.69p | 92.50p | 135298 |
23/06/2021 | 85.00p | 86.00p | 83.25p | 85.00p | 128675 |
22/06/2021 | 85.00p | 86.10p | 84.30p | 85.00p | 33550 |
21/06/2021 | 81.50p | 86.90p | 81.50p | 85.00p | 98259 |
18/06/2021 | 81.50p | 82.40p | 80.00p | 81.50p | 73253 |
17/06/2021 | 82.50p | 82.70p | 80.43p | 81.50p | 19675 |
16/06/2021 | 85.50p | 85.50p | 80.00p | 82.50p | 76946 |
15/06/2021 | 85.00p | 89.88p | 85.00p | 85.50p | 50994 |
14/06/2021 | 88.00p | 88.75p | 85.00p | 85.00p | 47567 |
11/06/2021 | 88.00p | 89.00p | 86.08p | 88.00p | 64241 |
10/06/2021 | 91.00p | 91.00p | 84.24p | 88.00p | 129691 |
09/06/2021 | 92.50p | 92.50p | 90.00p | 91.00p | 110030 |
08/06/2021 | 94.00p | 95.00p | 90.00p | 92.50p | 317181 |
07/06/2021 | 92.50p | 92.50p | 87.06p | 88.50p | 36244 |
04/06/2021 | 92.50p | 92.90p | 90.00p | 92.50p | 25524 |
03/06/2021 | 92.50p | 93.00p | 90.00p | 92.50p | 49049 |
02/06/2021 | 95.00p | 95.00p | 92.11p | 92.50p | 19495 |
01/06/2021 | 95.00p | 95.00p | 93.00p | 95.00p | 9058 |
31/05/2021 | 95.00p | 95.00p | 94.21p | 95.00p | 26697 |
28/05/2021 | 95.00p | 95.00p | 94.50p | 95.00p | 9848 |
27/05/2021 | 95.00p | 95.00p | 94.50p | 95.00p | 7090 |
26/05/2021 | 95.00p | 97.00p | 92.50p | 95.00p | 27160 |
25/05/2021 | 94.00p | 95.00p | 92.20p | 95.00p | 35321 |
24/05/2021 | 96.50p | 96.50p | 91.00p | 94.00p | 68398 |
21/05/2021 | 97.50p | 97.50p | 95.00p | 96.50p | 69957 |
20/05/2021 | 95.00p | 97.50p | 93.50p | 97.50p | 107450 |
19/05/2021 | 96.00p | 96.00p | 93.00p | 93.50p | 36279 |
18/05/2021 | 98.00p | 98.70p | 92.50p | 96.00p | 60151 |
17/05/2021 | 98.00p | 99.45p | 96.00p | 98.00p | 15954 |
14/05/2021 | 98.00p | 99.92p | 96.08p | 98.00p | 25243 |
13/05/2021 | 99.50p | 99.50p | 94.28p | 98.00p | 232654 |
12/05/2021 | 104.50p | 104.50p | 97.25p | 99.50p | 115977 |
11/05/2021 | 107.00p | 107.00p | 104.00p | 104.50p | 47040 |
10/05/2021 | 105.50p | 107.75p | 104.00p | 107.00p | 114226 |
07/05/2021 | 108.00p | 109.80p | 103.00p | 105.50p | 328799 |
06/05/2021 | 111.50p | 115.00p | 106.60p | 108.00p | 180610 |
05/05/2021 | 117.50p | 119.25p | 109.25p | 111.50p | 846551 |
04/05/2021 | 112.00p | 121.50p | 110.65p | 117.50p | 176499 |
03/05/2021 | 100.00p | 114.00p | 96.05p | 112.00p | 317644 |
30/04/2021 | 100.00p | 114.00p | 96.05p | 112.00p | 265210 |
29/04/2021 | 107.50p | 107.50p | 100.00p | 104.50p | 53695 |
28/04/2021 | 107.50p | 109.90p | 105.25p | 107.50p | 12471 |
27/04/2021 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
26/04/2021 | 107.50p | 109.90p | 105.10p | 107.50p | 27241 |
23/04/2021 | 109.50p | 109.50p | 105.00p | 107.50p | 32718 |
22/04/2021 | 107.50p | 111.25p | 107.50p | 109.50p | 12500 |
21/04/2021 | 110.00p | 110.00p | 106.67p | 107.50p | 810168 |
20/04/2021 | 110.00p | 111.00p | 108.44p | 110.00p | 18871 |
19/04/2021 | 110.50p | 112.88p | 108.13p | 110.00p | 82034 |
16/04/2021 | 111.50p | 111.50p | 108.13p | 110.50p | 26766 |
15/04/2021 | 109.50p | 111.50p | 108.00p | 111.50p | 46596 |
14/04/2021 | 113.00p | 113.97p | 109.50p | 109.50p | 25771 |
13/04/2021 | 113.50p | 115.50p | 111.08p | 113.00p | 27829 |
12/04/2021 | 113.00p | 115.50p | 112.20p | 113.50p | 37333 |
09/04/2021 | 113.50p | 115.80p | 113.50p | 113.50p | 10894 |
08/04/2021 | 113.50p | 115.80p | 112.58p | 113.50p | 16260 |
07/04/2021 | 113.00p | 116.45p | 112.37p | 113.50p | 40553 |
06/04/2021 | 113.00p | 115.00p | 111.50p | 113.00p | 114248 |
01/04/2021 | 105.00p | 115.00p | 105.00p | 113.00p | 47359 |
31/03/2021 | 114.00p | 115.80p | 103.65p | 105.00p | 38281 |
30/03/2021 | 114.50p | 117.00p | 112.76p | 114.00p | 24690 |
29/03/2021 | 114.00p | 116.75p | 112.50p | 114.50p | 78217 |
26/03/2021 | 106.50p | 115.20p | 106.50p | 114.00p | 43669 |
25/03/2021 | 106.50p | 107.94p | 101.00p | 106.50p | 46779 |
24/03/2021 | 109.50p | 111.25p | 105.00p | 106.50p | 29217 |
23/03/2021 | 109.50p | 111.88p | 107.00p | 109.50p | 30509 |
22/03/2021 | 108.50p | 112.00p | 107.13p | 109.50p | 66245 |
19/03/2021 | 105.50p | 111.94p | 105.50p | 108.50p | 170498 |
18/03/2021 | 107.50p | 107.75p | 104.25p | 105.50p | 23259 |
17/03/2021 | 105.50p | 109.25p | 104.06p | 107.50p | 179130 |
16/03/2021 | 95.00p | 108.00p | 95.00p | 105.00p | 117249 |
15/03/2021 | 95.00p | 97.88p | 93.33p | 95.00p | 17946 |
12/03/2021 | 95.00p | 97.70p | 92.12p | 95.00p | 21626 |
*Close Price adjusted for both dividends and splits