Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/01/2022 | 52.70p | 54.50p | 52.70p | 54.50p | 509137 |
03/01/2022 | 52.80p | 53.50p | 52.44p | 53.50p | 160341 |
31/12/2021 | 52.80p | 53.50p | 52.44p | 53.50p | 160341 |
30/12/2021 | 53.00p | 53.00p | 52.06p | 53.00p | 512261 |
29/12/2021 | 53.10p | 53.20p | 52.40p | 52.40p | 617015 |
28/12/2021 | 52.90p | 52.90p | 52.20p | 52.20p | 16455 |
27/12/2021 | 52.90p | 52.90p | 52.20p | 52.20p | 16455 |
24/12/2021 | 52.90p | 52.90p | 52.20p | 52.20p | 16455 |
23/12/2021 | 52.50p | 52.90p | 52.24p | 52.60p | 432625 |
22/12/2021 | 52.20p | 53.00p | 52.00p | 52.60p | 431274 |
21/12/2021 | 51.80p | 52.30p | 51.30p | 52.30p | 477823 |
20/12/2021 | 51.00p | 51.60p | 50.87p | 51.20p | 441689 |
17/12/2021 | 51.70p | 52.20p | 50.93p | 52.20p | 1144875 |
16/12/2021 | 51.70p | 51.70p | 51.00p | 51.30p | 323252 |
15/12/2021 | 50.60p | 52.00p | 50.56p | 52.00p | 477924 |
14/12/2021 | 51.60p | 51.70p | 50.78p | 51.00p | 371636 |
13/12/2021 | 51.60p | 51.70p | 50.60p | 50.90p | 576647 |
10/12/2021 | 51.10p | 51.90p | 51.00p | 51.70p | 217572 |
09/12/2021 | 51.80p | 52.25p | 51.30p | 51.40p | 441028 |
08/12/2021 | 51.10p | 51.90p | 51.10p | 51.80p | 443803 |
07/12/2021 | 51.30p | 52.00p | 51.30p | 51.80p | 350902 |
06/12/2021 | 51.40p | 52.00p | 51.20p | 51.80p | 324934 |
03/12/2021 | 51.50p | 51.70p | 50.80p | 51.10p | 297510 |
02/12/2021 | 51.20p | 51.80p | 50.90p | 51.60p | 492118 |
01/12/2021 | 51.20p | 52.60p | 51.06p | 52.00p | 1213815 |
30/11/2021 | 52.00p | 52.60p | 50.50p | 50.50p | 1756696 |
29/11/2021 | 51.60p | 52.60p | 51.60p | 52.40p | 786491 |
26/11/2021 | 52.50p | 52.84p | 51.50p | 52.00p | 1274979 |
25/11/2021 | 53.00p | 53.37p | 52.34p | 53.00p | 583697 |
24/11/2021 | 52.80p | 52.80p | 52.10p | 52.30p | 443501 |
23/11/2021 | 51.80p | 53.00p | 51.60p | 52.00p | 1332272 |
22/11/2021 | 51.40p | 51.50p | 50.10p | 51.50p | 1013620 |
19/11/2021 | 50.30p | 50.64p | 50.10p | 50.60p | 380508 |
18/11/2021 | 49.95p | 51.40p | 49.95p | 51.40p | 466511 |
17/11/2021 | 49.95p | 50.76p | 49.85p | 50.70p | 313943 |
16/11/2021 | 50.70p | 50.70p | 49.50p | 50.30p | 488853 |
15/11/2021 | 49.05p | 50.20p | 49.05p | 50.10p | 429933 |
12/11/2021 | 49.10p | 50.10p | 49.00p | 49.00p | 305686 |
11/11/2021 | 50.10p | 50.90p | 49.10p | 49.60p | 1021203 |
10/11/2021 | 50.90p | 50.90p | 50.10p | 50.10p | 851195 |
09/11/2021 | 50.40p | 50.90p | 50.15p | 50.30p | 252370 |
08/11/2021 | 50.40p | 50.90p | 49.92p | 50.40p | 534119 |
05/11/2021 | 50.90p | 50.90p | 49.85p | 49.85p | 651399 |
04/11/2021 | 50.50p | 51.40p | 49.86p | 51.00p | 638910 |
03/11/2021 | 49.55p | 50.50p | 49.20p | 49.60p | 904727 |
02/11/2021 | 51.00p | 51.00p | 49.80p | 50.00p | 605446 |
01/11/2021 | 49.50p | 51.00p | 49.50p | 50.50p | 665988 |
29/10/2021 | 51.30p | 51.40p | 50.00p | 50.20p | 1196172 |
28/10/2021 | 50.60p | 51.40p | 50.60p | 51.40p | 536653 |
27/10/2021 | 50.90p | 51.10p | 50.24p | 50.80p | 339487 |
