Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 59.00p | 59.00p | 57.13p | 58.20p | 47447 |
21/12/2021 | 57.00p | 58.60p | 57.00p | 58.50p | 133036 |
20/12/2021 | 58.00p | 58.04p | 56.00p | 57.50p | 118637 |
17/12/2021 | 61.00p | 61.00p | 58.02p | 58.40p | 302224 |
16/12/2021 | 59.00p | 61.40p | 58.00p | 58.50p | 73823 |
15/12/2021 | 59.60p | 61.67p | 59.16p | 60.00p | 38526 |
14/12/2021 | 63.00p | 63.46p | 59.31p | 60.10p | 236810 |
13/12/2021 | 66.00p | 68.60p | 63.48p | 63.70p | 96463 |
10/12/2021 | 61.60p | 70.23p | 60.42p | 65.90p | 492309 |
09/12/2021 | 58.80p | 61.60p | 58.80p | 60.90p | 143223 |
08/12/2021 | 58.80p | 58.80p | 57.23p | 58.60p | 77227 |
07/12/2021 | 56.80p | 59.00p | 57.82p | 58.40p | 61089 |
06/12/2021 | 56.80p | 58.65p | 56.40p | 57.70p | 79322 |
03/12/2021 | 56.80p | 57.80p | 56.80p | 57.80p | 37072 |
02/12/2021 | 57.00p | 57.80p | 56.60p | 57.70p | 68040 |
01/12/2021 | 57.20p | 58.60p | 56.60p | 57.20p | 99794 |
30/11/2021 | 56.60p | 58.00p | 56.41p | 57.90p | 63231 |
29/11/2021 | 57.40p | 59.00p | 55.20p | 57.50p | 100122 |
26/11/2021 | 58.00p | 59.80p | 54.53p | 56.00p | 476951 |
25/11/2021 | 59.00p | 60.80p | 59.00p | 59.50p | 94640 |
24/11/2021 | 59.00p | 60.10p | 58.60p | 60.00p | 96882 |
23/11/2021 | 59.20p | 60.00p | 58.10p | 60.00p | 54418 |
22/11/2021 | 61.40p | 62.80p | 59.20p | 59.80p | 184068 |
19/11/2021 | 61.20p | 62.47p | 60.00p | 60.00p | 169450 |
18/11/2021 | 61.00p | 63.00p | 61.00p | 62.00p | 119379 |
17/11/2021 | 63.00p | 63.50p | 61.00p | 61.20p | 220778 |
16/11/2021 | 65.60p | 65.98p | 61.23p | 63.00p | 455939 |
15/11/2021 | 67.20p | 67.70p | 65.00p | 66.80p | 80044 |
12/11/2021 | 67.80p | 67.80p | 65.70p | 67.10p | 27303 |
11/11/2021 | 68.60p | 69.80p | 65.14p | 66.20p | 129339 |
10/11/2021 | 68.20p | 70.00p | 68.20p | 69.00p | 10504 |
09/11/2021 | 69.00p | 69.30p | 68.28p | 69.30p | 62566 |
08/11/2021 | 68.00p | 69.60p | 67.34p | 68.50p | 131670 |
05/11/2021 | 67.00p | 67.76p | 66.60p | 67.50p | 79964 |
04/11/2021 | 69.40p | 70.00p | 64.44p | 67.00p | 310668 |
03/11/2021 | 69.20p | 70.80p | 69.20p | 70.10p | 38262 |
02/11/2021 | 69.20p | 71.00p | 69.20p | 70.00p | 59066 |
01/11/2021 | 70.60p | 71.00p | 69.00p | 70.60p | 81692 |
29/10/2021 | 69.20p | 71.02p | 69.00p | 70.00p | 92088 |
28/10/2021 | 70.80p | 70.80p | 69.00p | 69.00p | 106870 |
27/10/2021 | 69.20p | 70.80p | 68.22p | 70.00p | 161462 |
26/10/2021 | 71.20p | 72.80p | 69.00p | 69.00p | 149551 |
25/10/2021 | 72.00p | 73.87p | 71.00p | 71.00p | 189562 |
22/10/2021 | 72.20p | 73.00p | 70.60p | 72.00p | 160873 |
21/10/2021 | 72.00p | 72.80p | 71.20p | 72.00p | 62657 |
20/10/2021 | 72.00p | 72.32p | 71.00p | 71.40p | 130704 |
19/10/2021 | 71.80p | 72.49p | 71.04p | 72.40p | 92720 |
18/10/2021 | 70.00p | 72.00p | 70.00p | 72.00p | 98697 |
15/10/2021 | 70.20p | 71.38p | 70.00p | 70.00p | 61622 |
14/10/2021 | 72.00p | 72.00p | 70.60p | 71.60p | 213425 |
