Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2021 | 33.00p | 33.70p | 32.80p | 33.00p | 6015 |
07/12/2021 | 31.00p | 33.40p | 31.00p | 33.00p | 37033 |
06/12/2021 | 31.00p | 31.98p | 30.70p | 31.00p | 25410 |
03/12/2021 | 31.00p | 32.00p | 30.70p | 31.00p | 12887 |
02/12/2021 | 31.00p | 31.00p | 30.25p | 31.00p | 157289 |
01/12/2021 | 31.50p | 31.56p | 31.00p | 31.00p | 80000 |
30/11/2021 | 31.50p | 31.50p | 30.60p | 31.50p | 13564 |
29/11/2021 | 31.50p | 32.82p | 31.30p | 31.50p | 23859 |
26/11/2021 | 32.00p | 32.00p | 31.20p | 31.50p | 23924 |
25/11/2021 | 32.00p | 33.00p | 31.17p | 32.00p | 145710 |
24/11/2021 | 32.00p | 34.00p | 31.60p | 32.00p | 110446 |
23/11/2021 | 32.00p | 32.88p | 31.60p | 32.00p | 40567 |
22/11/2021 | 32.00p | 33.00p | 31.60p | 32.00p | 20020 |
19/11/2021 | 31.50p | 33.00p | 30.30p | 32.00p | 279427 |
18/11/2021 | 34.50p | 35.00p | 33.70p | 34.50p | 8581 |
17/11/2021 | 34.50p | 34.65p | 33.45p | 34.50p | 12947 |
16/11/2021 | 34.00p | 34.50p | 34.00p | 34.50p | 10000 |
15/11/2021 | 34.00p | 34.12p | 33.33p | 34.00p | 29696 |
12/11/2021 | 34.00p | 34.12p | 33.30p | 34.00p | 4935 |
11/11/2021 | 34.00p | 34.13p | 34.00p | 34.00p | 6210 |
10/11/2021 | 34.50p | 36.00p | 33.25p | 34.00p | 141672 |
09/11/2021 | 33.50p | 35.85p | 32.87p | 34.50p | 34828 |
08/11/2021 | 33.50p | 34.85p | 33.50p | 33.50p | 8872 |
05/11/2021 | 33.50p | 34.50p | 32.00p | 33.50p | 110088 |
04/11/2021 | 33.00p | 33.80p | 32.50p | 33.50p | 11600 |
03/11/2021 | 33.00p | 33.25p | 33.00p | 33.00p | 13369 |
02/11/2021 | 33.00p | 33.20p | 32.30p | 33.00p | 45312 |
01/11/2021 | 33.00p | 33.25p | 32.12p | 33.00p | 36560 |
29/10/2021 | 33.00p | 33.25p | 33.00p | 33.00p | 2971 |
28/10/2021 | 33.00p | 33.30p | 32.12p | 33.00p | 230366 |
27/10/2021 | 33.00p | 33.30p | 32.00p | 33.00p | 53091 |
26/10/2021 | 33.00p | 33.00p | 32.11p | 33.00p | 11200 |
25/10/2021 | 33.00p | 33.49p | 32.10p | 33.00p | 51475 |
22/10/2021 | 33.00p | 33.00p | 32.31p | 33.00p | 32302 |
21/10/2021 | 33.50p | 33.50p | 32.30p | 33.00p | 30650 |
20/10/2021 | 34.50p | 34.95p | 32.10p | 33.50p | 111865 |
19/10/2021 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
18/10/2021 | 34.50p | 34.50p | 33.45p | 34.50p | 1683 |
15/10/2021 | 34.50p | 35.00p | 34.50p | 34.50p | 4108 |
14/10/2021 | 34.50p | 35.00p | 34.50p | 34.50p | 9000 |
13/10/2021 | 35.00p | 35.19p | 34.45p | 34.50p | 14938 |
12/10/2021 | 35.00p | 35.00p | 34.31p | 35.00p | 11507 |
11/10/2021 | 35.00p | 35.40p | 34.00p | 35.00p | 59469 |
08/10/2021 | 35.00p | 35.66p | 34.90p | 35.00p | 38500 |
07/10/2021 | 35.00p | 36.00p | 34.83p | 35.00p | 22271 |
06/10/2021 | 34.50p | 36.00p | 34.50p | 35.00p | 46780 |
05/10/2021 | 34.00p | 35.88p | 33.76p | 34.50p | 23648 |
04/10/2021 | 34.00p | 34.90p | 33.75p | 34.00p | 20648 |
01/10/2021 | 33.50p | 34.90p | 33.10p | 34.00p | 63463 |
30/09/2021 | 33.00p | 34.00p | 33.00p | 33.50p | 45795 |
