Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 60.50p | 63.50p | 60.00p | 63.50p | 54720 |
23/12/2021 | 60.50p | 61.00p | 60.48p | 60.50p | 62744 |
22/12/2021 | 60.50p | 61.00p | 60.48p | 60.50p | 3241 |
21/12/2021 | 60.50p | 61.00p | 60.43p | 60.50p | 29686 |
20/12/2021 | 60.50p | 60.50p | 60.00p | 60.50p | 12734 |
17/12/2021 | 60.50p | 61.00p | 60.00p | 60.50p | 230677 |
16/12/2021 | 61.50p | 61.50p | 60.00p | 60.50p | 31806 |
15/12/2021 | 62.50p | 63.00p | 61.00p | 61.50p | 21301 |
14/12/2021 | 62.50p | 62.50p | 62.00p | 62.50p | 29387 |
13/12/2021 | 62.50p | 62.50p | 62.02p | 62.50p | 618 |
10/12/2021 | 62.50p | 64.00p | 62.00p | 62.50p | 56472 |
09/12/2021 | 63.50p | 63.98p | 62.00p | 63.50p | 5931 |
08/12/2021 | 64.00p | 65.00p | 63.00p | 63.50p | 21466 |
07/12/2021 | 64.00p | 64.00p | 63.00p | 64.00p | 4327 |
06/12/2021 | 64.00p | 65.00p | 63.04p | 64.00p | 6396 |
03/12/2021 | 64.00p | 64.40p | 63.00p | 64.00p | 15268 |
02/12/2021 | 64.00p | 64.40p | 63.35p | 64.00p | 2496 |
01/12/2021 | 64.00p | 64.50p | 63.00p | 64.00p | 52366 |
30/11/2021 | 64.00p | 65.00p | 63.25p | 64.00p | 18853 |
29/11/2021 | 64.00p | 65.00p | 63.00p | 63.00p | 12393 |
26/11/2021 | 64.00p | 64.70p | 63.00p | 64.00p | 53616 |
25/11/2021 | 64.50p | 64.80p | 64.10p | 64.50p | 16145 |
24/11/2021 | 63.50p | 64.95p | 63.00p | 64.50p | 44880 |
23/11/2021 | 62.50p | 64.00p | 62.00p | 63.00p | 124297 |
22/11/2021 | 63.00p | 64.00p | 61.15p | 62.00p | 93054 |
19/11/2021 | 63.50p | 64.00p | 62.00p | 63.00p | 51549 |
18/11/2021 | 66.00p | 67.04p | 62.12p | 63.50p | 118967 |
17/11/2021 | 66.00p | 66.80p | 64.20p | 66.00p | 10004 |
16/11/2021 | 67.50p | 68.00p | 65.00p | 66.00p | 91031 |
15/11/2021 | 68.50p | 69.00p | 67.00p | 67.00p | 41779 |
12/11/2021 | 69.00p | 69.50p | 68.00p | 68.50p | 92157 |
11/11/2021 | 69.00p | 69.00p | 68.00p | 69.00p | 11811 |
10/11/2021 | 69.00p | 70.00p | 68.00p | 69.00p | 27332 |
09/11/2021 | 69.50p | 70.00p | 68.00p | 69.00p | 35381 |
08/11/2021 | 69.50p | 69.50p | 69.00p | 69.50p | 16208 |
05/11/2021 | 69.00p | 70.00p | 68.00p | 69.00p | 82244 |
04/11/2021 | 69.00p | 70.20p | 68.25p | 69.00p | 11259 |
03/11/2021 | 69.00p | 69.96p | 68.00p | 69.00p | 15527 |
02/11/2021 | 71.00p | 72.00p | 67.07p | 68.20p | 477925 |
01/11/2021 | 71.00p | 71.00p | 70.00p | 71.00p | 23707 |
29/10/2021 | 71.00p | 71.50p | 70.12p | 71.00p | 8070 |
28/10/2021 | 71.00p | 72.00p | 70.00p | 71.00p | 15969 |
27/10/2021 | 72.50p | 73.00p | 70.00p | 71.00p | 130640 |
26/10/2021 | 75.00p | 75.00p | 70.74p | 72.50p | 85013 |
25/10/2021 | 75.00p | 75.00p | 74.00p | 75.00p | 2686 |
22/10/2021 | 76.00p | 76.00p | 74.00p | 75.00p | 26827 |
21/10/2021 | 76.00p | 76.00p | 75.00p | 76.00p | 6175 |
20/10/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
19/10/2021 | 76.00p | 76.00p | 75.00p | 76.00p | 24253 |
18/10/2021 | 76.00p | 76.00p | 75.00p | 76.00p | 7013 |
