Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/12/2021 | 29.00p | 29.40p | 26.30p | 27.90p | 836907 |
10/12/2021 | 30.00p | 32.00p | 28.02p | 30.00p | 229502 |
09/12/2021 | 31.00p | 31.00p | 28.20p | 30.00p | 132663 |
08/12/2021 | 30.50p | 32.00p | 30.00p | 31.00p | 62889 |
07/12/2021 | 30.50p | 32.00p | 30.00p | 30.50p | 254375 |
06/12/2021 | 31.00p | 31.20p | 30.00p | 30.50p | 187773 |
03/12/2021 | 31.00p | 31.80p | 30.80p | 31.00p | 128041 |
02/12/2021 | 32.50p | 33.00p | 30.00p | 32.00p | 250961 |
01/12/2021 | 31.00p | 33.00p | 30.00p | 32.00p | 288738 |
30/11/2021 | 31.00p | 34.00p | 30.00p | 32.00p | 311720 |
29/11/2021 | 32.50p | 33.00p | 30.00p | 32.20p | 360824 |
26/11/2021 | 34.00p | 34.00p | 30.03p | 32.50p | 294949 |
25/11/2021 | 34.00p | 34.40p | 33.00p | 34.00p | 60630 |
24/11/2021 | 33.50p | 34.55p | 32.00p | 34.00p | 159824 |
23/11/2021 | 34.50p | 34.50p | 32.00p | 32.80p | 228730 |
22/11/2021 | 35.00p | 35.00p | 32.20p | 34.00p | 114914 |
19/11/2021 | 35.00p | 35.60p | 34.00p | 34.50p | 292270 |
18/11/2021 | 34.50p | 36.00p | 33.00p | 35.00p | 100364 |
17/11/2021 | 34.50p | 36.00p | 34.00p | 35.90p | 326196 |
16/11/2021 | 34.00p | 36.00p | 33.66p | 35.00p | 569943 |
15/11/2021 | 35.00p | 39.00p | 34.00p | 34.40p | 559406 |
12/11/2021 | 33.50p | 36.00p | 33.26p | 35.00p | 160800 |
11/11/2021 | 33.50p | 36.00p | 33.00p | 34.40p | 178041 |
10/11/2021 | 34.00p | 35.00p | 33.00p | 33.60p | 286162 |
09/11/2021 | 34.00p | 36.00p | 33.00p | 33.80p | 476521 |
08/11/2021 | 33.50p | 36.00p | 33.00p | 34.00p | 351480 |
05/11/2021 | 33.00p | 35.00p | 32.60p | 32.60p | 290983 |
04/11/2021 | 34.00p | 34.50p | 32.62p | 33.00p | 178743 |
03/11/2021 | 34.50p | 35.00p | 33.00p | 33.30p | 221493 |
02/11/2021 | 33.50p | 35.00p | 33.00p | 34.50p | 316689 |
01/11/2021 | 37.50p | 37.90p | 33.22p | 35.00p | 280604 |
29/10/2021 | 35.00p | 37.00p | 34.00p | 35.90p | 247297 |
28/10/2021 | 34.00p | 34.70p | 33.00p | 34.00p | 249378 |
27/10/2021 | 35.00p | 35.54p | 33.00p | 34.00p | 270489 |
26/10/2021 | 34.00p | 36.00p | 33.20p | 35.00p | 271035 |
25/10/2021 | 35.00p | 36.00p | 33.00p | 34.00p | 184728 |
22/10/2021 | 35.50p | 36.00p | 34.00p | 35.40p | 352621 |
21/10/2021 | 36.00p | 36.00p | 34.00p | 36.00p | 115866 |
20/10/2021 | 35.00p | 37.50p | 34.00p | 35.10p | 623298 |
19/10/2021 | 34.50p | 39.00p | 34.00p | 35.00p | 445172 |
18/10/2021 | 36.00p | 36.60p | 34.00p | 35.00p | 195688 |
15/10/2021 | 35.50p | 37.00p | 35.01p | 36.00p | 132139 |
14/10/2021 | 36.00p | 36.35p | 35.00p | 36.00p | 796705 |
13/10/2021 | 36.50p | 37.00p | 34.00p | 36.00p | 213985 |
12/10/2021 | 37.00p | 37.70p | 36.00p | 36.50p | 128933 |
11/10/2021 | 37.00p | 38.00p | 36.00p | 37.00p | 134988 |
08/10/2021 | 37.00p | 38.20p | 36.66p | 36.80p | 241407 |
07/10/2021 | 37.50p | 38.00p | 36.66p | 37.00p | 228510 |
06/10/2021 | 38.50p | 40.00p | 37.00p | 37.50p | 351133 |