29/09/2021 | 33.00p | 33.59p | 32.12p | 33.00p | 81576 |
28/09/2021 | 33.00p | 33.65p | 32.12p | 33.00p | 54263 |
27/09/2021 | 33.00p | 33.00p | 32.12p | 33.00p | 15007 |
24/09/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
23/09/2021 | 33.00p | 33.65p | 32.12p | 33.00p | 34924 |
22/09/2021 | 33.50p | 33.80p | 32.10p | 33.00p | 32431 |
21/09/2021 | 33.50p | 33.50p | 32.15p | 33.50p | 4180 |
20/09/2021 | 33.50p | 33.50p | 31.80p | 33.50p | 55359 |
17/09/2021 | 33.50p | 33.50p | 32.15p | 33.50p | 60925 |
16/09/2021 | 33.50p | 33.55p | 32.15p | 33.50p | 63025 |
15/09/2021 | 34.00p | 34.30p | 32.15p | 33.50p | 76623 |
14/09/2021 | 34.00p | 34.00p | 33.00p | 34.00p | 10437 |
13/09/2021 | 35.00p | 35.00p | 33.00p | 34.00p | 14387 |
10/09/2021 | 35.00p | 35.00p | 33.20p | 35.00p | 41250 |
09/09/2021 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
08/09/2021 | 35.00p | 35.15p | 34.10p | 35.00p | 2944 |
07/09/2021 | 36.00p | 36.00p | 34.00p | 35.00p | 38145 |
06/09/2021 | 36.00p | 36.00p | 34.00p | 36.00p | 22516 |
03/09/2021 | 36.00p | 36.25p | 35.00p | 36.00p | 29612 |
02/09/2021 | 36.00p | 36.00p | 35.10p | 36.00p | 45811 |
01/09/2021 | 36.00p | 36.40p | 35.89p | 36.00p | 6360 |
31/08/2021 | 36.00p | 36.40p | 35.01p | 36.00p | 52878 |
30/08/2021 | 36.00p | 36.90p | 35.86p | 36.00p | 70079 |
27/08/2021 | 36.00p | 36.90p | 35.86p | 36.00p | 20079 |
26/08/2021 | 36.00p | 36.90p | 35.82p | 36.00p | 17101 |
25/08/2021 | 36.00p | 36.00p | 35.80p | 36.00p | 9160 |
24/08/2021 | 35.50p | 37.00p | 35.50p | 36.00p | 32810 |
23/08/2021 | 35.50p | 36.25p | 35.50p | 35.50p | 4126 |
20/08/2021 | 35.00p | 36.10p | 34.00p | 35.50p | 120813 |
19/08/2021 | 35.00p | 35.00p | 34.35p | 35.00p | 9070 |
18/08/2021 | 35.50p | 36.40p | 34.25p | 35.50p | 17351 |
17/08/2021 | 34.00p | 35.00p | 34.00p | 35.00p | 77856 |
16/08/2021 | 34.00p | 34.00p | 33.55p | 34.00p | 3910 |
13/08/2021 | 33.00p | 34.30p | 33.00p | 34.00p | 51022 |
12/08/2021 | 33.00p | 33.80p | 32.53p | 33.00p | 64500 |
11/08/2021 | 33.00p | 33.40p | 32.44p | 33.00p | 27748 |
10/08/2021 | 33.00p | 33.00p | 32.72p | 33.00p | 96848 |
09/08/2021 | 33.00p | 33.00p | 32.68p | 33.00p | 49931 |
06/08/2021 | 33.00p | 33.00p | 32.65p | 33.00p | 1036 |
05/08/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
04/08/2021 | 33.00p | 33.40p | 32.60p | 33.00p | 60458 |
03/08/2021 | 33.00p | 33.45p | 32.60p | 33.00p | 5922 |
02/08/2021 | 33.00p | 33.00p | 32.55p | 33.00p | 3235 |
30/07/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
29/07/2021 | 33.00p | 33.55p | 33.00p | 33.00p | 1037 |
28/07/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
27/07/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
26/07/2021 | 33.00p | 33.00p | 32.40p | 33.00p | 13938 |
23/07/2021 | 33.00p | 33.00p | 32.40p | 33.00p | 5000 |
22/07/2021 | 33.00p | 33.00p | 32.40p | 33.00p | 770 |