13/10/2021 | 71.00p | 72.60p | 69.20p | 70.40p | 426930 |
12/10/2021 | 68.00p | 70.60p | 67.00p | 70.60p | 466272 |
11/10/2021 | 68.80p | 69.46p | 66.76p | 67.40p | 315476 |
08/10/2021 | 64.40p | 68.80p | 62.20p | 66.40p | 1002785 |
07/10/2021 | 62.80p | 64.40p | 61.65p | 63.20p | 183870 |
06/10/2021 | 64.60p | 65.53p | 60.18p | 62.00p | 439249 |
05/10/2021 | 63.20p | 65.80p | 63.20p | 64.60p | 222956 |
04/10/2021 | 64.40p | 67.00p | 63.00p | 63.20p | 252471 |
01/10/2021 | 68.00p | 68.00p | 62.47p | 64.00p | 556676 |
30/09/2021 | 68.20p | 71.80p | 68.00p | 68.00p | 153855 |
29/09/2021 | 71.20p | 71.68p | 68.13p | 69.00p | 105269 |
28/09/2021 | 73.00p | 75.38p | 69.40p | 69.40p | 170600 |
27/09/2021 | 76.00p | 76.76p | 73.00p | 73.00p | 142872 |
24/09/2021 | 73.00p | 76.71p | 72.76p | 73.00p | 334098 |
23/09/2021 | 70.40p | 76.62p | 70.08p | 73.20p | 246405 |
22/09/2021 | 70.60p | 71.80p | 69.00p | 69.00p | 145907 |
21/09/2021 | 71.00p | 72.00p | 70.00p | 70.00p | 180813 |
20/09/2021 | 74.20p | 75.60p | 68.09p | 71.20p | 528724 |
17/09/2021 | 76.20p | 78.20p | 70.92p | 75.00p | 892875 |
16/09/2021 | 76.20p | 79.80p | 75.64p | 77.00p | 268911 |
15/09/2021 | 76.20p | 79.00p | 76.00p | 77.80p | 242661 |
14/09/2021 | 92.40p | 92.40p | 75.83p | 78.00p | 1704947 |
13/09/2021 | 90.80p | 92.80p | 89.36p | 92.80p | 178998 |
10/09/2021 | 89.00p | 91.00p | 88.04p | 89.60p | 148737 |
09/09/2021 | 88.80p | 90.80p | 88.20p | 90.00p | 74062 |
08/09/2021 | 90.80p | 91.00p | 88.00p | 90.00p | 311256 |
07/09/2021 | 88.00p | 91.00p | 86.50p | 91.00p | 863766 |
06/09/2021 | 86.80p | 92.04p | 85.00p | 88.80p | 1013798 |
03/09/2021 | 83.80p | 87.00p | 82.00p | 85.00p | 363024 |
02/09/2021 | 80.80p | 82.45p | 80.61p | 82.00p | 217258 |
01/09/2021 | 81.00p | 81.00p | 80.19p | 81.00p | 176645 |
31/08/2021 | 79.00p | 81.00p | 78.44p | 81.00p | 269525 |
30/08/2021 | 81.00p | 81.75p | 77.80p | 79.00p | 866270 |
27/08/2021 | 81.00p | 81.75p | 77.80p | 79.00p | 866270 |
26/08/2021 | 81.60p | 82.00p | 80.40p | 81.30p | 217326 |
25/08/2021 | 78.20p | 81.98p | 78.00p | 81.40p | 759523 |
24/08/2021 | 73.00p | 78.42p | 73.00p | 78.20p | 422056 |
23/08/2021 | 74.20p | 76.00p | 74.20p | 75.00p | 323264 |
20/08/2021 | 73.80p | 74.75p | 72.60p | 74.20p | 171550 |
19/08/2021 | 72.00p | 75.15p | 72.00p | 73.80p | 349151 |
18/08/2021 | 72.40p | 74.60p | 72.40p | 73.00p | 183524 |
17/08/2021 | 71.00p | 73.77p | 69.80p | 72.60p | 191234 |
16/08/2021 | 72.00p | 73.80p | 70.00p | 70.00p | 105144 |
13/08/2021 | 73.80p | 73.93p | 72.28p | 73.60p | 144192 |
12/08/2021 | 70.40p | 73.60p | 70.40p | 73.60p | 360530 |
11/08/2021 | 71.80p | 71.80p | 70.00p | 70.20p | 110037 |
10/08/2021 | 70.00p | 72.62p | 68.20p | 70.00p | 329383 |
09/08/2021 | 66.00p | 70.00p | 66.00p | 70.00p | 1129427 |
06/08/2021 | 65.20p | 66.40p | 65.00p | 66.00p | 197016 |
05/08/2021 | 66.00p | 66.00p | 64.80p | 65.20p | 126584 |
