Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 38.50p | 38.50p | 37.60p | 38.50p | 1760 |
23/12/2021 | 39.00p | 40.00p | 38.00p | 38.50p | 13456 |
22/12/2021 | 39.00p | 39.00p | 37.50p | 39.00p | 52853 |
21/12/2021 | 39.00p | 39.20p | 38.00p | 39.00p | 60145 |
20/12/2021 | 39.50p | 41.00p | 38.00p | 39.00p | 90019 |
17/12/2021 | 40.00p | 40.30p | 39.10p | 40.00p | 56947 |
16/12/2021 | 40.00p | 40.80p | 39.60p | 40.00p | 52627 |
15/12/2021 | 40.50p | 41.28p | 39.30p | 40.00p | 57812 |
14/12/2021 | 41.00p | 42.00p | 40.30p | 40.50p | 83468 |
13/12/2021 | 41.00p | 41.90p | 40.00p | 40.00p | 98585 |
10/12/2021 | 41.00p | 41.24p | 40.26p | 41.00p | 153834 |
09/12/2021 | 41.00p | 41.40p | 40.52p | 41.00p | 30551 |
08/12/2021 | 41.50p | 43.00p | 40.50p | 41.00p | 179231 |
07/12/2021 | 41.50p | 42.40p | 40.10p | 41.50p | 97508 |
06/12/2021 | 39.00p | 42.75p | 39.00p | 41.50p | 448067 |
03/12/2021 | 38.00p | 40.00p | 36.60p | 39.00p | 396236 |
02/12/2021 | 36.50p | 39.00p | 36.50p | 38.00p | 236042 |
01/12/2021 | 36.00p | 36.90p | 35.20p | 35.50p | 21985 |
30/11/2021 | 35.00p | 36.88p | 34.55p | 36.00p | 61271 |
29/11/2021 | 35.50p | 36.75p | 35.10p | 35.50p | 116354 |
26/11/2021 | 35.50p | 36.45p | 34.25p | 35.50p | 162852 |
25/11/2021 | 36.00p | 36.30p | 35.10p | 36.00p | 31466 |
24/11/2021 | 36.00p | 36.19p | 35.05p | 36.00p | 127384 |
23/11/2021 | 36.50p | 37.00p | 35.00p | 36.00p | 163937 |
22/11/2021 | 37.50p | 38.00p | 36.00p | 36.50p | 86231 |
19/11/2021 | 38.00p | 38.09p | 37.05p | 37.50p | 73937 |
18/11/2021 | 38.50p | 39.00p | 37.00p | 38.00p | 270946 |
17/11/2021 | 38.50p | 38.50p | 38.12p | 38.50p | 86021 |
16/11/2021 | 39.00p | 39.00p | 38.11p | 38.50p | 23290 |
15/11/2021 | 39.00p | 39.00p | 38.00p | 39.00p | 36514 |
12/11/2021 | 39.00p | 39.00p | 38.00p | 39.00p | 23453 |
11/11/2021 | 39.00p | 39.74p | 38.00p | 39.00p | 19290 |
10/11/2021 | 40.00p | 40.00p | 38.10p | 39.00p | 75432 |
09/11/2021 | 40.00p | 40.70p | 39.05p | 40.00p | 71592 |
08/11/2021 | 40.00p | 40.98p | 39.80p | 39.80p | 75762 |
05/11/2021 | 40.00p | 41.00p | 39.00p | 40.00p | 139856 |
04/11/2021 | 42.00p | 42.00p | 39.10p | 40.00p | 95772 |
03/11/2021 | 42.00p | 42.00p | 41.30p | 42.00p | 5000 |
02/11/2021 | 42.50p | 43.00p | 40.50p | 42.00p | 115963 |
01/11/2021 | 42.50p | 43.55p | 41.89p | 42.50p | 45651 |
29/10/2021 | 44.00p | 44.00p | 42.36p | 42.50p | 170184 |
28/10/2021 | 43.50p | 45.00p | 43.01p | 44.00p | 489594 |
27/10/2021 | 42.00p | 44.00p | 42.00p | 43.50p | 266855 |
26/10/2021 | 42.00p | 43.00p | 41.55p | 42.00p | 33273 |
25/10/2021 | 43.50p | 43.79p | 41.76p | 42.00p | 177313 |
22/10/2021 | 43.25p | 44.00p | 42.71p | 43.50p | 211007 |
21/10/2021 | 41.50p | 43.90p | 41.32p | 43.25p | 551227 |
20/10/2021 | 41.75p | 41.91p | 41.20p | 41.50p | 176975 |
19/10/2021 | 39.00p | 42.44p | 39.00p | 41.75p | 437600 |
18/10/2021 | 39.00p | 39.30p | 38.00p | 39.00p | 62150 |
