Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 100.00p | 105.00p | 100.00p | 100.00p | 15432 |
22/12/2021 | 100.00p | 102.44p | 97.25p | 100.00p | 34294 |
21/12/2021 | 100.00p | 101.44p | 95.00p | 100.00p | 80803 |
20/12/2021 | 100.00p | 100.00p | 95.30p | 100.00p | 26159 |
17/12/2021 | 100.50p | 103.65p | 95.50p | 100.00p | 100756 |
16/12/2021 | 100.50p | 103.00p | 98.10p | 100.50p | 39764 |
15/12/2021 | 102.50p | 103.45p | 97.55p | 100.50p | 79979 |
14/12/2021 | 110.00p | 112.00p | 100.15p | 102.50p | 48004 |
13/12/2021 | 110.00p | 110.40p | 108.05p | 110.00p | 49568 |
10/12/2021 | 110.50p | 112.75p | 108.01p | 110.00p | 31316 |
09/12/2021 | 113.50p | 115.00p | 110.00p | 110.50p | 35428 |
08/12/2021 | 113.50p | 120.00p | 112.00p | 113.50p | 56463 |
07/12/2021 | 113.00p | 115.94p | 110.00p | 113.50p | 111349 |
06/12/2021 | 108.00p | 118.24p | 107.00p | 114.00p | 189324 |
03/12/2021 | 103.50p | 115.00p | 103.50p | 108.00p | 162693 |
02/12/2021 | 102.50p | 107.00p | 97.00p | 103.00p | 76206 |
01/12/2021 | 97.50p | 104.75p | 95.75p | 102.50p | 48068 |
30/11/2021 | 99.00p | 99.00p | 95.00p | 95.60p | 20690 |
29/11/2021 | 100.50p | 102.80p | 98.00p | 99.00p | 162519 |
26/11/2021 | 106.00p | 106.00p | 96.00p | 100.50p | 211702 |
25/11/2021 | 107.50p | 109.92p | 99.15p | 106.00p | 132327 |
24/11/2021 | 109.00p | 111.40p | 105.00p | 107.00p | 57925 |
23/11/2021 | 107.00p | 111.75p | 104.62p | 109.00p | 112171 |
22/11/2021 | 102.50p | 115.00p | 98.00p | 107.00p | 199315 |
19/11/2021 | 107.50p | 107.50p | 99.00p | 102.50p | 218548 |
18/11/2021 | 110.00p | 113.00p | 106.20p | 107.50p | 105152 |
17/11/2021 | 114.50p | 117.00p | 107.67p | 110.00p | 66723 |
16/11/2021 | 111.00p | 116.50p | 100.00p | 114.50p | 230045 |
15/11/2021 | 105.00p | 115.00p | 105.00p | 111.00p | 385278 |
12/11/2021 | 102.50p | 103.00p | 100.00p | 103.00p | 123233 |
11/11/2021 | 103.50p | 104.11p | 101.49p | 102.50p | 164876 |
10/11/2021 | 102.50p | 105.00p | 101.00p | 103.50p | 275922 |
09/11/2021 | 105.00p | 108.00p | 100.55p | 102.50p | 326553 |
08/11/2021 | 101.00p | 105.90p | 96.55p | 105.00p | 211548 |
05/11/2021 | 101.00p | 105.00p | 98.79p | 101.00p | 183113 |
04/11/2021 | 102.50p | 104.75p | 100.06p | 101.00p | 95676 |
03/11/2021 | 106.00p | 110.00p | 100.67p | 103.00p | 146118 |
02/11/2021 | 106.00p | 112.00p | 104.00p | 106.00p | 484648 |
01/11/2021 | 102.50p | 109.00p | 98.00p | 105.00p | 583808 |
29/10/2021 | 90.00p | 92.75p | 87.00p | 90.50p | 67459 |
28/10/2021 | 89.50p | 95.00p | 88.00p | 90.50p | 107708 |
27/10/2021 | 88.50p | 92.00p | 87.00p | 89.50p | 71887 |
26/10/2021 | 90.00p | 92.62p | 86.00p | 88.50p | 30046 |
25/10/2021 | 82.00p | 93.50p | 80.00p | 90.00p | 422336 |
22/10/2021 | 83.00p | 84.50p | 80.00p | 82.00p | 214291 |
21/10/2021 | 82.50p | 85.00p | 80.25p | 81.00p | 285457 |
20/10/2021 | 82.50p | 82.75p | 80.00p | 82.50p | 86526 |
19/10/2021 | 77.50p | 83.00p | 72.00p | 81.00p | 248040 |
