Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 41.00p | 41.32p | 41.00p | 41.00p | 3606 |
23/12/2021 | 41.00p | 41.45p | 40.65p | 41.00p | 54491 |
22/12/2021 | 41.00p | 41.80p | 40.60p | 41.00p | 39866 |
21/12/2021 | 39.00p | 41.90p | 38.42p | 41.00p | 182386 |
20/12/2021 | 40.00p | 40.00p | 38.12p | 39.00p | 155541 |
17/12/2021 | 42.00p | 43.00p | 39.18p | 40.50p | 284799 |
16/12/2021 | 42.00p | 42.52p | 41.61p | 42.00p | 51444 |
15/12/2021 | 42.00p | 43.00p | 41.10p | 42.00p | 63971 |
14/12/2021 | 42.50p | 42.88p | 41.33p | 42.00p | 51152 |
13/12/2021 | 42.50p | 43.38p | 41.33p | 42.50p | 112892 |
10/12/2021 | 42.50p | 43.40p | 42.12p | 42.50p | 50866 |
09/12/2021 | 42.50p | 43.70p | 41.55p | 42.50p | 110627 |
08/12/2021 | 42.50p | 43.10p | 41.25p | 43.00p | 138210 |
07/12/2021 | 42.50p | 44.00p | 41.33p | 42.50p | 68260 |
06/12/2021 | 42.50p | 43.40p | 42.36p | 42.50p | 6010 |
03/12/2021 | 42.00p | 43.30p | 42.00p | 42.50p | 122748 |
02/12/2021 | 42.00p | 42.80p | 41.40p | 42.00p | 10670 |
01/12/2021 | 43.00p | 43.00p | 42.00p | 42.00p | 44396 |
30/11/2021 | 43.00p | 43.20p | 42.00p | 43.00p | 109931 |
29/11/2021 | 43.00p | 43.55p | 42.10p | 43.00p | 32563 |
26/11/2021 | 45.50p | 45.98p | 42.00p | 43.00p | 241230 |
25/11/2021 | 46.00p | 46.70p | 44.46p | 45.50p | 108260 |
24/11/2021 | 45.00p | 47.89p | 45.00p | 46.00p | 309499 |
23/11/2021 | 44.00p | 46.00p | 43.50p | 45.00p | 220494 |
22/11/2021 | 43.00p | 44.70p | 42.25p | 44.00p | 241405 |
19/11/2021 | 43.00p | 43.65p | 42.77p | 43.00p | 121836 |
18/11/2021 | 43.00p | 43.90p | 42.25p | 43.00p | 133198 |
17/11/2021 | 42.00p | 44.00p | 41.62p | 43.00p | 104124 |
16/11/2021 | 42.50p | 43.00p | 41.55p | 42.00p | 44114 |
15/11/2021 | 40.50p | 43.00p | 40.50p | 42.50p | 234732 |
12/11/2021 | 39.25p | 41.00p | 37.00p | 40.50p | 599382 |
11/11/2021 | 39.50p | 39.50p | 39.00p | 39.50p | 30361 |
10/11/2021 | 39.25p | 39.90p | 38.55p | 39.50p | 215028 |
09/11/2021 | 41.25p | 41.25p | 38.00p | 39.25p | 463320 |
08/11/2021 | 41.25p | 41.25p | 40.60p | 41.25p | 107957 |
05/11/2021 | 41.50p | 41.70p | 40.60p | 41.25p | 104057 |
04/11/2021 | 40.50p | 41.90p | 40.10p | 41.50p | 470051 |
03/11/2021 | 45.00p | 45.00p | 40.00p | 41.00p | 959745 |
02/11/2021 | 45.00p | 45.09p | 44.25p | 45.00p | 63034 |
01/11/2021 | 45.00p | 45.14p | 44.00p | 45.00p | 119136 |
29/10/2021 | 45.00p | 45.18p | 44.70p | 45.00p | 20138 |
28/10/2021 | 45.00p | 45.21p | 45.00p | 45.00p | 8798 |
27/10/2021 | 45.00p | 45.35p | 44.60p | 45.00p | 87726 |
26/10/2021 | 45.00p | 45.43p | 44.50p | 45.00p | 21670 |
25/10/2021 | 45.00p | 45.55p | 44.60p | 44.60p | 44271 |
22/10/2021 | 45.00p | 45.60p | 44.00p | 45.00p | 84174 |
21/10/2021 | 45.00p | 46.00p | 45.00p | 45.00p | 165467 |
20/10/2021 | 45.00p | 45.65p | 44.95p | 45.00p | 53911 |
19/10/2021 | 45.00p | 45.68p | 44.90p | 45.00p | 201353 |
18/10/2021 | 45.00p | 45.80p | 45.00p | 45.00p | 123629 |