15/10/2021 | 76.00p | 76.00p | 75.04p | 76.00p | 23034 |
14/10/2021 | 76.00p | 78.00p | 74.00p | 75.00p | 36387 |
13/10/2021 | 75.50p | 77.00p | 75.00p | 76.00p | 361182 |
12/10/2021 | 76.00p | 77.00p | 74.00p | 75.50p | 39988 |
11/10/2021 | 76.00p | 76.00p | 75.00p | 75.00p | 33492 |
08/10/2021 | 76.00p | 76.00p | 74.49p | 76.00p | 104179 |
07/10/2021 | 77.00p | 77.00p | 76.00p | 76.00p | 52174 |
06/10/2021 | 77.00p | 77.00p | 76.00p | 76.00p | 64867 |
05/10/2021 | 77.00p | 77.00p | 76.00p | 76.00p | 140913 |
04/10/2021 | 77.00p | 77.00p | 76.00p | 77.00p | 17207 |
01/10/2021 | 77.50p | 78.00p | 76.00p | 77.00p | 16592 |
30/09/2021 | 77.50p | 79.00p | 76.00p | 77.50p | 521444 |
29/09/2021 | 79.00p | 80.00p | 76.00p | 79.00p | 103277 |
28/09/2021 | 76.00p | 78.00p | 75.00p | 78.00p | 54312 |
27/09/2021 | 76.00p | 76.25p | 75.76p | 76.00p | 186208 |
24/09/2021 | 76.00p | 76.00p | 75.17p | 76.00p | 16724 |
23/09/2021 | 76.00p | 77.00p | 75.60p | 76.00p | 29706 |
22/09/2021 | 76.00p | 77.00p | 75.00p | 76.00p | 45838 |
21/09/2021 | 76.00p | 76.38p | 74.00p | 76.00p | 36012 |
20/09/2021 | 78.50p | 80.00p | 75.00p | 76.00p | 165485 |
17/09/2021 | 80.00p | 81.00p | 78.00p | 78.50p | 42275 |
16/09/2021 | 79.00p | 80.00p | 78.00p | 79.00p | 15262 |
15/09/2021 | 81.00p | 82.00p | 78.00p | 79.00p | 245269 |
14/09/2021 | 76.00p | 78.85p | 76.00p | 77.50p | 50464 |
13/09/2021 | 74.50p | 76.85p | 74.00p | 76.00p | 56351 |
10/09/2021 | 75.00p | 75.75p | 74.50p | 74.50p | 25584 |
09/09/2021 | 74.50p | 75.75p | 74.50p | 74.50p | 11534 |
08/09/2021 | 73.50p | 75.40p | 73.50p | 74.50p | 20567 |
07/09/2021 | 74.00p | 75.00p | 72.00p | 73.50p | 11017 |
06/09/2021 | 74.50p | 75.00p | 73.00p | 74.00p | 35248 |
03/09/2021 | 73.50p | 75.00p | 72.86p | 74.50p | 206713 |
02/09/2021 | 73.50p | 75.00p | 72.65p | 73.50p | 39061 |
01/09/2021 | 73.50p | 74.00p | 72.65p | 73.50p | 12031 |
31/08/2021 | 73.50p | 75.00p | 72.60p | 73.50p | 8952 |
30/08/2021 | 73.50p | 74.04p | 72.60p | 73.50p | 24237 |
27/08/2021 | 73.50p | 74.04p | 72.60p | 73.50p | 24237 |
26/08/2021 | 73.50p | 73.50p | 72.60p | 73.50p | 4714 |
25/08/2021 | 73.50p | 74.00p | 72.60p | 73.50p | 3889 |
24/08/2021 | 74.00p | 75.00p | 72.00p | 73.50p | 62689 |
23/08/2021 | 76.00p | 76.00p | 72.00p | 73.00p | 41087 |
20/08/2021 | 76.00p | 76.00p | 75.12p | 76.00p | 25032 |
19/08/2021 | 76.00p | 76.60p | 75.21p | 76.00p | 33097 |
18/08/2021 | 76.50p | 77.00p | 75.00p | 76.00p | 6934 |
17/08/2021 | 76.50p | 77.00p | 76.00p | 76.40p | 39539 |
16/08/2021 | 77.00p | 77.00p | 76.00p | 76.50p | 44191 |
13/08/2021 | 77.00p | 77.00p | 76.30p | 77.00p | 13450 |
12/08/2021 | 77.00p | 77.00p | 76.30p | 77.00p | 6765 |
11/08/2021 | 78.00p | 79.00p | 76.00p | 77.00p | 19175 |
10/08/2021 | 79.00p | 80.00p | 76.00p | 77.00p | 51416 |
09/08/2021 | 79.00p | 80.00p | 78.00p | 79.00p | 34459 |
06/08/2021 | 79.00p | 81.00p | 78.10p | 81.00p | 38672 |
