Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 117.00p | 122.00p | 115.70p | 120.50p | 53921 |
21/12/2021 | 109.00p | 118.00p | 108.70p | 114.50p | 105658 |
20/12/2021 | 106.00p | 108.52p | 105.00p | 108.00p | 52327 |
17/12/2021 | 107.00p | 108.70p | 104.75p | 108.50p | 3458 |
16/12/2021 | 106.00p | 110.00p | 102.56p | 107.50p | 60392 |
15/12/2021 | 107.00p | 108.00p | 103.74p | 108.00p | 21535 |
14/12/2021 | 109.00p | 112.00p | 107.00p | 109.00p | 31770 |
13/12/2021 | 100.00p | 109.00p | 97.00p | 107.50p | 85400 |
10/12/2021 | 102.00p | 105.00p | 96.42p | 102.00p | 47919 |
09/12/2021 | 103.00p | 106.10p | 101.00p | 104.50p | 34179 |
08/12/2021 | 108.00p | 106.55p | 103.00p | 105.50p | 43891 |
07/12/2021 | 108.00p | 108.75p | 107.00p | 108.00p | 27646 |
06/12/2021 | 110.00p | 110.00p | 103.00p | 105.00p | 92415 |
03/12/2021 | 103.00p | 109.00p | 103.30p | 107.50p | 13230 |
02/12/2021 | 103.00p | 108.00p | 104.25p | 107.00p | 13000 |
01/12/2021 | 103.00p | 108.00p | 102.60p | 106.50p | 27527 |
30/11/2021 | 103.00p | 107.00p | 100.96p | 104.50p | 77006 |
29/11/2021 | 105.00p | 108.49p | 102.00p | 107.50p | 102019 |
26/11/2021 | 101.00p | 106.20p | 100.02p | 106.00p | 83743 |
25/11/2021 | 100.00p | 108.00p | 100.00p | 104.50p | 23505 |
24/11/2021 | 95.50p | 96.50p | 95.05p | 96.50p | 17300 |
23/11/2021 | 95.50p | 97.12p | 95.09p | 97.00p | 10000 |
22/11/2021 | 95.50p | 97.22p | 95.06p | 97.00p | 18480 |
19/11/2021 | 95.50p | 97.00p | 93.56p | 97.00p | 20783 |
18/11/2021 | 95.50p | 98.00p | 94.84p | 98.00p | 73330 |
17/11/2021 | 95.00p | 96.50p | 95.00p | 96.50p | 2145 |
16/11/2021 | 95.00p | 96.50p | 94.03p | 96.50p | 15774 |
15/11/2021 | 97.50p | 97.13p | 94.06p | 96.25p | 45317 |
12/11/2021 | 97.50p | 97.50p | 92.12p | 96.50p | 106182 |
11/11/2021 | 93.50p | 93.50p | 92.39p | 93.50p | 16169 |
10/11/2021 | 95.00p | 95.00p | 88.50p | 95.00p | 58290 |
09/11/2021 | 96.00p | 99.49p | 95.35p | 99.00p | 48018 |
08/11/2021 | 96.00p | 99.00p | 95.76p | 99.00p | 16004 |
05/11/2021 | 98.00p | 102.50p | 95.12p | 97.50p | 30814 |
04/11/2021 | 99.00p | 103.00p | 97.06p | 103.00p | 26523 |
03/11/2021 | 99.00p | 100.50p | 99.25p | 100.50p | 6000 |
02/11/2021 | 99.00p | 100.50p | 97.00p | 100.50p | 7377 |
01/11/2021 | 99.00p | 100.25p | 96.00p | 100.25p | 11512 |
29/10/2021 | 96.50p | 100.00p | 95.00p | 100.00p | 53247 |
28/10/2021 | 99.00p | 103.32p | 96.00p | 97.50p | 57469 |
27/10/2021 | 90.00p | 102.00p | 86.00p | 98.50p | 161918 |
26/10/2021 | 80.00p | 90.00p | 79.45p | 87.00p | 4163090 |
25/10/2021 | 82.00p | 83.20p | 76.50p | 81.25p | 56529 |
22/10/2021 | 73.00p | 84.00p | 72.00p | 80.00p | 2296214 |
21/10/2021 | 73.00p | 75.10p | 73.00p | 73.50p | 41312 |
20/10/2021 | 75.00p | 75.00p | 72.50p | 74.00p | 91913 |
19/10/2021 | 77.00p | 73.55p | 73.50p | 73.50p | 965 |
18/10/2021 | 77.00p | 85.00p | 68.00p | 73.50p | 76883 |