18/10/2021 | 78.50p | 80.00p | 77.00p | 77.00p | 187475 |
15/10/2021 | 79.00p | 80.00p | 75.00p | 78.00p | 165159 |
14/10/2021 | 80.00p | 82.00p | 78.00p | 80.00p | 172666 |
13/10/2021 | 67.50p | 83.50p | 67.50p | 78.00p | 769500 |
12/10/2021 | 64.00p | 66.50p | 62.60p | 66.50p | 33474 |
11/10/2021 | 64.50p | 66.90p | 62.00p | 64.00p | 38134 |
08/10/2021 | 64.50p | 67.00p | 64.50p | 64.50p | 9643 |
07/10/2021 | 65.00p | 67.88p | 62.00p | 64.50p | 29496 |
06/10/2021 | 66.00p | 69.00p | 63.00p | 65.00p | 117770 |
05/10/2021 | 66.00p | 67.44p | 64.00p | 66.00p | 99900 |
04/10/2021 | 66.00p | 69.00p | 63.20p | 66.00p | 51071 |
01/10/2021 | 65.00p | 67.40p | 63.25p | 66.00p | 127723 |
30/09/2021 | 65.00p | 66.25p | 63.00p | 65.00p | 52002 |
29/09/2021 | 63.00p | 64.90p | 62.50p | 64.00p | 80915 |
28/09/2021 | 63.50p | 65.00p | 62.00p | 63.00p | 86834 |
27/09/2021 | 65.00p | 67.00p | 62.00p | 65.00p | 189613 |
24/09/2021 | 65.00p | 65.50p | 63.04p | 65.00p | 40522 |
23/09/2021 | 65.00p | 66.00p | 63.00p | 65.00p | 51592 |
22/09/2021 | 65.00p | 65.50p | 63.20p | 65.00p | 36138 |
21/09/2021 | 67.50p | 67.50p | 65.00p | 65.00p | 31352 |
20/09/2021 | 66.50p | 68.00p | 65.00p | 67.50p | 69809 |
17/09/2021 | 66.50p | 68.00p | 65.15p | 66.50p | 18032 |
16/09/2021 | 66.50p | 66.50p | 65.03p | 66.50p | 35375 |
15/09/2021 | 67.00p | 70.00p | 65.00p | 66.50p | 35111 |
14/09/2021 | 68.50p | 70.00p | 66.00p | 67.00p | 20214 |
13/09/2021 | 68.00p | 70.00p | 67.00p | 68.50p | 63617 |
10/09/2021 | 72.50p | 75.00p | 65.00p | 67.20p | 226254 |
09/09/2021 | 73.00p | 75.00p | 69.55p | 72.50p | 50646 |
08/09/2021 | 73.00p | 74.44p | 72.00p | 73.00p | 82335 |
07/09/2021 | 72.00p | 75.00p | 71.27p | 73.00p | 51030 |
06/09/2021 | 72.50p | 75.00p | 71.00p | 72.00p | 96616 |
03/09/2021 | 70.00p | 75.44p | 69.00p | 72.50p | 142715 |
02/09/2021 | 70.50p | 71.70p | 68.60p | 70.50p | 47239 |
01/09/2021 | 70.50p | 72.50p | 69.51p | 70.50p | 9674 |
31/08/2021 | 72.50p | 74.40p | 69.11p | 70.50p | 65812 |
30/08/2021 | 68.00p | 77.00p | 67.00p | 72.50p | 54611 |
27/08/2021 | 68.00p | 77.00p | 67.00p | 72.50p | 54611 |
26/08/2021 | 68.00p | 69.90p | 66.61p | 68.00p | 86345 |
25/08/2021 | 68.00p | 69.20p | 66.17p | 69.20p | 101523 |
24/08/2021 | 68.50p | 70.00p | 65.00p | 68.00p | 88848 |
23/08/2021 | 68.50p | 69.44p | 67.30p | 68.50p | 21980 |
20/08/2021 | 68.00p | 70.00p | 67.25p | 68.50p | 32238 |
19/08/2021 | 69.50p | 70.00p | 67.00p | 68.00p | 73679 |
18/08/2021 | 69.50p | 72.00p | 68.75p | 69.50p | 12792 |
17/08/2021 | 69.50p | 70.90p | 68.20p | 69.50p | 12061 |
16/08/2021 | 69.50p | 70.85p | 68.00p | 69.50p | 10059 |
13/08/2021 | 69.00p | 71.25p | 68.60p | 69.50p | 28744 |
12/08/2021 | 70.00p | 71.45p | 68.00p | 69.00p | 41193 |
11/08/2021 | 72.50p | 72.50p | 69.00p | 70.00p | 61405 |
10/08/2021 | 72.00p | 75.00p | 70.00p | 73.50p | 17687 |
09/08/2021 | 75.50p | 77.50p | 70.00p | 72.00p | 67348 |