04/08/2021 | 65.20p | 65.60p | 62.30p | 65.00p | 355476 |
03/08/2021 | 65.40p | 65.70p | 64.40p | 65.00p | 135733 |
02/08/2021 | 65.20p | 65.70p | 65.00p | 65.00p | 48898 |
30/07/2021 | 65.00p | 65.80p | 64.00p | 65.00p | 342378 |
29/07/2021 | 64.60p | 66.00p | 64.07p | 65.00p | 276806 |
28/07/2021 | 61.80p | 65.76p | 58.20p | 64.60p | 1056386 |
27/07/2021 | 59.60p | 59.80p | 57.80p | 58.20p | 139372 |
26/07/2021 | 58.80p | 59.82p | 57.47p | 58.00p | 195003 |
23/07/2021 | 56.80p | 58.45p | 54.50p | 57.00p | 524027 |
22/07/2021 | 54.80p | 56.71p | 53.41p | 54.80p | 631811 |
21/07/2021 | 53.40p | 55.00p | 53.00p | 53.00p | 190543 |
20/07/2021 | 57.00p | 57.40p | 52.03p | 54.80p | 1412441 |
19/07/2021 | 58.40p | 61.62p | 56.11p | 57.00p | 160142 |
16/07/2021 | 58.20p | 61.81p | 58.20p | 59.00p | 158646 |
15/07/2021 | 61.60p | 61.84p | 58.20p | 59.00p | 103113 |
14/07/2021 | 60.00p | 61.80p | 58.86p | 60.00p | 324283 |
13/07/2021 | 60.80p | 61.80p | 58.60p | 61.80p | 541961 |
12/07/2021 | 57.80p | 60.22p | 57.60p | 58.40p | 778895 |
09/07/2021 | 57.00p | 59.40p | 57.00p | 57.70p | 120049 |
08/07/2021 | 59.00p | 59.00p | 57.00p | 57.00p | 102938 |
07/07/2021 | 60.00p | 60.00p | 57.40p | 58.80p | 19021 |
06/07/2021 | 60.00p | 60.00p | 57.40p | 58.50p | 273177 |
05/07/2021 | 58.00p | 60.40p | 57.36p | 58.20p | 1187718 |
02/07/2021 | 58.80p | 61.44p | 58.00p | 60.20p | 559718 |
01/07/2021 | 60.20p | 61.25p | 57.20p | 58.00p | 556761 |
30/06/2021 | 61.00p | 62.20p | 60.00p | 60.00p | 161654 |
29/06/2021 | 62.80p | 62.80p | 61.00p | 61.00p | 20152 |
28/06/2021 | 61.40p | 62.24p | 61.00p | 61.50p | 135378 |
25/06/2021 | 62.20p | 63.00p | 61.35p | 62.90p | 883276 |
24/06/2021 | 62.60p | 64.40p | 61.25p | 62.40p | 487009 |
23/06/2021 | 61.40p | 63.08p | 60.20p | 62.00p | 220946 |
22/06/2021 | 62.20p | 62.80p | 60.50p | 62.40p | 1408527 |
21/06/2021 | 64.40p | 65.60p | 61.20p | 63.50p | 587082 |
18/06/2021 | 63.80p | 65.80p | 61.40p | 63.80p | 540176 |
17/06/2021 | 63.80p | 65.80p | 61.60p | 63.00p | 324710 |
16/06/2021 | 61.00p | 64.80p | 61.00p | 63.70p | 539288 |
15/06/2021 | 65.40p | 65.40p | 62.00p | 63.20p | 4954410 |
14/06/2021 | 64.20p | 68.00p | 63.00p | 63.00p | 1481954 |
11/06/2021 | 61.00p | 65.00p | 50.00p | 65.00p | 1534189 |
10/06/2021 | 61.00p | 62.60p | 50.00p | 59.00p | 3051641 |
09/06/2021 | 61.40p | 62.80p | 59.00p | 59.00p | 879716 |
08/06/2021 | 59.00p | 65.49p | 58.00p | 61.20p | 1523796 |
07/06/2021 | 57.00p | 65.00p | 56.58p | 59.00p | 3049843 |
04/06/2021 | 56.80p | 56.80p | 53.00p | 56.00p | 324092 |
03/06/2021 | 55.80p | 56.60p | 53.00p | 54.60p | 142674 |
02/06/2021 | 55.80p | 56.80p | 52.80p | 55.00p | 546298 |
01/06/2021 | 53.80p | 54.80p | 52.60p | 53.20p | 143816 |
31/05/2021 | 53.20p | 54.80p | 53.00p | 53.90p | 81526 |
28/05/2021 | 53.20p | 54.80p | 53.00p | 53.90p | 81526 |
27/05/2021 | 53.20p | 57.00p | 53.00p | 54.50p | 86956 |