15/10/2021 | 64.50p | 79.00p | 64.20p | 75.00p | 109814 |
14/10/2021 | 61.00p | 64.20p | 62.05p | 63.50p | 13207 |
13/10/2021 | 61.00p | 64.20p | 63.50p | 63.50p | 23000 |
12/10/2021 | 61.00p | 63.00p | 61.00p | 63.00p | 1001 |
11/10/2021 | 64.50p | 63.00p | 60.07p | 63.00p | 25003 |
08/10/2021 | 64.50p | 64.50p | 62.00p | 64.00p | 43109 |
07/10/2021 | 63.00p | 65.00p | 58.00p | 62.50p | 1500814 |
06/10/2021 | 60.00p | 66.00p | 60.00p | 64.25p | 69670 |
05/10/2021 | 60.00p | 60.00p | 58.40p | 59.00p | 113465 |
04/10/2021 | 60.00p | 60.00p | 58.00p | 59.00p | 42000 |
01/10/2021 | 58.00p | 59.94p | 58.50p | 58.50p | 42859 |
30/09/2021 | 58.00p | 59.91p | 57.00p | 58.25p | 5987 |
29/09/2021 | 58.00p | 57.75p | 57.50p | 57.50p | 0 |
28/09/2021 | 58.00p | 60.00p | 55.00p | 57.75p | 12 |
27/09/2021 | 58.00p | 59.42p | 55.50p | 57.00p | 3067 |
24/09/2021 | 58.00p | 59.96p | 57.26p | 57.50p | 126190 |
23/09/2021 | 58.00p | 59.00p | 58.00p | 59.00p | 31000 |
22/09/2021 | 58.00p | 61.00p | 58.00p | 59.00p | 57300 |
21/09/2021 | 59.00p | 59.00p | 56.50p | 56.50p | 9329 |
20/09/2021 | 60.00p | 62.00p | 60.00p | 60.00p | 3000 |
17/09/2021 | 60.00p | 62.00p | 60.00p | 61.00p | 92480 |
16/09/2021 | 63.00p | 62.00p | 59.75p | 61.00p | 54016 |
15/09/2021 | 63.00p | 62.24p | 60.00p | 61.50p | 279679 |
14/09/2021 | 63.00p | 63.00p | 59.52p | 63.00p | 31324 |
13/09/2021 | 62.50p | 61.75p | 59.52p | 61.00p | 43106 |
10/09/2021 | 62.50p | 62.50p | 60.00p | 62.00p | 82319 |
09/09/2021 | 60.50p | 62.50p | 59.00p | 61.00p | 22532 |
08/09/2021 | 60.50p | 71.50p | 58.00p | 58.50p | 435365 |
07/09/2021 | 56.50p | 57.00p | 55.00p | 57.00p | 59803 |
06/09/2021 | 56.50p | 56.50p | 55.50p | 56.25p | 61009 |
03/09/2021 | 55.00p | 57.97p | 55.12p | 56.50p | 4711 |
02/09/2021 | 55.00p | 57.97p | 55.00p | 56.50p | 22500 |
01/09/2021 | 56.00p | 57.00p | 56.00p | 57.00p | 7190 |
31/08/2021 | 56.00p | 57.00p | 56.00p | 57.00p | 0 |
30/08/2021 | 56.00p | 58.00p | 56.00p | 56.00p | 13140 |
27/08/2021 | 56.00p | 58.00p | 56.00p | 56.00p | 13140 |
26/08/2021 | 55.00p | 57.75p | 57.00p | 57.00p | 22000 |
25/08/2021 | 55.00p | 56.50p | 56.50p | 56.50p | 0 |
24/08/2021 | 55.00p | 56.62p | 56.50p | 56.50p | 3044 |
23/08/2021 | 55.00p | 57.99p | 55.00p | 56.50p | 8908 |
20/08/2021 | 57.00p | 55.50p | 53.73p | 55.50p | 20736 |
19/08/2021 | 57.00p | 57.50p | 57.08p | 57.50p | 5000 |
18/08/2021 | 57.00p | 58.00p | 57.00p | 57.50p | 10177 |
17/08/2021 | 58.00p | 58.00p | 57.50p | 57.50p | 16950 |
16/08/2021 | 58.00p | 58.00p | 57.08p | 57.50p | 30952 |
13/08/2021 | 58.00p | 58.50p | 58.00p | 58.00p | 14300 |
12/08/2021 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
11/08/2021 | 58.00p | 59.14p | 57.16p | 58.00p | 18788 |
10/08/2021 | 58.00p | 58.60p | 57.16p | 58.00p | 20293 |
09/08/2021 | 55.50p | 58.00p | 57.25p | 57.25p | 50 |