21/07/2021 | 33.00p | 33.00p | 32.00p | 33.00p | 15000 |
20/07/2021 | 32.50p | 33.00p | 32.00p | 33.00p | 10816 |
19/07/2021 | 33.30p | 33.30p | 32.60p | 33.00p | 65479 |
16/07/2021 | 32.50p | 33.30p | 32.00p | 33.30p | 166200 |
15/07/2021 | 32.50p | 33.00p | 32.00p | 32.50p | 50849 |
14/07/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
13/07/2021 | 32.50p | 32.50p | 32.05p | 32.50p | 18040 |
12/07/2021 | 32.50p | 32.50p | 32.00p | 32.50p | 47157 |
09/07/2021 | 33.00p | 33.00p | 32.20p | 32.50p | 26340 |
08/07/2021 | 33.00p | 33.00p | 32.65p | 33.00p | 15994 |
07/07/2021 | 33.50p | 33.50p | 32.90p | 33.00p | 40000 |
06/07/2021 | 33.50p | 33.50p | 31.76p | 33.50p | 28404 |
05/07/2021 | 33.50p | 33.50p | 33.00p | 33.50p | 18000 |
02/07/2021 | 33.50p | 33.50p | 33.15p | 33.50p | 26311 |
01/07/2021 | 33.50p | 33.50p | 32.00p | 32.00p | 200000 |
30/06/2021 | 34.50p | 34.50p | 33.00p | 33.50p | 35315 |
29/06/2021 | 34.50p | 34.50p | 33.74p | 34.50p | 77 |
28/06/2021 | 34.50p | 34.50p | 33.15p | 34.50p | 3336 |
25/06/2021 | 34.50p | 34.50p | 33.90p | 34.50p | 250 |
24/06/2021 | 34.50p | 34.70p | 32.50p | 34.50p | 95796 |
23/06/2021 | 34.00p | 34.10p | 34.00p | 34.00p | 1466 |
22/06/2021 | 34.00p | 34.15p | 32.73p | 34.00p | 60420 |
21/06/2021 | 34.00p | 34.00p | 33.25p | 34.00p | 9000 |
18/06/2021 | 34.00p | 34.30p | 33.25p | 34.00p | 29558 |
17/06/2021 | 34.00p | 34.30p | 33.25p | 34.00p | 3235 |
16/06/2021 | 34.00p | 34.30p | 33.25p | 34.00p | 11995 |
15/06/2021 | 34.00p | 34.00p | 33.25p | 34.00p | 7979 |
14/06/2021 | 33.00p | 35.00p | 33.00p | 34.00p | 85450 |
11/06/2021 | 33.00p | 34.00p | 32.70p | 33.00p | 11520 |
10/06/2021 | 33.00p | 33.90p | 33.00p | 33.00p | 51713 |
09/06/2021 | 33.00p | 33.00p | 32.10p | 33.00p | 5000 |
08/06/2021 | 33.00p | 33.00p | 32.10p | 33.00p | 48993 |
07/06/2021 | 33.00p | 33.70p | 32.60p | 33.00p | 24635 |
04/06/2021 | 32.50p | 33.40p | 32.50p | 33.00p | 80448 |
03/06/2021 | 33.50p | 33.85p | 32.00p | 32.50p | 137231 |
02/06/2021 | 35.00p | 35.00p | 33.00p | 33.50p | 203172 |
01/06/2021 | 34.50p | 34.60p | 33.00p | 34.00p | 104297 |
31/05/2021 | 34.50p | 34.80p | 34.10p | 34.50p | 41400 |
28/05/2021 | 34.50p | 34.80p | 34.10p | 34.50p | 41400 |
27/05/2021 | 35.50p | 35.50p | 34.40p | 34.50p | 20129 |
26/05/2021 | 36.00p | 36.35p | 35.24p | 36.00p | 23287 |
25/05/2021 | 36.00p | 36.90p | 35.00p | 36.00p | 39119 |
24/05/2021 | 34.50p | 37.50p | 34.50p | 37.00p | 135788 |
21/05/2021 | 33.00p | 35.97p | 32.80p | 34.50p | 112319 |
20/05/2021 | 32.00p | 33.98p | 32.00p | 33.00p | 186719 |
19/05/2021 | 32.70p | 33.40p | 31.60p | 32.00p | 57551 |
18/05/2021 | 31.70p | 32.90p | 31.00p | 32.70p | 58658 |
17/05/2021 | 31.70p | 32.80p | 31.20p | 31.70p | 25403 |
14/05/2021 | 31.70p | 32.87p | 31.20p | 31.70p | 5730 |
13/05/2021 | 31.50p | 31.80p | 31.50p | 31.70p | 41519 |
12/05/2021 | 31.50p | 31.50p | 30.30p | 31.50p | 98020 |