06/08/2021 | 69.50p | 78.00p | 69.50p | 75.50p | 121844 |
05/08/2021 | 63.50p | 72.00p | 63.50p | 69.50p | 110569 |
04/08/2021 | 64.50p | 66.30p | 63.13p | 63.50p | 88051 |
03/08/2021 | 64.50p | 67.00p | 63.88p | 64.50p | 19990 |
02/08/2021 | 61.50p | 66.75p | 61.00p | 64.50p | 24668 |
30/07/2021 | 65.00p | 67.00p | 60.55p | 61.50p | 46546 |
29/07/2021 | 65.00p | 65.74p | 63.16p | 65.00p | 24111 |
28/07/2021 | 65.50p | 66.45p | 63.00p | 65.00p | 19895 |
27/07/2021 | 67.00p | 67.74p | 64.00p | 65.50p | 12145 |
26/07/2021 | 67.00p | 68.80p | 65.50p | 67.00p | 28607 |
23/07/2021 | 67.00p | 68.40p | 65.00p | 67.00p | 19903 |
22/07/2021 | 67.00p | 67.80p | 65.08p | 67.00p | 3601 |
21/07/2021 | 64.50p | 68.96p | 63.16p | 67.00p | 60110 |
20/07/2021 | 67.50p | 68.00p | 62.75p | 64.50p | 79518 |
19/07/2021 | 68.50p | 70.00p | 65.00p | 67.00p | 192685 |
16/07/2021 | 69.00p | 72.00p | 67.00p | 68.50p | 97924 |
15/07/2021 | 70.00p | 72.00p | 69.00p | 69.00p | 57355 |
14/07/2021 | 73.50p | 75.00p | 68.00p | 70.20p | 55730 |
13/07/2021 | 76.00p | 77.00p | 72.00p | 73.50p | 45338 |
12/07/2021 | 78.00p | 79.00p | 75.00p | 76.00p | 33345 |
09/07/2021 | 76.50p | 78.00p | 76.00p | 78.00p | 88953 |
08/07/2021 | 79.50p | 82.00p | 75.00p | 75.00p | 80051 |
07/07/2021 | 79.50p | 80.90p | 77.51p | 79.50p | 68234 |
06/07/2021 | 77.50p | 81.00p | 77.00p | 79.50p | 37222 |
05/07/2021 | 77.50p | 79.50p | 76.55p | 77.50p | 48328 |
02/07/2021 | 79.00p | 80.74p | 76.55p | 77.50p | 70147 |
01/07/2021 | 78.00p | 81.00p | 77.00p | 79.00p | 72918 |
30/06/2021 | 78.00p | 78.00p | 76.00p | 78.00p | 4525 |
29/06/2021 | 77.50p | 80.00p | 76.00p | 78.00p | 13642 |
28/06/2021 | 77.00p | 79.00p | 75.25p | 77.50p | 114744 |
25/06/2021 | 76.50p | 78.80p | 74.00p | 77.00p | 51607 |
24/06/2021 | 76.50p | 78.50p | 74.66p | 75.00p | 70632 |
23/06/2021 | 76.50p | 77.90p | 73.50p | 76.50p | 105818 |
22/06/2021 | 74.50p | 77.00p | 72.25p | 76.50p | 11616 |
21/06/2021 | 77.50p | 78.00p | 71.00p | 74.50p | 80074 |
18/06/2021 | 77.50p | 77.50p | 75.25p | 77.50p | 15522 |
17/06/2021 | 77.50p | 77.50p | 75.00p | 77.50p | 16977 |
16/06/2021 | 78.00p | 79.60p | 75.00p | 77.50p | 29554 |
15/06/2021 | 83.00p | 85.00p | 76.20p | 78.00p | 103431 |
14/06/2021 | 83.00p | 83.00p | 81.00p | 83.00p | 36957 |
11/06/2021 | 83.00p | 83.00p | 81.20p | 83.00p | 66622 |
10/06/2021 | 82.50p | 85.00p | 81.00p | 83.00p | 38418 |
09/06/2021 | 80.00p | 85.00p | 80.00p | 82.00p | 133431 |
08/06/2021 | 79.50p | 82.00p | 78.00p | 80.00p | 64845 |
07/06/2021 | 79.50p | 81.44p | 77.70p | 79.50p | 55091 |
04/06/2021 | 79.50p | 81.00p | 73.00p | 79.50p | 205644 |
03/06/2021 | 79.50p | 80.00p | 78.00p | 79.50p | 95602 |
02/06/2021 | 76.50p | 81.00p | 76.00p | 79.50p | 166973 |
01/06/2021 | 77.00p | 78.00p | 75.00p | 76.50p | 107480 |
31/05/2021 | 78.50p | 79.00p | 77.00p | 78.00p | 50329 |
28/05/2021 | 78.50p | 79.00p | 77.00p | 78.00p | 50329 |