06/08/2021 | 55.50p | 56.25p | 53.00p | 56.25p | 7262 |
05/08/2021 | 58.50p | 56.75p | 56.75p | 56.75p | 0 |
04/08/2021 | 58.50p | 57.05p | 56.75p | 56.75p | 6406 |
03/08/2021 | 58.50p | 57.75p | 57.05p | 57.75p | 326 |
02/08/2021 | 58.50p | 58.50p | 57.05p | 57.75p | 1045 |
30/07/2021 | 58.00p | 58.50p | 57.00p | 58.00p | 39385 |
29/07/2021 | 60.00p | 60.00p | 58.50p | 59.00p | 10222 |
28/07/2021 | 58.00p | 60.00p | 58.00p | 59.00p | 20101 |
27/07/2021 | 62.00p | 59.20p | 59.00p | 59.00p | 3014 |
26/07/2021 | 62.00p | 59.60p | 59.50p | 59.50p | 5000 |
23/07/2021 | 62.00p | 63.50p | 59.50p | 59.50p | 42249 |
22/07/2021 | 61.50p | 63.00p | 61.50p | 63.00p | 42044 |
21/07/2021 | 60.50p | 61.50p | 59.00p | 61.50p | 27043 |
20/07/2021 | 59.50p | 61.50p | 59.50p | 61.50p | 0 |
19/07/2021 | 59.50p | 63.50p | 58.50p | 61.50p | 71892 |
16/07/2021 | 58.50p | 60.00p | 57.68p | 59.50p | 45240 |
15/07/2021 | 58.50p | 60.50p | 58.37p | 60.50p | 5000 |
14/07/2021 | 58.50p | 60.50p | 59.00p | 59.00p | 0 |
13/07/2021 | 58.50p | 60.50p | 58.00p | 60.50p | 160 |
12/07/2021 | 58.50p | 60.50p | 60.50p | 60.50p | 0 |
09/07/2021 | 58.50p | 60.50p | 58.50p | 60.50p | 888 |
08/07/2021 | 61.00p | 60.50p | 58.62p | 60.50p | 3500 |
07/07/2021 | 61.00p | 61.22p | 60.50p | 60.50p | 2000 |
06/07/2021 | 61.00p | 60.50p | 58.95p | 60.50p | 20009 |
05/07/2021 | 61.00p | 62.55p | 60.00p | 62.00p | 39773 |
02/07/2021 | 57.00p | 64.50p | 55.37p | 62.50p | 58529 |
01/07/2021 | 54.00p | 55.50p | 53.00p | 55.50p | 115188 |
30/06/2021 | 50.50p | 53.50p | 50.00p | 51.50p | 74119 |
29/06/2021 | 50.50p | 51.00p | 49.00p | 50.00p | 50200 |
28/06/2021 | 51.00p | 52.96p | 50.00p | 52.00p | 31100 |
25/06/2021 | 50.50p | 51.32p | 50.00p | 51.00p | 37250 |
24/06/2021 | 50.50p | 53.00p | 50.50p | 52.00p | 16368 |
23/06/2021 | 52.00p | 52.50p | 52.00p | 52.50p | 50 |
22/06/2021 | 52.00p | 54.00p | 54.00p | 54.00p | 0 |
21/06/2021 | 52.00p | 55.00p | 52.40p | 54.00p | 20983 |
18/06/2021 | 52.00p | 55.00p | 52.00p | 54.00p | 9965 |
17/06/2021 | 52.00p | 54.00p | 52.48p | 54.00p | 3254 |
16/06/2021 | 52.00p | 54.00p | 52.00p | 54.00p | 13252 |
15/06/2021 | 52.00p | 56.00p | 54.40p | 56.00p | 4797 |
14/06/2021 | 52.00p | 56.00p | 56.00p | 56.00p | 0 |
11/06/2021 | 52.00p | 56.00p | 55.83p | 56.00p | 5000 |
10/06/2021 | 52.00p | 54.00p | 51.95p | 54.00p | 204254 |
09/06/2021 | 52.00p | 51.95p | 51.10p | 51.50p | 21250 |
08/06/2021 | 52.00p | 52.00p | 51.10p | 51.50p | 42456 |
07/06/2021 | 52.00p | 56.00p | 50.50p | 51.50p | 172298 |
04/06/2021 | 50.00p | 51.76p | 50.00p | 50.75p | 970 |
03/06/2021 | 50.00p | 52.50p | 48.00p | 51.00p | 29195 |
02/06/2021 | 50.00p | 50.75p | 50.00p | 50.75p | 3258 |
01/06/2021 | 50.00p | 51.76p | 50.75p | 50.75p | 13159 |
31/05/2021 | 50.00p | 50.75p | 50.75p | 50.75p | 0 |
28/05/2021 | 50.00p | 50.75p | 50.75p | 50.75p | 0 |
27/05/2021 | 50.00p | 50.75p | 50.00p | 50.75p | 5000 |