05/10/2021 | 39.00p | 40.00p | 38.78p | 39.00p | 194933 |
04/10/2021 | 40.50p | 42.00p | 39.00p | 39.10p | 211864 |
01/10/2021 | 41.00p | 42.00p | 39.00p | 40.50p | 220354 |
30/09/2021 | 41.50p | 42.00p | 40.00p | 40.60p | 168793 |
29/09/2021 | 42.50p | 43.30p | 41.00p | 41.50p | 211112 |
28/09/2021 | 42.50p | 44.00p | 41.90p | 42.50p | 194315 |
27/09/2021 | 42.00p | 44.00p | 40.80p | 42.50p | 150126 |
24/09/2021 | 41.50p | 44.00p | 40.80p | 42.00p | 235076 |
23/09/2021 | 41.00p | 42.00p | 40.40p | 42.00p | 351834 |
22/09/2021 | 40.00p | 41.45p | 38.00p | 41.00p | 287436 |
21/09/2021 | 41.00p | 41.00p | 39.00p | 41.00p | 214198 |
20/09/2021 | 42.00p | 42.20p | 39.02p | 40.50p | 531608 |
17/09/2021 | 44.00p | 44.00p | 40.00p | 42.00p | 468010 |
16/09/2021 | 42.00p | 42.70p | 40.00p | 42.00p | 464186 |
15/09/2021 | 39.00p | 46.12p | 38.00p | 43.00p | 1381396 |
14/09/2021 | 42.00p | 43.40p | 38.00p | 38.00p | 303819 |
13/09/2021 | 37.50p | 39.00p | 37.10p | 39.00p | 182865 |
10/09/2021 | 39.00p | 40.00p | 38.00p | 40.00p | 99255 |
09/09/2021 | 39.00p | 40.00p | 38.00p | 39.00p | 86317 |
08/09/2021 | 37.50p | 40.00p | 37.00p | 39.00p | 293866 |
07/09/2021 | 40.50p | 40.50p | 36.00p | 40.00p | 216218 |
06/09/2021 | 39.00p | 40.00p | 38.10p | 39.00p | 258916 |
03/09/2021 | 39.00p | 39.40p | 38.00p | 39.00p | 519069 |
02/09/2021 | 39.00p | 40.00p | 38.00p | 39.00p | 52300 |
01/09/2021 | 39.00p | 40.00p | 37.00p | 39.00p | 160545 |
31/08/2021 | 37.00p | 40.00p | 36.14p | 39.00p | 332565 |
27/08/2021 | 37.00p | 38.00p | 34.50p | 37.00p | 496713 |
26/08/2021 | 39.00p | 40.00p | 36.00p | 37.00p | 554720 |
25/08/2021 | 39.00p | 39.90p | 37.00p | 37.00p | 471690 |
24/08/2021 | 41.00p | 42.00p | 38.00p | 38.80p | 450498 |
23/08/2021 | 42.00p | 42.60p | 40.00p | 41.00p | 223994 |
20/08/2021 | 41.50p | 43.00p | 41.00p | 42.00p | 80978 |
19/08/2021 | 43.00p | 43.80p | 40.00p | 41.50p | 143247 |
18/08/2021 | 43.00p | 44.00p | 40.00p | 43.00p | 178020 |
17/08/2021 | 44.50p | 45.00p | 40.20p | 42.00p | 146974 |
16/08/2021 | 46.50p | 48.00p | 43.70p | 44.50p | 117442 |
13/08/2021 | 43.00p | 47.80p | 42.00p | 45.40p | 295357 |
12/08/2021 | 42.50p | 44.00p | 40.70p | 43.00p | 283688 |
11/08/2021 | 41.00p | 43.00p | 40.00p | 42.50p | 235905 |
10/08/2021 | 41.00p | 42.00p | 40.00p | 40.40p | 194692 |
09/08/2021 | 42.00p | 43.50p | 40.00p | 41.00p | 416738 |
06/08/2021 | 43.00p | 44.00p | 40.00p | 42.80p | 136078 |
05/08/2021 | 43.00p | 44.40p | 42.00p | 43.00p | 133546 |
04/08/2021 | 43.00p | 43.00p | 40.40p | 42.00p | 320468 |
03/08/2021 | 43.00p | 44.00p | 42.00p | 42.00p | 155444 |
02/08/2021 | 41.00p | 44.00p | 40.00p | 41.20p | 333036 |
30/07/2021 | 40.00p | 41.50p | 38.00p | 40.00p | 42358 |
29/07/2021 | 40.00p | 41.80p | 38.00p | 40.00p | 165242 |
28/07/2021 | 39.00p | 42.00p | 38.00p | 40.00p | 29666 |
27/07/2021 | 40.00p | 41.00p | 38.00p | 39.00p | 197359 |
26/07/2021 | 40.00p | 40.35p | 38.59p | 39.00p | 31644 |