05/08/2021 | 75.00p | 80.00p | 73.00p | 79.00p | 121255 |
04/08/2021 | 74.00p | 76.00p | 73.30p | 75.00p | 14934 |
03/08/2021 | 74.00p | 74.90p | 73.00p | 74.00p | 10952 |
02/08/2021 | 74.00p | 74.90p | 73.00p | 74.00p | 279109 |
30/07/2021 | 73.50p | 73.68p | 73.00p | 73.50p | 65346 |
29/07/2021 | 73.50p | 74.00p | 73.10p | 73.50p | 20665 |
28/07/2021 | 73.50p | 73.75p | 73.06p | 73.50p | 13756 |
27/07/2021 | 73.50p | 73.75p | 73.00p | 73.50p | 11354 |
26/07/2021 | 73.00p | 74.00p | 72.25p | 73.50p | 39124 |
23/07/2021 | 72.50p | 74.00p | 72.00p | 73.00p | 125354 |
22/07/2021 | 72.50p | 73.00p | 72.00p | 72.50p | 15630 |
21/07/2021 | 72.50p | 73.00p | 72.00p | 72.50p | 281759 |
20/07/2021 | 73.00p | 73.00p | 71.00p | 72.50p | 128425 |
19/07/2021 | 74.00p | 75.00p | 72.00p | 73.00p | 22453 |
16/07/2021 | 74.50p | 75.00p | 73.00p | 74.00p | 59606 |
15/07/2021 | 75.00p | 75.00p | 74.00p | 74.50p | 93431 |
14/07/2021 | 74.00p | 76.00p | 73.00p | 75.00p | 286997 |
13/07/2021 | 73.00p | 74.00p | 72.00p | 74.00p | 66939 |
12/07/2021 | 73.50p | 74.00p | 72.00p | 73.00p | 9058 |
09/07/2021 | 74.00p | 74.11p | 73.00p | 73.50p | 5797 |
08/07/2021 | 75.00p | 77.00p | 73.00p | 73.00p | 85478 |
07/07/2021 | 75.00p | 76.90p | 73.00p | 75.00p | 33560 |
06/07/2021 | 78.50p | 80.00p | 73.00p | 76.00p | 406911 |
05/07/2021 | 78.50p | 78.50p | 77.06p | 78.50p | 18802 |
02/07/2021 | 78.50p | 78.50p | 76.00p | 78.00p | 43107 |
01/07/2021 | 78.50p | 80.00p | 77.06p | 78.50p | 1101 |
30/06/2021 | 78.50p | 78.50p | 77.00p | 78.50p | 168094 |
29/06/2021 | 79.00p | 80.00p | 77.00p | 78.50p | 40649 |
28/06/2021 | 79.00p | 80.00p | 78.00p | 80.00p | 21527 |
25/06/2021 | 80.00p | 82.00p | 78.00p | 79.00p | 99383 |
24/06/2021 | 81.00p | 82.00p | 78.00p | 80.00p | 52503 |
23/06/2021 | 81.00p | 82.00p | 80.00p | 81.00p | 43226 |
22/06/2021 | 81.00p | 81.00p | 80.00p | 81.00p | 41092 |
21/06/2021 | 81.00p | 81.00p | 80.00p | 81.00p | 169663 |
18/06/2021 | 81.00p | 81.00p | 80.00p | 81.00p | 158510 |
17/06/2021 | 81.00p | 82.00p | 80.12p | 81.00p | 194615 |
16/06/2021 | 81.00p | 81.40p | 80.00p | 81.00p | 309249 |
15/06/2021 | 81.00p | 82.00p | 80.04p | 81.00p | 24175 |
14/06/2021 | 81.50p | 82.00p | 80.00p | 81.00p | 121186 |
11/06/2021 | 81.50p | 83.00p | 80.06p | 81.50p | 19274 |
10/06/2021 | 83.00p | 84.00p | 80.00p | 81.50p | 106500 |
09/06/2021 | 80.50p | 84.00p | 80.00p | 84.00p | 65174 |
08/06/2021 | 79.50p | 81.00p | 79.00p | 80.50p | 1349020 |
07/06/2021 | 79.00p | 80.00p | 78.08p | 80.00p | 445400 |
04/06/2021 | 79.00p | 79.90p | 78.04p | 79.00p | 20442 |
03/06/2021 | 79.00p | 79.96p | 78.50p | 79.00p | 21847 |
02/06/2021 | 79.00p | 80.00p | 78.00p | 79.00p | 716088 |
01/06/2021 | 79.00p | 80.00p | 79.00p | 79.50p | 72482 |
31/05/2021 | 79.00p | 80.00p | 78.74p | 79.00p | 193947 |
28/05/2021 | 79.00p | 80.00p | 78.74p | 79.00p | 193947 |