26/05/2021 | 50.00p | 51.48p | 50.75p | 50.75p | 9712 |
25/05/2021 | 50.00p | 51.48p | 50.00p | 51.00p | 10152 |
24/05/2021 | 51.00p | 54.50p | 50.00p | 52.00p | 16942 |
21/05/2021 | 51.00p | 52.50p | 52.50p | 52.50p | 0 |
20/05/2021 | 51.00p | 55.50p | 52.50p | 52.50p | 3 |
19/05/2021 | 51.00p | 55.50p | 50.00p | 52.50p | 39123 |
18/05/2021 | 52.00p | 55.50p | 51.50p | 53.00p | 32018 |
17/05/2021 | 52.00p | 52.00p | 51.50p | 51.50p | 17668 |
14/05/2021 | 52.00p | 55.50p | 51.45p | 53.00p | 8232 |
13/05/2021 | 53.50p | 54.00p | 51.95p | 52.50p | 34952 |
12/05/2021 | 53.00p | 55.50p | 54.00p | 54.00p | 2 |
11/05/2021 | 53.00p | 54.00p | 53.00p | 54.00p | 44 |
10/05/2021 | 53.00p | 54.80p | 52.50p | 53.75p | 24573 |
07/05/2021 | 55.00p | 55.00p | 54.00p | 54.50p | 25642 |
06/05/2021 | 55.50p | 56.00p | 52.15p | 56.00p | 53734 |
05/05/2021 | 56.00p | 55.50p | 53.50p | 53.50p | 2709 |
04/05/2021 | 56.00p | 55.43p | 53.50p | 53.50p | 9896 |
03/05/2021 | 56.00p | 53.50p | 52.15p | 53.50p | 850 |
30/04/2021 | 56.00p | 53.50p | 52.15p | 53.50p | 850 |
29/04/2021 | 56.00p | 55.43p | 53.50p | 53.50p | 9020 |
28/04/2021 | 56.00p | 55.50p | 52.15p | 53.50p | 49009 |
27/04/2021 | 56.00p | 59.50p | 50.00p | 52.50p | 117943 |
26/04/2021 | 60.00p | 60.00p | 59.00p | 59.00p | 24622 |
23/04/2021 | 59.50p | 60.00p | 59.00p | 59.00p | 24164 |
22/04/2021 | 59.50p | 59.50p | 58.75p | 58.75p | 13368 |
21/04/2021 | 57.00p | 59.30p | 58.50p | 58.50p | 15547 |
20/04/2021 | 57.00p | 58.00p | 56.17p | 58.00p | 3000 |
19/04/2021 | 57.00p | 58.50p | 56.00p | 58.00p | 14547 |
16/04/2021 | 56.00p | 58.50p | 55.00p | 58.00p | 12966 |
15/04/2021 | 56.50p | 58.00p | 58.00p | 58.00p | 0 |
14/04/2021 | 56.50p | 58.00p | 56.50p | 58.00p | 878 |
13/04/2021 | 58.00p | 58.50p | 56.00p | 57.75p | 15891 |
12/04/2021 | 58.00p | 59.50p | 55.84p | 58.50p | 44601 |
09/04/2021 | 57.50p | 59.50p | 55.00p | 59.00p | 24813 |
08/04/2021 | 59.50p | 58.75p | 58.75p | 58.75p | 0 |
07/04/2021 | 59.50p | 59.00p | 58.75p | 58.75p | 0 |
06/04/2021 | 59.50p | 59.00p | 57.92p | 59.00p | 6000 |
02/04/2021 | 59.50p | 59.50p | 57.50p | 58.75p | 3256 |
01/04/2021 | 59.50p | 59.50p | 57.50p | 58.75p | 3256 |
31/03/2021 | 57.50p | 58.75p | 58.75p | 58.75p | 0 |
30/03/2021 | 57.50p | 59.40p | 57.50p | 58.75p | 7270 |
29/03/2021 | 57.50p | 58.75p | 58.75p | 58.75p | 0 |
26/03/2021 | 57.50p | 58.75p | 58.75p | 58.75p | 0 |
25/03/2021 | 57.50p | 58.75p | 57.50p | 58.75p | 173 |
24/03/2021 | 59.50p | 59.00p | 57.13p | 58.75p | 16537 |
23/03/2021 | 59.50p | 60.00p | 58.00p | 58.50p | 30169 |
22/03/2021 | 59.00p | 59.50p | 58.00p | 58.00p | 5179 |
19/03/2021 | 57.00p | 59.50p | 55.50p | 58.00p | 20722 |
18/03/2021 | 60.00p | 59.20p | 57.05p | 58.50p | 627 |
17/03/2021 | 60.00p | 60.00p | 55.00p | 58.50p | 7505 |
*Close Price adjusted for both dividends and splits