15/10/2021 | 38.50p | 39.60p | 37.00p | 39.00p | 102388 |
14/10/2021 | 38.50p | 39.22p | 38.50p | 38.50p | 46 |
13/10/2021 | 38.50p | 38.50p | 37.26p | 38.50p | 20950 |
12/10/2021 | 38.50p | 39.50p | 37.15p | 38.50p | 62858 |
11/10/2021 | 38.50p | 38.74p | 37.00p | 38.50p | 163265 |
08/10/2021 | 38.00p | 39.75p | 36.54p | 38.50p | 220712 |
07/10/2021 | 37.50p | 38.75p | 37.50p | 37.50p | 27500 |
06/10/2021 | 38.50p | 39.00p | 37.00p | 37.50p | 92501 |
05/10/2021 | 39.00p | 40.00p | 37.00p | 38.50p | 89333 |
04/10/2021 | 39.00p | 39.93p | 38.50p | 39.00p | 27410 |
01/10/2021 | 39.00p | 40.00p | 38.70p | 39.00p | 97769 |
30/09/2021 | 41.00p | 41.00p | 38.60p | 39.00p | 167788 |
29/09/2021 | 41.00p | 41.90p | 40.70p | 41.00p | 159240 |
28/09/2021 | 40.50p | 42.00p | 40.06p | 41.00p | 182649 |
27/09/2021 | 41.00p | 41.39p | 40.25p | 40.50p | 45134 |
24/09/2021 | 40.50p | 42.05p | 39.55p | 41.00p | 191310 |
23/09/2021 | 39.00p | 41.00p | 39.00p | 40.50p | 309061 |
22/09/2021 | 37.50p | 40.00p | 36.16p | 39.00p | 332712 |
21/09/2021 | 39.00p | 39.00p | 36.15p | 37.50p | 393694 |
20/09/2021 | 39.00p | 39.34p | 38.10p | 39.00p | 62322 |
17/09/2021 | 39.00p | 39.00p | 38.25p | 39.00p | 32823 |
16/09/2021 | 39.00p | 39.48p | 39.00p | 39.00p | 9879 |
15/09/2021 | 39.00p | 39.48p | 38.22p | 39.00p | 143744 |
14/09/2021 | 39.00p | 39.00p | 39.00p | 39.00p | 12800 |
13/09/2021 | 39.25p | 39.64p | 38.50p | 39.00p | 41778 |
10/09/2021 | 39.25p | 39.75p | 38.59p | 39.00p | 51752 |
09/09/2021 | 39.75p | 40.50p | 38.55p | 39.25p | 20001 |
08/09/2021 | 39.75p | 40.39p | 39.20p | 39.75p | 53244 |
07/09/2021 | 41.00p | 41.29p | 39.50p | 39.75p | 122844 |
06/09/2021 | 41.00p | 42.00p | 40.00p | 42.00p | 177484 |
03/09/2021 | 39.50p | 41.80p | 38.00p | 41.00p | 178700 |
02/09/2021 | 39.50p | 39.99p | 38.00p | 39.50p | 41174 |
01/09/2021 | 40.50p | 40.90p | 39.45p | 39.50p | 78726 |
31/08/2021 | 40.00p | 41.00p | 39.88p | 40.00p | 31280 |
30/08/2021 | 40.00p | 40.60p | 39.72p | 40.00p | 56545 |
27/08/2021 | 40.00p | 40.60p | 39.72p | 40.00p | 56545 |
26/08/2021 | 40.00p | 41.00p | 39.24p | 40.00p | 65107 |
25/08/2021 | 38.00p | 40.50p | 37.70p | 40.00p | 249569 |
24/08/2021 | 36.50p | 39.00p | 36.45p | 38.00p | 95676 |
23/08/2021 | 36.50p | 38.00p | 36.32p | 36.50p | 42670 |
20/08/2021 | 36.00p | 37.90p | 35.00p | 36.50p | 58542 |
19/08/2021 | 37.50p | 38.00p | 36.00p | 36.00p | 24170 |
18/08/2021 | 37.50p | 37.50p | 36.41p | 37.50p | 20044 |
17/08/2021 | 37.50p | 37.50p | 36.36p | 37.50p | 36689 |
16/08/2021 | 37.50p | 38.10p | 36.00p | 37.50p | 65531 |
13/08/2021 | 36.00p | 38.20p | 35.78p | 37.50p | 139189 |
12/08/2021 | 37.00p | 38.00p | 35.57p | 36.00p | 94843 |
11/08/2021 | 38.00p | 39.00p | 35.20p | 37.00p | 132844 |
10/08/2021 | 38.00p | 38.11p | 37.30p | 38.00p | 47909 |
09/08/2021 | 38.50p | 38.70p | 37.55p | 38.00p | 184572 |