23/07/2021 | 40.00p | 42.00p | 39.00p | 40.00p | 82155 |
22/07/2021 | 40.00p | 41.90p | 38.00p | 39.00p | 159248 |
21/07/2021 | 41.00p | 42.00p | 38.00p | 40.80p | 89247 |
20/07/2021 | 41.00p | 41.95p | 38.00p | 40.50p | 254316 |
19/07/2021 | 41.00p | 43.00p | 40.00p | 41.00p | 257595 |
16/07/2021 | 41.50p | 42.93p | 40.00p | 41.00p | 92433 |
15/07/2021 | 41.50p | 42.80p | 40.30p | 41.50p | 27628 |
14/07/2021 | 42.00p | 43.38p | 40.00p | 41.00p | 234482 |
13/07/2021 | 42.50p | 44.00p | 40.00p | 40.00p | 225224 |
12/07/2021 | 43.00p | 43.86p | 42.00p | 43.60p | 172477 |
09/07/2021 | 44.00p | 44.80p | 42.00p | 43.00p | 372825 |
08/07/2021 | 45.00p | 45.78p | 42.00p | 44.00p | 70944 |
07/07/2021 | 44.00p | 46.00p | 42.00p | 45.00p | 309375 |
06/07/2021 | 45.00p | 46.00p | 42.00p | 44.00p | 119892 |
05/07/2021 | 46.00p | 46.38p | 42.30p | 45.00p | 147419 |
02/07/2021 | 47.00p | 50.00p | 44.00p | 46.00p | 275355 |
01/07/2021 | 43.00p | 50.00p | 42.00p | 47.00p | 290150 |
30/06/2021 | 44.00p | 45.18p | 42.00p | 42.60p | 148593 |
29/06/2021 | 44.00p | 45.80p | 43.40p | 44.00p | 38831 |
28/06/2021 | 45.00p | 46.00p | 42.00p | 44.00p | 162632 |
25/06/2021 | 44.00p | 46.00p | 43.30p | 45.00p | 114666 |
24/06/2021 | 44.00p | 46.20p | 42.00p | 46.00p | 139352 |
23/06/2021 | 43.00p | 45.90p | 41.00p | 44.00p | 410007 |
22/06/2021 | 45.00p | 46.00p | 42.55p | 44.00p | 376376 |
21/06/2021 | 45.00p | 48.00p | 44.00p | 45.00p | 285482 |
18/06/2021 | 48.00p | 50.00p | 44.00p | 45.00p | 264291 |
17/06/2021 | 47.00p | 50.00p | 46.00p | 48.00p | 115592 |
16/06/2021 | 48.00p | 49.60p | 46.00p | 47.00p | 109103 |
15/06/2021 | 47.00p | 50.00p | 44.80p | 48.00p | 96711 |
14/06/2021 | 49.00p | 50.00p | 45.00p | 47.00p | 167217 |
11/06/2021 | 48.00p | 52.00p | 47.20p | 49.00p | 191639 |
10/06/2021 | 47.00p | 50.00p | 46.00p | 48.00p | 201410 |
09/06/2021 | 48.00p | 50.00p | 46.00p | 47.00p | 168338 |
08/06/2021 | 49.00p | 50.00p | 46.00p | 48.00p | 95885 |
07/06/2021 | 50.00p | 54.00p | 48.00p | 49.00p | 103783 |
04/06/2021 | 48.00p | 52.00p | 46.00p | 52.00p | 142111 |
03/06/2021 | 46.00p | 50.00p | 46.00p | 48.00p | 199257 |
02/06/2021 | 46.00p | 48.00p | 44.88p | 46.00p | 77333 |
01/06/2021 | 46.00p | 48.00p | 44.88p | 47.60p | 61274 |
28/05/2021 | 45.00p | 48.00p | 44.00p | 46.00p | 200125 |
27/05/2021 | 47.00p | 48.00p | 44.00p | 46.00p | 206793 |
26/05/2021 | 47.00p | 48.00p | 46.10p | 47.00p | 172155 |
25/05/2021 | 47.00p | 48.00p | 46.10p | 47.00p | 134420 |
24/05/2021 | 49.00p | 50.00p | 46.00p | 47.00p | 113850 |
21/05/2021 | 49.00p | 50.00p | 46.00p | 49.00p | 343620 |
20/05/2021 | 50.00p | 52.00p | 46.00p | 49.00p | 123463 |
19/05/2021 | 51.00p | 52.00p | 48.00p | 50.00p | 101790 |
18/05/2021 | 51.00p | 52.42p | 50.00p | 51.00p | 177399 |
17/05/2021 | 49.00p | 52.00p | 48.00p | 51.00p | 452216 |
14/05/2021 | 47.00p | 50.60p | 42.00p | 49.00p | 356716 |