15/10/2021 | 45.00p | 45.12p | 44.67p | 45.00p | 95442 |
14/10/2021 | 45.00p | 45.15p | 44.55p | 45.00p | 33412 |
13/10/2021 | 45.00p | 45.20p | 44.55p | 45.00p | 87939 |
12/10/2021 | 45.00p | 45.99p | 44.33p | 45.00p | 175062 |
11/10/2021 | 45.50p | 45.50p | 44.27p | 45.00p | 146075 |
08/10/2021 | 43.50p | 45.45p | 43.50p | 45.00p | 150445 |
07/10/2021 | 43.00p | 43.48p | 42.68p | 43.00p | 5215 |
06/10/2021 | 43.00p | 44.00p | 42.66p | 43.00p | 71379 |
05/10/2021 | 44.00p | 44.00p | 42.22p | 43.00p | 513053 |
04/10/2021 | 44.50p | 44.85p | 43.00p | 44.00p | 247782 |
01/10/2021 | 45.00p | 46.00p | 43.25p | 44.50p | 198452 |
30/09/2021 | 45.00p | 46.00p | 44.10p | 44.40p | 283783 |
29/09/2021 | 42.50p | 45.40p | 42.45p | 45.00p | 513913 |
28/09/2021 | 44.00p | 44.00p | 42.00p | 42.00p | 364616 |
27/09/2021 | 44.50p | 45.00p | 43.20p | 44.00p | 150173 |
24/09/2021 | 43.50p | 44.70p | 43.50p | 44.50p | 137395 |
23/09/2021 | 45.00p | 45.00p | 43.05p | 43.50p | 286326 |
22/09/2021 | 44.50p | 45.80p | 44.14p | 45.00p | 465742 |
21/09/2021 | 46.50p | 46.65p | 44.14p | 44.50p | 481698 |
20/09/2021 | 49.50p | 49.50p | 45.00p | 46.50p | 885677 |
17/09/2021 | 54.00p | 54.00p | 48.25p | 49.50p | 743022 |
16/09/2021 | 53.50p | 53.50p | 52.00p | 53.00p | 112419 |
15/09/2021 | 55.00p | 55.10p | 53.00p | 54.00p | 259898 |
14/09/2021 | 55.00p | 55.20p | 54.30p | 55.00p | 62080 |
13/09/2021 | 55.00p | 55.10p | 54.45p | 55.00p | 225769 |
10/09/2021 | 55.00p | 56.00p | 54.45p | 54.50p | 78794 |
09/09/2021 | 55.00p | 55.00p | 54.25p | 55.00p | 138334 |
08/09/2021 | 55.00p | 55.13p | 54.00p | 55.00p | 88375 |
07/09/2021 | 56.00p | 56.00p | 54.25p | 55.00p | 508996 |
06/09/2021 | 58.00p | 58.00p | 55.10p | 56.00p | 245265 |
03/09/2021 | 59.00p | 59.00p | 57.02p | 58.00p | 240265 |
02/09/2021 | 61.00p | 61.03p | 58.13p | 58.80p | 324349 |
01/09/2021 | 59.00p | 62.00p | 58.80p | 61.00p | 430314 |
31/08/2021 | 56.00p | 60.00p | 55.10p | 59.00p | 1217663 |
30/08/2021 | 53.00p | 56.00p | 52.80p | 55.00p | 562650 |
27/08/2021 | 53.00p | 56.00p | 52.80p | 55.00p | 562650 |
26/08/2021 | 53.00p | 53.40p | 52.02p | 53.00p | 321807 |
25/08/2021 | 53.50p | 53.64p | 52.02p | 53.00p | 204021 |
24/08/2021 | 53.00p | 54.39p | 52.33p | 53.50p | 421411 |
23/08/2021 | 52.00p | 54.00p | 52.00p | 53.00p | 103168 |
20/08/2021 | 52.00p | 53.00p | 51.84p | 52.00p | 103459 |
19/08/2021 | 51.50p | 53.50p | 51.50p | 52.00p | 152857 |
18/08/2021 | 53.00p | 53.00p | 51.25p | 51.50p | 142637 |
17/08/2021 | 53.00p | 53.50p | 52.40p | 53.00p | 100121 |
16/08/2021 | 52.50p | 53.50p | 52.00p | 53.00p | 159105 |
13/08/2021 | 52.00p | 52.70p | 51.60p | 52.50p | 147601 |
12/08/2021 | 52.00p | 52.47p | 51.60p | 52.00p | 79450 |
11/08/2021 | 52.50p | 52.90p | 51.35p | 52.00p | 120142 |
10/08/2021 | 51.50p | 52.50p | 51.30p | 52.50p | 88277 |
09/08/2021 | 52.50p | 53.85p | 51.50p | 51.50p | 539729 |