06/08/2021 | 38.50p | 39.00p | 38.15p | 38.50p | 49223 |
05/08/2021 | 38.50p | 38.87p | 38.00p | 38.50p | 218626 |
04/08/2021 | 38.25p | 38.59p | 38.07p | 38.50p | 225540 |
03/08/2021 | 38.25p | 38.40p | 38.06p | 38.25p | 147822 |
02/08/2021 | 40.00p | 41.24p | 38.00p | 38.25p | 852960 |
30/07/2021 | 39.00p | 42.00p | 38.23p | 40.00p | 1618253 |
29/07/2021 | 33.00p | 39.50p | 32.00p | 38.50p | 1037417 |
28/07/2021 | 34.00p | 37.00p | 34.00p | 35.50p | 233521 |
27/07/2021 | 33.50p | 35.00p | 33.00p | 34.00p | 242216 |
26/07/2021 | 32.00p | 34.00p | 32.00p | 33.50p | 69795 |
23/07/2021 | 30.75p | 33.00p | 30.75p | 32.00p | 163752 |
22/07/2021 | 30.75p | 31.13p | 30.75p | 30.75p | 64200 |
21/07/2021 | 30.75p | 32.00p | 29.86p | 30.75p | 37520 |
20/07/2021 | 30.75p | 31.13p | 29.55p | 30.75p | 109682 |
19/07/2021 | 31.75p | 31.75p | 29.56p | 30.10p | 112436 |
16/07/2021 | 33.25p | 33.30p | 31.00p | 31.80p | 272139 |
15/07/2021 | 33.25p | 33.30p | 32.55p | 33.25p | 13840 |
14/07/2021 | 34.25p | 34.25p | 32.55p | 33.25p | 60006 |
13/07/2021 | 34.25p | 34.40p | 34.25p | 34.25p | 15000 |
12/07/2021 | 33.00p | 34.45p | 32.10p | 34.25p | 131175 |
09/07/2021 | 33.00p | 33.79p | 32.30p | 33.00p | 77238 |
08/07/2021 | 33.00p | 33.00p | 32.05p | 33.00p | 58115 |
07/07/2021 | 34.00p | 34.00p | 31.50p | 33.00p | 142952 |
06/07/2021 | 34.00p | 34.74p | 33.10p | 34.00p | 56531 |
05/07/2021 | 34.00p | 34.74p | 33.30p | 34.00p | 35481 |
02/07/2021 | 34.00p | 34.74p | 34.00p | 34.00p | 5 |
01/07/2021 | 34.00p | 34.38p | 33.00p | 34.00p | 33729 |
30/06/2021 | 33.75p | 34.70p | 33.67p | 34.00p | 44245 |
29/06/2021 | 33.50p | 34.09p | 33.00p | 33.75p | 147651 |
28/06/2021 | 33.50p | 33.50p | 33.00p | 33.50p | 22144 |
25/06/2021 | 33.50p | 33.50p | 33.03p | 33.50p | 147208 |
24/06/2021 | 33.50p | 33.50p | 33.03p | 33.50p | 148018 |
23/06/2021 | 34.25p | 34.25p | 33.00p | 33.50p | 255408 |
22/06/2021 | 34.25p | 34.25p | 33.60p | 34.25p | 2238 |
21/06/2021 | 35.25p | 35.25p | 33.60p | 34.25p | 165235 |
18/06/2021 | 35.25p | 35.25p | 34.51p | 35.25p | 96955 |
17/06/2021 | 35.25p | 35.25p | 34.80p | 35.25p | 83891 |
16/06/2021 | 35.25p | 35.25p | 34.80p | 35.25p | 113303 |
15/06/2021 | 35.25p | 35.25p | 34.67p | 35.25p | 124581 |
14/06/2021 | 35.25p | 35.25p | 34.49p | 34.90p | 308020 |
11/06/2021 | 35.25p | 35.25p | 34.60p | 35.25p | 40505 |
10/06/2021 | 35.25p | 35.25p | 34.55p | 34.90p | 127526 |
09/06/2021 | 35.25p | 35.40p | 34.55p | 35.25p | 139992 |
08/06/2021 | 34.75p | 35.30p | 34.75p | 35.25p | 64000 |
07/06/2021 | 34.75p | 35.40p | 34.75p | 34.75p | 81468 |
04/06/2021 | 33.50p | 35.40p | 33.50p | 34.75p | 470282 |
03/06/2021 | 33.75p | 34.30p | 33.40p | 33.50p | 246435 |
02/06/2021 | 34.00p | 34.44p | 32.50p | 33.75p | 66760 |
01/06/2021 | 34.00p | 34.50p | 33.00p | 34.20p | 379084 |
31/05/2021 | 34.00p | 34.20p | 33.36p | 34.00p | 64532 |
28/05/2021 | 34.00p | 34.20p | 33.36p | 34.00p | 64532 |