27/05/2021 | 78.50p | 80.00p | 78.25p | 79.00p | 36286 |
26/05/2021 | 78.50p | 80.50p | 77.05p | 78.50p | 256223 |
25/05/2021 | 76.50p | 80.00p | 75.63p | 80.00p | 217562 |
24/05/2021 | 75.00p | 78.00p | 75.00p | 76.50p | 896880 |
21/05/2021 | 75.00p | 76.00p | 75.00p | 75.00p | 65255 |
20/05/2021 | 74.50p | 77.00p | 74.50p | 77.00p | 147424 |
19/05/2021 | 73.00p | 76.00p | 72.68p | 76.00p | 990250 |
18/05/2021 | 71.50p | 75.00p | 71.40p | 73.00p | 1034963 |
17/05/2021 | 71.50p | 72.60p | 71.50p | 71.50p | 317444 |
14/05/2021 | 71.50p | 72.44p | 71.25p | 71.50p | 60309 |
13/05/2021 | 72.00p | 72.00p | 71.00p | 71.50p | 111948 |
12/05/2021 | 72.00p | 73.00p | 71.04p | 72.00p | 20074 |
11/05/2021 | 72.00p | 72.75p | 71.00p | 72.00p | 345024 |
10/05/2021 | 70.50p | 73.00p | 69.70p | 73.00p | 814534 |
07/05/2021 | 67.50p | 69.00p | 67.00p | 68.50p | 50470 |
06/05/2021 | 67.50p | 68.00p | 67.50p | 67.50p | 55120 |
05/05/2021 | 67.00p | 68.00p | 66.68p | 67.50p | 7492 |
04/05/2021 | 66.50p | 68.00p | 66.00p | 67.00p | 195664 |
03/05/2021 | 65.50p | 68.00p | 64.50p | 66.50p | 676116 |
30/04/2021 | 65.50p | 68.00p | 64.50p | 66.50p | 670616 |
29/04/2021 | 63.00p | 67.00p | 62.50p | 67.00p | 146555 |
28/04/2021 | 62.00p | 64.00p | 61.00p | 63.00p | 87653 |
27/04/2021 | 62.00p | 62.00p | 61.20p | 62.00p | 108045 |
26/04/2021 | 62.00p | 62.20p | 61.05p | 62.00p | 47431 |
23/04/2021 | 62.00p | 63.35p | 61.10p | 62.00p | 21958 |
22/04/2021 | 62.00p | 62.35p | 61.00p | 62.00p | 132808 |
21/04/2021 | 62.00p | 64.00p | 60.80p | 62.00p | 316191 |
20/04/2021 | 62.00p | 64.00p | 60.50p | 62.00p | 165090 |
19/04/2021 | 61.00p | 63.00p | 60.00p | 62.00p | 73565 |
16/04/2021 | 61.50p | 62.00p | 59.20p | 62.00p | 411999 |
15/04/2021 | 62.50p | 66.00p | 61.30p | 61.50p | 108746 |
14/04/2021 | 61.00p | 63.00p | 60.00p | 63.00p | 921081 |
13/04/2021 | 61.00p | 62.00p | 60.50p | 61.00p | 605445 |
12/04/2021 | 61.00p | 61.40p | 60.00p | 61.00p | 89882 |
09/04/2021 | 61.00p | 62.00p | 60.00p | 60.00p | 34099 |
08/04/2021 | 61.00p | 61.70p | 60.45p | 61.00p | 10044 |
07/04/2021 | 61.00p | 61.85p | 60.40p | 61.40p | 53208 |
06/04/2021 | 61.50p | 62.00p | 60.00p | 61.00p | 596182 |
05/04/2021 | 61.50p | 62.94p | 60.55p | 61.50p | 14245 |
02/04/2021 | 61.50p | 62.94p | 60.55p | 61.50p | 14245 |
01/04/2021 | 61.50p | 62.94p | 60.55p | 61.50p | 14245 |
31/03/2021 | 62.50p | 64.00p | 60.00p | 61.50p | 121220 |
30/03/2021 | 61.00p | 64.00p | 60.00p | 61.00p | 496027 |
29/03/2021 | 60.50p | 62.00p | 60.00p | 62.00p | 159629 |
26/03/2021 | 60.50p | 61.00p | 60.00p | 60.50p | 132471 |
25/03/2021 | 59.50p | 61.00p | 59.50p | 60.50p | 2084792 |
24/03/2021 | 58.50p | 60.70p | 58.00p | 59.50p | 1300594 |
23/03/2021 | 59.50p | 61.00p | 57.00p | 58.50p | 93826 |
22/03/2021 | 59.50p | 61.00p | 59.00p | 61.00p | 108779 |
*Close Price adjusted for both dividends and splits