06/08/2021 | 51.00p | 53.50p | 51.00p | 52.50p | 337496 |
05/08/2021 | 51.00p | 51.80p | 50.60p | 51.00p | 48218 |
04/08/2021 | 50.00p | 51.50p | 50.00p | 51.00p | 28345 |
03/08/2021 | 49.00p | 50.90p | 49.00p | 50.00p | 101075 |
02/08/2021 | 49.50p | 50.85p | 48.00p | 49.00p | 340320 |
30/07/2021 | 50.00p | 50.85p | 48.60p | 49.50p | 181290 |
29/07/2021 | 50.00p | 50.24p | 50.00p | 50.00p | 82087 |
28/07/2021 | 50.00p | 50.30p | 49.13p | 50.00p | 44699 |
27/07/2021 | 51.00p | 51.90p | 49.10p | 50.00p | 189060 |
26/07/2021 | 49.00p | 52.00p | 48.50p | 51.00p | 385909 |
23/07/2021 | 47.50p | 49.90p | 47.50p | 49.00p | 137420 |
22/07/2021 | 47.00p | 47.78p | 46.95p | 47.50p | 162643 |
21/07/2021 | 47.00p | 47.00p | 46.00p | 47.00p | 126322 |
20/07/2021 | 48.00p | 48.70p | 46.30p | 47.00p | 244828 |
19/07/2021 | 50.50p | 51.00p | 47.47p | 48.00p | 439304 |
16/07/2021 | 50.50p | 50.84p | 50.20p | 50.50p | 84237 |
15/07/2021 | 53.50p | 53.50p | 50.23p | 50.50p | 280533 |
14/07/2021 | 52.50p | 54.90p | 52.00p | 53.50p | 489555 |
13/07/2021 | 51.50p | 53.00p | 51.40p | 52.50p | 231192 |
12/07/2021 | 51.00p | 52.00p | 50.75p | 51.50p | 341503 |
09/07/2021 | 51.00p | 51.45p | 50.00p | 51.00p | 146834 |
08/07/2021 | 51.00p | 51.40p | 50.70p | 51.00p | 78570 |
07/07/2021 | 50.50p | 52.00p | 50.25p | 51.00p | 450657 |
06/07/2021 | 50.50p | 54.17p | 49.38p | 51.00p | 336549 |
05/07/2021 | 49.00p | 51.70p | 47.75p | 50.50p | 410849 |
02/07/2021 | 48.00p | 49.00p | 47.15p | 49.00p | 230297 |
01/07/2021 | 48.50p | 48.66p | 47.09p | 48.00p | 119960 |
30/06/2021 | 49.00p | 50.00p | 47.80p | 50.00p | 146303 |
29/06/2021 | 47.00p | 49.34p | 47.00p | 49.00p | 169449 |
28/06/2021 | 44.00p | 48.00p | 43.80p | 47.00p | 150656 |
25/06/2021 | 43.00p | 45.00p | 43.00p | 44.00p | 250113 |
24/06/2021 | 43.00p | 43.90p | 42.95p | 43.00p | 60109 |
23/06/2021 | 44.00p | 44.06p | 41.00p | 43.00p | 314969 |
22/06/2021 | 44.00p | 44.40p | 43.00p | 44.00p | 112105 |
21/06/2021 | 44.50p | 44.70p | 43.20p | 44.00p | 145401 |
18/06/2021 | 46.50p | 46.70p | 43.05p | 44.50p | 290586 |
17/06/2021 | 47.50p | 47.50p | 46.18p | 46.50p | 77614 |
16/06/2021 | 47.50p | 47.50p | 47.02p | 47.50p | 20324 |
15/06/2021 | 48.00p | 48.20p | 47.00p | 47.50p | 98078 |
14/06/2021 | 48.00p | 48.34p | 47.00p | 48.00p | 119989 |
11/06/2021 | 47.50p | 48.50p | 46.88p | 48.00p | 97336 |
10/06/2021 | 47.50p | 47.50p | 46.20p | 47.50p | 65408 |
09/06/2021 | 48.00p | 49.00p | 46.00p | 47.50p | 138902 |
08/06/2021 | 47.00p | 48.10p | 47.00p | 48.00p | 221073 |
07/06/2021 | 52.00p | 52.90p | 41.98p | 47.00p | 1926405 |
04/06/2021 | 49.50p | 52.00p | 49.25p | 52.00p | 128891 |
03/06/2021 | 48.50p | 50.00p | 47.00p | 49.50p | 367232 |
02/06/2021 | 46.00p | 48.60p | 46.00p | 48.50p | 259525 |
01/06/2021 | 47.50p | 47.70p | 44.00p | 46.00p | 929261 |
31/05/2021 | 49.00p | 50.00p | 47.00p | 48.00p | 361993 |
28/05/2021 | 49.00p | 50.00p | 47.00p | 48.00p | 361993 |