11/05/2021 | 32.00p | 32.00p | 30.40p | 31.70p | 254997 |
10/05/2021 | 32.00p | 32.00p | 30.50p | 31.50p | 128608 |
07/05/2021 | 31.00p | 31.85p | 30.56p | 31.00p | 41792 |
06/05/2021 | 31.00p | 31.90p | 30.86p | 31.00p | 25149 |
05/05/2021 | 30.50p | 31.70p | 30.50p | 31.00p | 83452 |
04/05/2021 | 30.50p | 30.95p | 30.16p | 30.50p | 27628 |
03/05/2021 | 30.50p | 30.90p | 30.16p | 30.50p | 10303 |
30/04/2021 | 30.50p | 30.90p | 30.16p | 30.50p | 10303 |
29/04/2021 | 30.50p | 31.00p | 30.35p | 30.50p | 43070 |
28/04/2021 | 30.00p | 30.50p | 30.00p | 30.50p | 0 |
27/04/2021 | 30.00p | 30.90p | 29.40p | 30.00p | 71887 |
26/04/2021 | 29.50p | 30.00p | 29.31p | 30.00p | 23539 |
23/04/2021 | 29.50p | 29.95p | 29.25p | 29.50p | 76626 |
22/04/2021 | 29.50p | 29.50p | 29.10p | 29.50p | 17658 |
21/04/2021 | 29.50p | 29.50p | 29.02p | 29.50p | 71286 |
20/04/2021 | 30.00p | 30.00p | 29.10p | 29.50p | 73326 |
19/04/2021 | 30.50p | 30.50p | 29.00p | 30.00p | 119407 |
16/04/2021 | 30.50p | 31.50p | 29.75p | 30.50p | 37516 |
15/04/2021 | 30.50p | 31.75p | 29.41p | 30.50p | 4003 |
14/04/2021 | 30.50p | 31.80p | 29.40p | 30.50p | 51321 |
13/04/2021 | 30.50p | 31.95p | 29.35p | 30.50p | 18191 |
12/04/2021 | 30.50p | 31.95p | 29.25p | 30.50p | 50643 |
09/04/2021 | 30.50p | 31.75p | 29.25p | 30.50p | 13157 |
08/04/2021 | 29.00p | 30.50p | 29.00p | 30.50p | 34487 |
07/04/2021 | 29.00p | 30.00p | 29.00p | 29.00p | 47982 |
06/04/2021 | 28.50p | 30.00p | 28.50p | 29.00p | 69483 |
05/04/2021 | 30.50p | 30.50p | 27.60p | 28.50p | 58500 |
02/04/2021 | 30.50p | 30.50p | 27.60p | 28.50p | 58500 |
01/04/2021 | 30.50p | 30.50p | 27.60p | 28.50p | 58500 |
31/03/2021 | 31.00p | 31.40p | 29.00p | 30.50p | 201794 |
30/03/2021 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
29/03/2021 | 31.00p | 33.00p | 31.00p | 31.00p | 6017 |
26/03/2021 | 31.50p | 31.95p | 30.00p | 31.50p | 17786 |
25/03/2021 | 31.50p | 32.19p | 31.00p | 31.50p | 39595 |
24/03/2021 | 30.00p | 32.40p | 29.56p | 31.50p | 170311 |
23/03/2021 | 31.00p | 31.00p | 29.50p | 30.00p | 142735 |
22/03/2021 | 31.00p | 31.00p | 29.25p | 31.00p | 133189 |
19/03/2021 | 30.50p | 31.48p | 29.25p | 31.00p | 65943 |
18/03/2021 | 31.50p | 32.10p | 29.00p | 30.50p | 90039 |
17/03/2021 | 31.50p | 32.00p | 31.50p | 31.50p | 6282 |
16/03/2021 | 31.50p | 32.00p | 31.50p | 31.50p | 1523 |
15/03/2021 | 31.50p | 32.10p | 30.10p | 31.50p | 132842 |
12/03/2021 | 31.50p | 32.10p | 30.00p | 31.50p | 27198 |
11/03/2021 | 30.50p | 32.00p | 30.30p | 31.50p | 46378 |
10/03/2021 | 30.50p | 31.30p | 30.01p | 30.50p | 13114 |
09/03/2021 | 30.50p | 31.50p | 30.50p | 30.50p | 6539 |
08/03/2021 | 30.50p | 31.50p | 29.30p | 30.50p | 17680 |
05/03/2021 | 31.50p | 32.30p | 30.00p | 30.50p | 103108 |
04/03/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
*Close Price adjusted for both dividends and splits