26/10/2021 | 50.40p | 51.00p | 49.95p | 51.00p | 305195 |
25/10/2021 | 50.50p | 51.40p | 49.30p | 49.50p | 380347 |
22/10/2021 | 50.20p | 51.00p | 49.60p | 50.50p | 362653 |
21/10/2021 | 50.00p | 50.50p | 49.50p | 50.50p | 622531 |
20/10/2021 | 51.00p | 51.00p | 49.80p | 50.50p | 392014 |
19/10/2021 | 50.40p | 50.90p | 50.21p | 50.50p | 362761 |
18/10/2021 | 50.30p | 51.00p | 50.28p | 50.50p | 464841 |
15/10/2021 | 50.20p | 51.00p | 50.20p | 51.00p | 334586 |
14/10/2021 | 50.50p | 51.00p | 50.00p | 50.20p | 226421 |
13/10/2021 | 50.00p | 50.40p | 49.85p | 50.00p | 196819 |
12/10/2021 | 49.90p | 50.70p | 49.16p | 50.40p | 409790 |
11/10/2021 | 48.45p | 49.60p | 48.30p | 49.60p | 432883 |
08/10/2021 | 48.00p | 49.00p | 48.00p | 48.60p | 262258 |
07/10/2021 | 48.85p | 49.00p | 48.00p | 48.55p | 262862 |
06/10/2021 | 48.75p | 49.35p | 48.40p | 48.40p | 268895 |
05/10/2021 | 49.25p | 49.30p | 48.85p | 49.20p | 555191 |
04/10/2021 | 48.35p | 49.00p | 48.05p | 48.50p | 468770 |
01/10/2021 | 48.40p | 48.95p | 48.00p | 48.55p | 910591 |
30/09/2021 | 50.00p | 50.00p | 48.25p | 49.20p | 600351 |
29/09/2021 | 49.20p | 49.85p | 49.20p | 49.25p | 135352 |
28/09/2021 | 49.85p | 50.70p | 49.06p | 49.20p | 326437 |
27/09/2021 | 49.50p | 50.70p | 49.50p | 49.70p | 700080 |
24/09/2021 | 49.70p | 50.50p | 49.69p | 49.70p | 257180 |
23/09/2021 | 50.00p | 51.80p | 49.75p | 50.00p | 343709 |
22/09/2021 | 50.60p | 50.60p | 50.00p | 50.20p | 400933 |
21/09/2021 | 49.05p | 51.00p | 48.35p | 50.20p | 1142160 |
20/09/2021 | 49.10p | 49.10p | 48.05p | 48.70p | 630086 |
17/09/2021 | 50.30p | 50.30p | 47.70p | 47.70p | 1021373 |
16/09/2021 | 50.10p | 50.20p | 49.56p | 50.20p | 588946 |
15/09/2021 | 50.20p | 50.30p | 49.50p | 49.50p | 435388 |
14/09/2021 | 50.10p | 50.20p | 49.55p | 50.20p | 374119 |
13/09/2021 | 50.00p | 50.20p | 49.50p | 50.00p | 765964 |
10/09/2021 | 50.30p | 50.36p | 50.00p | 50.10p | 199523 |
09/09/2021 | 50.50p | 50.80p | 49.50p | 50.00p | 841405 |
08/09/2021 | 52.30p | 52.30p | 50.30p | 50.30p | 430834 |
07/09/2021 | 52.40p | 52.40p | 51.70p | 51.70p | 417064 |
06/09/2021 | 52.80p | 53.00p | 51.70p | 52.00p | 496344 |
03/09/2021 | 51.00p | 53.00p | 51.00p | 53.00p | 384872 |
02/09/2021 | 52.10p | 52.10p | 51.00p | 51.70p | 270444 |
01/09/2021 | 52.30p | 52.30p | 51.30p | 51.40p | 335695 |
31/08/2021 | 51.40p | 52.30p | 51.00p | 51.80p | 371657 |
27/08/2021 | 50.50p | 51.60p | 50.25p | 51.60p | 533494 |
26/08/2021 | 50.60p | 50.68p | 50.10p | 50.30p | 163051 |
25/08/2021 | 50.00p | 50.70p | 50.00p | 50.00p | 575720 |
24/08/2021 | 51.70p | 52.10p | 50.00p | 50.20p | 390936 |
23/08/2021 | 51.20p | 51.60p | 50.90p | 50.90p | 210723 |
20/08/2021 | 51.40p | 51.60p | 51.01p | 51.40p | 288565 |
19/08/2021 | 51.40p | 51.80p | 50.80p | 50.90p | 303854 |
18/08/2021 | 52.40p | 52.52p | 51.03p | 51.50p | 422751 |
17/08/2021 | 51.80p | 52.50p | 51.00p | 51.80p | 517572 |