27/05/2021 | 48.50p | 49.50p | 48.15p | 49.00p | 109787 |
26/05/2021 | 51.50p | 51.50p | 47.00p | 48.50p | 1107132 |
25/05/2021 | 51.50p | 51.50p | 50.34p | 51.50p | 191966 |
24/05/2021 | 51.50p | 51.50p | 51.02p | 51.50p | 158522 |
21/05/2021 | 52.50p | 53.00p | 50.50p | 51.50p | 431347 |
20/05/2021 | 52.50p | 52.90p | 52.33p | 52.50p | 38251 |
19/05/2021 | 53.50p | 53.65p | 52.20p | 52.50p | 163132 |
18/05/2021 | 53.00p | 53.90p | 52.00p | 53.50p | 214375 |
17/05/2021 | 53.00p | 53.70p | 52.60p | 53.00p | 95248 |
14/05/2021 | 53.50p | 54.70p | 52.60p | 53.00p | 231691 |
13/05/2021 | 53.00p | 53.50p | 52.20p | 53.50p | 206734 |
12/05/2021 | 52.00p | 55.25p | 52.00p | 53.50p | 735794 |
11/05/2021 | 53.50p | 54.00p | 50.77p | 52.00p | 604175 |
10/05/2021 | 51.00p | 52.98p | 50.96p | 52.50p | 650195 |
07/05/2021 | 51.00p | 52.78p | 50.56p | 51.00p | 441665 |
06/05/2021 | 48.50p | 53.90p | 48.50p | 52.00p | 381481 |
05/05/2021 | 48.00p | 48.90p | 47.00p | 48.00p | 552723 |
04/05/2021 | 45.00p | 48.00p | 44.80p | 48.00p | 403711 |
03/05/2021 | 45.00p | 46.00p | 44.10p | 45.00p | 205042 |
30/04/2021 | 45.00p | 46.00p | 44.10p | 45.00p | 205042 |
29/04/2021 | 45.50p | 47.00p | 44.26p | 45.00p | 561250 |
28/04/2021 | 42.00p | 46.00p | 41.80p | 46.00p | 543183 |
27/04/2021 | 42.00p | 43.00p | 41.55p | 42.00p | 197430 |
26/04/2021 | 39.50p | 43.00p | 39.43p | 42.00p | 1127997 |
23/04/2021 | 38.00p | 40.00p | 38.00p | 39.50p | 440298 |
22/04/2021 | 36.50p | 38.75p | 36.05p | 38.00p | 308333 |
21/04/2021 | 36.50p | 36.88p | 36.00p | 36.50p | 265180 |
20/04/2021 | 37.50p | 38.00p | 36.50p | 36.50p | 173751 |
19/04/2021 | 37.00p | 37.75p | 37.00p | 37.50p | 383745 |
16/04/2021 | 38.50p | 38.58p | 36.67p | 37.50p | 627043 |
15/04/2021 | 38.50p | 39.00p | 38.00p | 38.00p | 578252 |
14/04/2021 | 39.50p | 40.00p | 38.66p | 39.00p | 588709 |
13/04/2021 | 39.00p | 40.20p | 38.55p | 39.10p | 748121 |
12/04/2021 | 37.50p | 40.00p | 37.30p | 38.00p | 448651 |
09/04/2021 | 37.00p | 38.00p | 37.00p | 37.50p | 270913 |
08/04/2021 | 37.00p | 37.90p | 36.22p | 37.00p | 538368 |
07/04/2021 | 37.00p | 37.70p | 36.22p | 37.00p | 175217 |
06/04/2021 | 34.75p | 37.90p | 34.75p | 37.00p | 300060 |
05/04/2021 | 34.50p | 35.34p | 34.10p | 34.75p | 240476 |
02/04/2021 | 34.50p | 35.34p | 34.10p | 34.75p | 240476 |
01/04/2021 | 34.50p | 35.34p | 34.10p | 34.75p | 240476 |
31/03/2021 | 34.50p | 34.50p | 34.16p | 34.50p | 57504 |
30/03/2021 | 35.50p | 35.50p | 34.25p | 34.50p | 217769 |
29/03/2021 | 35.50p | 35.50p | 34.00p | 35.50p | 129521 |
26/03/2021 | 34.50p | 35.50p | 34.30p | 35.50p | 427121 |
25/03/2021 | 36.00p | 36.00p | 34.10p | 34.50p | 286628 |
24/03/2021 | 36.00p | 37.00p | 35.00p | 36.00p | 47195 |
23/03/2021 | 36.00p | 36.50p | 35.00p | 36.00p | 189803 |
22/03/2021 | 36.00p | 36.00p | 35.00p | 35.50p | 436867 |
*Close Price adjusted for both dividends and splits