13/05/2021 | 46.00p | 48.00p | 44.60p | 46.00p | 95935 |
12/05/2021 | 47.00p | 48.00p | 44.00p | 46.00p | 148559 |
11/05/2021 | 50.00p | 50.50p | 44.00p | 47.00p | 344519 |
10/05/2021 | 48.00p | 50.60p | 47.10p | 50.00p | 238104 |
07/05/2021 | 49.00p | 52.00p | 46.00p | 48.00p | 308613 |
06/05/2021 | 51.00p | 52.00p | 46.00p | 47.60p | 450352 |
05/05/2021 | 50.00p | 52.00p | 48.04p | 51.00p | 169242 |
04/05/2021 | 48.00p | 52.00p | 47.00p | 50.00p | 158313 |
30/04/2021 | 50.00p | 51.40p | 46.00p | 48.20p | 204012 |
29/04/2021 | 50.00p | 52.00p | 48.00p | 50.80p | 211413 |
28/04/2021 | 47.00p | 56.00p | 46.00p | 49.00p | 856628 |
27/04/2021 | 51.00p | 52.00p | 46.00p | 46.00p | 233244 |
26/04/2021 | 54.00p | 58.00p | 50.40p | 51.80p | 277893 |
23/04/2021 | 50.00p | 56.94p | 50.00p | 54.00p | 929929 |
22/04/2021 | 47.00p | 52.00p | 46.00p | 50.00p | 504840 |
21/04/2021 | 44.00p | 48.00p | 42.40p | 47.00p | 424074 |
20/04/2021 | 46.00p | 47.50p | 42.00p | 42.00p | 297007 |
19/04/2021 | 48.00p | 49.00p | 44.20p | 46.00p | 166812 |
16/04/2021 | 47.00p | 52.00p | 46.00p | 48.00p | 400898 |
15/04/2021 | 45.00p | 49.90p | 42.60p | 47.00p | 282517 |
14/04/2021 | 45.00p | 48.00p | 42.00p | 45.00p | 281424 |
13/04/2021 | 45.00p | 46.00p | 44.00p | 44.60p | 43563 |
12/04/2021 | 45.00p | 48.00p | 44.00p | 45.00p | 172833 |
09/04/2021 | 45.00p | 50.00p | 44.00p | 45.00p | 910886 |
08/04/2021 | 43.00p | 47.48p | 40.00p | 44.00p | 558594 |
07/04/2021 | 43.00p | 46.00p | 42.00p | 43.00p | 238194 |
06/04/2021 | 45.00p | 46.00p | 42.00p | 43.00p | 326204 |
01/04/2021 | 45.00p | 47.40p | 42.40p | 45.00p | 173161 |
31/03/2021 | 46.00p | 48.00p | 44.00p | 45.00p | 89168 |
30/03/2021 | 44.00p | 48.00p | 42.00p | 46.00p | 103828 |
29/03/2021 | 46.00p | 47.90p | 42.00p | 44.00p | 115914 |
26/03/2021 | 43.00p | 46.00p | 42.00p | 44.00p | 92641 |
25/03/2021 | 43.00p | 46.00p | 42.00p | 43.00p | 103497 |
24/03/2021 | 45.00p | 46.00p | 42.00p | 45.00p | 114189 |
23/03/2021 | 45.00p | 46.00p | 44.00p | 45.00p | 55436 |
22/03/2021 | 45.00p | 45.95p | 44.05p | 45.00p | 93839 |
19/03/2021 | 48.00p | 50.00p | 44.00p | 45.00p | 102712 |
18/03/2021 | 49.00p | 52.00p | 46.00p | 48.00p | 192674 |
17/03/2021 | 46.00p | 50.00p | 44.00p | 48.00p | 314659 |
16/03/2021 | 43.00p | 46.00p | 40.00p | 44.00p | 229267 |
15/03/2021 | 43.00p | 44.00p | 41.00p | 43.00p | 116493 |
12/03/2021 | 43.00p | 44.00p | 41.60p | 43.00p | 99871 |
11/03/2021 | 41.00p | 44.00p | 40.00p | 43.00p | 215022 |
10/03/2021 | 41.00p | 42.00p | 40.02p | 41.00p | 247479 |
09/03/2021 | 42.00p | 42.90p | 39.00p | 41.60p | 210689 |
08/03/2021 | 43.00p | 44.00p | 40.00p | 42.00p | 154429 |
05/03/2021 | 43.00p | 44.00p | 42.00p | 44.00p | 103107 |
04/03/2021 | 43.00p | 46.00p | 42.00p | 43.20p | 133586 |
03/03/2021 | 45.00p | 46.00p | 40.00p | 43.00p | 528414 |
02/03/2021 | 47.00p | 48.00p | 43.40p | 46.00p | 164450 |
*Close Price adjusted for both dividends and splits