16/08/2021 | 51.60p | 52.30p | 51.50p | 52.10p | 869696 |
13/08/2021 | 51.40p | 52.60p | 50.30p | 52.20p | 564269 |
12/08/2021 | 50.10p | 51.30p | 50.10p | 50.60p | 218430 |
11/08/2021 | 50.10p | 51.30p | 50.10p | 50.10p | 414661 |
10/08/2021 | 50.50p | 51.10p | 50.40p | 50.40p | 355692 |
09/08/2021 | 51.30p | 51.90p | 50.20p | 50.70p | 386639 |
06/08/2021 | 52.00p | 52.00p | 50.60p | 50.80p | 399479 |
05/08/2021 | 50.30p | 52.00p | 50.10p | 51.80p | 532068 |
04/08/2021 | 49.10p | 50.80p | 48.40p | 50.30p | 785080 |
03/08/2021 | 48.60p | 49.25p | 48.15p | 48.15p | 420484 |
02/08/2021 | 49.15p | 49.25p | 48.45p | 49.25p | 306043 |
30/07/2021 | 49.00p | 49.25p | 48.50p | 49.10p | 610146 |
29/07/2021 | 49.60p | 49.60p | 48.55p | 48.55p | 421191 |
28/07/2021 | 49.60p | 50.15p | 49.60p | 49.60p | 278535 |
27/07/2021 | 49.70p | 50.38p | 49.60p | 49.60p | 386463 |
26/07/2021 | 50.00p | 50.40p | 49.45p | 49.45p | 575829 |
23/07/2021 | 49.80p | 50.40p | 49.55p | 50.00p | 398944 |
22/07/2021 | 49.35p | 50.30p | 49.13p | 50.20p | 568344 |
21/07/2021 | 49.50p | 49.50p | 49.10p | 49.35p | 455748 |
20/07/2021 | 48.60p | 49.50p | 48.60p | 49.15p | 585061 |
19/07/2021 | 49.50p | 49.67p | 48.60p | 49.40p | 955165 |
16/07/2021 | 49.45p | 49.50p | 48.95p | 49.00p | 1234466 |
15/07/2021 | 49.30p | 49.50p | 48.80p | 49.50p | 750359 |
14/07/2021 | 49.15p | 49.80p | 48.74p | 48.95p | 628589 |
13/07/2021 | 49.95p | 49.95p | 49.30p | 49.30p | 212873 |
12/07/2021 | 49.40p | 50.00p | 48.90p | 49.90p | 734977 |
09/07/2021 | 48.90p | 49.30p | 48.40p | 49.30p | 506497 |
08/07/2021 | 48.75p | 48.90p | 48.00p | 48.90p | 386786 |
07/07/2021 | 48.45p | 49.80p | 48.05p | 48.10p | 637555 |
06/07/2021 | 48.35p | 48.90p | 48.15p | 48.90p | 243115 |
05/07/2021 | 48.25p | 48.43p | 47.71p | 48.35p | 290028 |
02/07/2021 | 47.65p | 48.40p | 47.65p | 48.40p | 666572 |
01/07/2021 | 48.80p | 49.30p | 47.30p | 47.80p | 862294 |
30/06/2021 | 49.20p | 49.75p | 48.80p | 48.80p | 729931 |
29/06/2021 | 49.60p | 49.60p | 49.25p | 49.60p | 1094616 |
28/06/2021 | 49.15p | 49.49p | 48.65p | 49.30p | 266316 |
25/06/2021 | 49.40p | 49.40p | 49.01p | 49.20p | 806251 |
24/06/2021 | 49.50p | 49.60p | 48.70p | 48.70p | 585138 |
23/06/2021 | 47.75p | 49.95p | 47.75p | 49.95p | 1184834 |
22/06/2021 | 47.00p | 47.80p | 46.75p | 47.80p | 1487454 |
21/06/2021 | 48.30p | 48.60p | 47.04p | 47.20p | 777390 |
18/06/2021 | 48.00p | 49.80p | 48.00p | 48.00p | 5268163 |
17/06/2021 | 47.05p | 48.40p | 47.00p | 48.40p | 670248 |
16/06/2021 | 48.45p | 48.45p | 47.10p | 47.10p | 244280 |
15/06/2021 | 46.80p | 48.80p | 46.80p | 48.45p | 2899049 |
14/06/2021 | 46.50p | 46.80p | 46.25p | 46.70p | 1230872 |
11/06/2021 | 46.35p | 46.50p | 46.00p | 46.30p | 691655 |
10/06/2021 | 46.35p | 46.60p | 45.55p | 45.70p | 1352936 |
09/06/2021 | 46.55p | 47.21p | 46.50p | 47.20p | 1080916 |
08/06/2021 | 47.10p | 47.45p | 46.40p | 46.65p | 1252289 |
07/06/2021 | 46.35p | 47.05p | 46.28p | 46.50p | 945187 |