26/05/2021 | 54.00p | 56.00p | 53.20p | 54.50p | 82658 |
25/05/2021 | 57.80p | 57.80p | 53.06p | 54.80p | 293173 |
24/05/2021 | 56.00p | 57.60p | 55.00p | 55.00p | 365377 |
21/05/2021 | 61.00p | 62.80p | 55.00p | 57.20p | 2296706 |
20/05/2021 | 71.40p | 72.80p | 70.20p | 70.20p | 106239 |
19/05/2021 | 72.00p | 72.60p | 70.60p | 71.30p | 140325 |
18/05/2021 | 73.20p | 77.81p | 72.68p | 72.70p | 116658 |
17/05/2021 | 71.40p | 76.71p | 68.20p | 75.20p | 180392 |
14/05/2021 | 69.00p | 72.00p | 67.29p | 70.30p | 150313 |
13/05/2021 | 71.00p | 71.77p | 69.20p | 68.00p | 158904 |
12/05/2021 | 71.60p | 72.60p | 71.60p | 72.20p | 12081 |
11/05/2021 | 71.20p | 74.50p | 71.20p | 71.50p | 111404 |
10/05/2021 | 73.60p | 75.50p | 71.40p | 73.00p | 587258 |
07/05/2021 | 74.20p | 76.77p | 73.20p | 74.20p | 110566 |
06/05/2021 | 74.20p | 75.78p | 74.20p | 74.90p | 34047 |
05/05/2021 | 74.00p | 76.39p | 73.60p | 75.10p | 142925 |
04/05/2021 | 74.60p | 78.00p | 72.20p | 74.90p | 132668 |
03/05/2021 | 72.20p | 75.00p | 72.20p | 74.20p | 104730 |
30/04/2021 | 72.20p | 75.00p | 72.20p | 74.20p | 104730 |
29/04/2021 | 73.40p | 73.60p | 72.50p | 72.90p | 32972 |
28/04/2021 | 71.20p | 73.67p | 71.20p | 72.60p | 161838 |
27/04/2021 | 72.80p | 74.30p | 70.40p | 72.10p | 533207 |
26/04/2021 | 76.20p | 82.00p | 70.36p | 73.50p | 1798599 |
23/04/2021 | 69.80p | 70.40p | 68.20p | 69.10p | 77417 |
22/04/2021 | 69.80p | 71.06p | 69.03p | 70.50p | 193735 |
21/04/2021 | 71.80p | 72.09p | 69.08p | 70.50p | 77960 |
20/04/2021 | 72.20p | 74.00p | 70.20p | 71.70p | 109989 |
19/04/2021 | 73.80p | 75.00p | 72.20p | 73.50p | 99155 |
16/04/2021 | 78.80p | 80.80p | 70.20p | 72.90p | 685421 |
15/04/2021 | 76.00p | 82.38p | 74.00p | 78.80p | 914965 |
14/04/2021 | 70.00p | 75.00p | 70.00p | 74.60p | 271279 |
13/04/2021 | 69.60p | 71.00p | 67.50p | 69.60p | 129386 |
12/04/2021 | 69.60p | 69.60p | 67.13p | 68.70p | 49700 |
09/04/2021 | 68.80p | 70.00p | 66.20p | 68.40p | 112590 |
08/04/2021 | 66.00p | 69.80p | 65.20p | 68.60p | 258813 |
07/04/2021 | 69.40p | 66.20p | 65.00p | 65.50p | 47456 |
06/04/2021 | 69.40p | 69.40p | 64.40p | 65.70p | 95124 |
02/04/2021 | 66.00p | 69.40p | 64.79p | 67.20p | 34768 |
01/04/2021 | 66.00p | 69.40p | 64.79p | 67.20p | 34768 |
31/03/2021 | 68.40p | 68.62p | 64.63p | 65.50p | 199652 |
30/03/2021 | 67.00p | 69.12p | 65.50p | 66.75p | 160667 |
29/03/2021 | 65.10p | 69.30p | 65.10p | 67.50p | 37430 |
26/03/2021 | 69.40p | 69.40p | 65.10p | 67.30p | 47705 |
25/03/2021 | 66.60p | 69.74p | 62.60p | 65.30p | 237091 |
24/03/2021 | 68.60p | 68.70p | 67.00p | 67.85p | 28889 |
23/03/2021 | 67.10p | 71.00p | 65.10p | 69.35p | 100058 |
22/03/2021 | 73.50p | 75.00p | 65.10p | 67.20p | 375935 |
19/03/2021 | 73.10p | 74.81p | 70.30p | 71.40p | 157302 |
18/03/2021 | 70.30p | 77.40p | 70.30p | 74.50p | 182410 |
17/03/2021 | 69.00p | 75.14p | 65.90p | 72.95p | 386866 |
*Close Price adjusted for both dividends and splits