27/05/2021 | 34.00p | 34.45p | 33.76p | 34.00p | 27825 |
26/05/2021 | 34.00p | 34.50p | 33.00p | 34.00p | 35280 |
25/05/2021 | 34.00p | 35.00p | 33.63p | 34.00p | 159252 |
24/05/2021 | 34.00p | 34.80p | 33.00p | 34.00p | 53082 |
21/05/2021 | 34.00p | 34.40p | 33.41p | 34.00p | 24000 |
20/05/2021 | 34.00p | 34.40p | 33.90p | 34.00p | 42441 |
19/05/2021 | 34.00p | 34.40p | 33.25p | 34.00p | 46404 |
18/05/2021 | 34.00p | 35.00p | 33.22p | 35.00p | 61349 |
17/05/2021 | 34.00p | 34.90p | 33.45p | 34.00p | 54678 |
14/05/2021 | 34.00p | 34.90p | 33.20p | 34.00p | 105884 |
13/05/2021 | 34.25p | 34.90p | 33.25p | 34.00p | 162319 |
12/05/2021 | 36.00p | 36.20p | 33.50p | 34.90p | 216392 |
11/05/2021 | 36.00p | 36.05p | 35.50p | 36.00p | 27342 |
10/05/2021 | 35.75p | 36.20p | 35.41p | 36.00p | 64950 |
07/05/2021 | 35.75p | 36.00p | 35.08p | 35.75p | 160297 |
06/05/2021 | 36.50p | 36.50p | 35.23p | 35.75p | 315855 |
05/05/2021 | 37.00p | 37.00p | 35.25p | 36.50p | 178593 |
04/05/2021 | 37.00p | 37.50p | 36.29p | 37.00p | 123837 |
03/05/2021 | 37.00p | 37.70p | 36.44p | 37.00p | 180993 |
30/04/2021 | 37.00p | 37.70p | 36.44p | 37.00p | 180993 |
29/04/2021 | 37.00p | 37.95p | 36.44p | 37.00p | 338818 |
28/04/2021 | 37.00p | 37.94p | 36.30p | 37.00p | 193924 |
27/04/2021 | 37.00p | 37.60p | 36.31p | 37.00p | 75008 |
26/04/2021 | 37.50p | 37.70p | 36.30p | 37.00p | 84496 |
23/04/2021 | 37.50p | 37.70p | 37.00p | 37.50p | 74225 |
22/04/2021 | 36.00p | 38.00p | 36.00p | 37.10p | 116580 |
21/04/2021 | 36.00p | 37.10p | 36.00p | 36.00p | 85852 |
20/04/2021 | 37.00p | 37.00p | 35.20p | 36.00p | 148344 |
19/04/2021 | 37.50p | 37.50p | 36.60p | 37.00p | 266765 |
16/04/2021 | 37.00p | 37.90p | 37.00p | 37.50p | 603915 |
15/04/2021 | 37.75p | 37.88p | 36.50p | 37.00p | 204150 |
14/04/2021 | 38.00p | 38.50p | 37.51p | 37.75p | 326853 |
13/04/2021 | 38.00p | 38.50p | 37.60p | 38.00p | 367028 |
12/04/2021 | 35.50p | 39.00p | 32.12p | 37.60p | 988093 |
09/04/2021 | 29.00p | 35.90p | 28.62p | 35.50p | 1838866 |
08/04/2021 | 31.50p | 31.75p | 31.17p | 31.50p | 251476 |
07/04/2021 | 32.00p | 32.20p | 31.00p | 31.50p | 609466 |
06/04/2021 | 32.00p | 32.29p | 31.00p | 32.00p | 114243 |
05/04/2021 | 32.00p | 32.56p | 31.11p | 32.00p | 121624 |
02/04/2021 | 32.00p | 32.56p | 31.11p | 32.00p | 121624 |
01/04/2021 | 32.00p | 32.56p | 31.11p | 32.00p | 121624 |
31/03/2021 | 32.00p | 32.69p | 31.11p | 32.00p | 41407 |
30/03/2021 | 32.00p | 32.75p | 31.10p | 32.00p | 137844 |
29/03/2021 | 32.00p | 32.80p | 31.50p | 32.00p | 121792 |
26/03/2021 | 32.00p | 33.00p | 31.10p | 32.00p | 44410 |
25/03/2021 | 32.00p | 32.40p | 31.10p | 32.00p | 141583 |
24/03/2021 | 32.00p | 32.70p | 31.35p | 32.00p | 92827 |
23/03/2021 | 32.00p | 33.00p | 31.98p | 32.00p | 158104 |
22/03/2021 | 32.00p | 33.00p | 31.30p | 32.00p | 198023 |
*Close Price adjusted for both dividends and splits