04/06/2021 | 46.40p | 46.90p | 46.24p | 46.50p | 413665 |
03/06/2021 | 46.10p | 46.25p | 46.00p | 46.00p | 476715 |
02/06/2021 | 46.00p | 46.30p | 45.40p | 46.20p | 2004552 |
01/06/2021 | 46.95p | 46.95p | 45.85p | 45.85p | 1329257 |
31/05/2021 | 46.50p | 46.95p | 46.05p | 46.15p | 655443 |
28/05/2021 | 46.50p | 46.95p | 46.05p | 46.15p | 655443 |
27/05/2021 | 45.65p | 46.90p | 45.49p | 46.75p | 687028 |
26/05/2021 | 45.25p | 45.70p | 44.60p | 45.30p | 789311 |
25/05/2021 | 45.90p | 45.95p | 43.14p | 44.05p | 2056449 |
24/05/2021 | 45.55p | 45.84p | 45.34p | 45.45p | 199113 |
21/05/2021 | 46.15p | 46.55p | 45.00p | 45.10p | 649363 |
20/05/2021 | 46.25p | 46.49p | 45.85p | 45.85p | 212668 |
19/05/2021 | 46.95p | 47.35p | 45.90p | 46.15p | 260856 |
18/05/2021 | 46.95p | 47.56p | 46.50p | 46.85p | 440763 |
17/05/2021 | 46.60p | 47.25p | 46.60p | 47.00p | 709791 |
14/05/2021 | 46.40p | 47.55p | 46.03p | 47.50p | 3984520 |
13/05/2021 | 45.15p | 45.48p | 44.83p | 45.95p | 1045709 |
12/05/2021 | 45.70p | 45.70p | 45.05p | 45.15p | 485783 |
11/05/2021 | 45.90p | 46.17p | 44.70p | 44.90p | 1113350 |
10/05/2021 | 45.90p | 47.00p | 45.90p | 46.20p | 625567 |
07/05/2021 | 45.70p | 46.37p | 45.35p | 45.90p | 696018 |
06/05/2021 | 44.40p | 46.00p | 44.39p | 46.00p | 755205 |
05/05/2021 | 44.10p | 44.55p | 44.10p | 44.35p | 558048 |
04/05/2021 | 44.25p | 44.95p | 44.10p | 44.30p | 507061 |
03/05/2021 | 44.05p | 46.00p | 44.04p | 44.45p | 991904 |
30/04/2021 | 44.05p | 46.00p | 44.04p | 44.45p | 991904 |
29/04/2021 | 43.90p | 45.35p | 43.89p | 44.15p | 572118 |
28/04/2021 | 43.90p | 44.45p | 43.80p | 43.80p | 665255 |
27/04/2021 | 43.80p | 44.25p | 43.76p | 43.85p | 939762 |
26/04/2021 | 42.50p | 45.00p | 42.50p | 43.80p | 1290928 |
23/04/2021 | 42.65p | 43.12p | 42.25p | 42.25p | 953271 |
22/04/2021 | 41.40p | 42.90p | 41.40p | 42.80p | 689958 |
21/04/2021 | 41.80p | 42.43p | 41.40p | 41.70p | 726187 |
20/04/2021 | 40.60p | 41.80p | 40.55p | 41.70p | 4289916 |
19/04/2021 | 40.75p | 40.90p | 40.60p | 40.70p | 3159726 |
16/04/2021 | 40.65p | 41.25p | 40.65p | 40.85p | 1340773 |
15/04/2021 | 40.20p | 40.75p | 40.20p | 40.70p | 2132491 |
14/04/2021 | 40.60p | 40.70p | 40.35p | 40.60p | 1373928 |
13/04/2021 | 40.35p | 40.75p | 40.30p | 40.65p | 1258041 |
12/04/2021 | 40.00p | 41.00p | 40.00p | 40.40p | 1063042 |
09/04/2021 | 41.10p | 41.25p | 40.00p | 41.05p | 866681 |
08/04/2021 | 40.55p | 41.54p | 40.55p | 41.20p | 2311242 |
07/04/2021 | 40.40p | 40.75p | 40.27p | 40.50p | 10429137 |
06/04/2021 | 40.20p | 40.50p | 39.91p | 40.30p | 971585 |
02/04/2021 | 39.60p | 39.97p | 39.60p | 39.90p | 672080 |
01/04/2021 | 39.60p | 39.97p | 39.60p | 39.90p | 672080 |
31/03/2021 | 39.85p | 40.00p | 39.45p | 39.90p | 846415 |
30/03/2021 | 40.05p | 40.15p | 39.85p | 39.85p | 695936 |
29/03/2021 | 39.85p | 40.20p | 39.85p | 39.90p | 670929 |
*Close Price adjusted for both dividends and splits