27/05/2021 | 79.00p | 80.00p | 77.00p | 78.50p | 41784 |
26/05/2021 | 77.50p | 82.00p | 76.25p | 79.00p | 244110 |
25/05/2021 | 79.50p | 80.00p | 74.55p | 76.00p | 241021 |
24/05/2021 | 80.50p | 81.00p | 78.50p | 79.50p | 152380 |
21/05/2021 | 77.50p | 85.00p | 77.50p | 81.00p | 1049237 |
20/05/2021 | 68.50p | 80.00p | 67.76p | 76.00p | 3317427 |
19/05/2021 | 67.50p | 70.00p | 67.00p | 70.00p | 287980 |
18/05/2021 | 71.00p | 75.00p | 63.00p | 67.50p | 670452 |
17/05/2021 | 79.00p | 79.30p | 73.00p | 74.00p | 162847 |
14/05/2021 | 73.50p | 80.00p | 72.75p | 80.00p | 224693 |
13/05/2021 | 77.50p | 79.00p | 72.00p | 75.00p | 101299 |
12/05/2021 | 73.00p | 80.00p | 73.00p | 78.00p | 733904 |
11/05/2021 | 69.50p | 78.00p | 69.10p | 74.00p | 231199 |
10/05/2021 | 69.50p | 70.00p | 68.37p | 69.50p | 297965 |
07/05/2021 | 70.50p | 72.00p | 68.45p | 71.00p | 270730 |
06/05/2021 | 70.50p | 72.00p | 69.06p | 70.50p | 70873 |
05/05/2021 | 70.50p | 72.00p | 69.00p | 70.50p | 59266 |
04/05/2021 | 69.00p | 72.00p | 67.61p | 70.50p | 132064 |
03/05/2021 | 68.50p | 71.00p | 67.10p | 69.00p | 60703 |
30/04/2021 | 68.50p | 71.00p | 67.10p | 69.00p | 60703 |
29/04/2021 | 71.00p | 71.40p | 67.30p | 68.50p | 125273 |
28/04/2021 | 73.00p | 73.00p | 70.10p | 71.00p | 52530 |
27/04/2021 | 72.50p | 75.00p | 71.00p | 73.00p | 80531 |
26/04/2021 | 76.50p | 76.50p | 71.00p | 72.50p | 71380 |
23/04/2021 | 76.50p | 76.50p | 75.00p | 76.50p | 14927 |
22/04/2021 | 76.50p | 76.50p | 74.80p | 76.50p | 11532 |
21/04/2021 | 76.50p | 78.00p | 74.10p | 76.50p | 32368 |
20/04/2021 | 77.00p | 79.40p | 75.50p | 75.80p | 97809 |
19/04/2021 | 71.50p | 79.43p | 70.00p | 77.00p | 207014 |
16/04/2021 | 71.50p | 73.00p | 70.20p | 71.50p | 39444 |
15/04/2021 | 72.50p | 74.00p | 70.00p | 71.50p | 79779 |
14/04/2021 | 76.00p | 77.00p | 71.25p | 72.50p | 109578 |
13/04/2021 | 76.00p | 76.30p | 75.04p | 76.00p | 106367 |
12/04/2021 | 75.50p | 77.00p | 75.00p | 76.00p | 78178 |
09/04/2021 | 76.50p | 77.00p | 74.05p | 75.50p | 198223 |
08/04/2021 | 73.00p | 78.00p | 73.00p | 76.50p | 509158 |
07/04/2021 | 66.50p | 73.60p | 65.78p | 72.00p | 468362 |
06/04/2021 | 66.00p | 68.00p | 65.00p | 66.50p | 145066 |
05/04/2021 | 66.00p | 67.00p | 65.00p | 66.00p | 73636 |
02/04/2021 | 66.00p | 67.00p | 65.00p | 66.00p | 73636 |
01/04/2021 | 66.00p | 67.00p | 65.00p | 66.00p | 73636 |
31/03/2021 | 64.50p | 66.90p | 64.00p | 66.00p | 49395 |
30/03/2021 | 66.00p | 67.00p | 63.55p | 64.50p | 141126 |
29/03/2021 | 67.20p | 69.00p | 65.00p | 66.00p | 69767 |
26/03/2021 | 66.00p | 68.28p | 65.00p | 67.20p | 30813 |
25/03/2021 | 67.50p | 69.00p | 63.00p | 66.00p | 102529 |
24/03/2021 | 67.50p | 69.00p | 66.00p | 67.50p | 27688 |
23/03/2021 | 68.50p | 70.00p | 66.00p | 67.00p | 83593 |
22/03/2021 | 68.00p | 70.00p | 66.00p | 70.00p | 42705 |
19/03/2021 | 66.50p | 69.90p | 65.65p | 68.00p | 86227 |
*Close Price adjusted for both dividends and splits