Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/12/2021 | 30.00p | 30.90p | 29.20p | 29.80p | 202676 |
10/12/2021 | 31.00p | 31.00p | 28.44p | 30.00p | 385947 |
09/12/2021 | 31.50p | 32.00p | 29.00p | 31.00p | 524327 |
08/12/2021 | 32.50p | 33.00p | 31.00p | 31.50p | 220745 |
07/12/2021 | 32.50p | 33.00p | 32.00p | 32.50p | 191041 |
06/12/2021 | 32.50p | 32.60p | 32.05p | 32.50p | 165948 |
03/12/2021 | 32.50p | 33.50p | 32.00p | 32.00p | 175326 |
02/12/2021 | 33.25p | 33.50p | 32.15p | 32.50p | 148228 |
01/12/2021 | 33.25p | 34.50p | 32.00p | 32.75p | 257787 |
30/11/2021 | 33.00p | 33.50p | 32.50p | 33.50p | 120886 |
29/11/2021 | 33.25p | 34.00p | 32.50p | 33.25p | 160114 |
26/11/2021 | 34.25p | 34.63p | 31.00p | 33.50p | 428899 |
25/11/2021 | 35.00p | 35.00p | 34.46p | 34.50p | 156722 |
24/11/2021 | 35.00p | 35.00p | 34.00p | 34.10p | 296473 |
23/11/2021 | 35.00p | 35.50p | 34.00p | 34.25p | 103740 |
22/11/2021 | 37.00p | 37.00p | 34.10p | 35.00p | 529774 |
19/11/2021 | 37.00p | 37.00p | 36.00p | 36.50p | 77869 |
18/11/2021 | 37.00p | 37.00p | 36.26p | 36.50p | 201144 |
17/11/2021 | 37.00p | 37.00p | 36.00p | 36.80p | 123019 |
16/11/2021 | 37.00p | 37.00p | 36.36p | 36.50p | 184646 |
15/11/2021 | 37.00p | 37.50p | 36.20p | 36.20p | 239783 |
12/11/2021 | 37.00p | 38.00p | 36.00p | 36.50p | 96092 |
11/11/2021 | 37.00p | 38.00p | 36.00p | 37.00p | 129725 |
10/11/2021 | 37.50p | 37.80p | 36.50p | 36.50p | 264218 |
09/11/2021 | 36.50p | 38.00p | 35.00p | 37.60p | 358054 |
08/11/2021 | 35.75p | 38.00p | 35.00p | 37.00p | 254546 |
05/11/2021 | 35.75p | 35.75p | 34.00p | 35.00p | 425806 |
04/11/2021 | 35.50p | 35.50p | 34.16p | 35.50p | 247729 |
03/11/2021 | 35.50p | 36.00p | 35.16p | 35.50p | 157463 |
02/11/2021 | 37.25p | 37.25p | 35.25p | 35.50p | 370301 |
01/11/2021 | 38.00p | 38.42p | 37.00p | 37.25p | 286001 |
29/10/2021 | 38.50p | 38.73p | 35.63p | 38.00p | 738765 |
28/10/2021 | 34.75p | 38.90p | 34.50p | 35.00p | 498045 |
27/10/2021 | 34.75p | 35.18p | 34.00p | 34.75p | 270967 |
26/10/2021 | 35.75p | 36.50p | 34.50p | 34.50p | 318931 |
25/10/2021 | 36.75p | 37.60p | 35.25p | 35.75p | 210932 |
22/10/2021 | 37.75p | 37.75p | 36.50p | 36.75p | 101630 |
21/10/2021 | 38.00p | 38.00p | 36.15p | 37.00p | 337811 |
20/10/2021 | 39.50p | 40.00p | 37.00p | 37.50p | 419928 |
19/10/2021 | 39.00p | 41.00p | 38.00p | 39.50p | 665518 |
18/10/2021 | 38.00p | 39.00p | 37.00p | 38.50p | 230769 |
15/10/2021 | 36.25p | 40.00p | 36.00p | 38.00p | 807601 |
14/10/2021 | 35.00p | 36.90p | 35.00p | 36.25p | 1922980 |
13/10/2021 | 34.50p | 35.50p | 34.10p | 35.00p | 1197278 |
12/10/2021 | 34.50p | 35.80p | 34.00p | 34.50p | 819832 |
11/10/2021 | 35.50p | 35.50p | 34.10p | 35.00p | 720553 |
08/10/2021 | 35.75p | 36.30p | 35.00p | 35.50p | 434965 |
07/10/2021 | 36.00p | 36.50p | 35.28p | 36.00p | 1183874 |
06/10/2021 | 39.00p | 39.00p | 35.10p | 36.50p | 954971 |
05/10/2021 | 39.00p | 39.00p | 38.00p | 38.50p | 296842 |
04/10/2021 | 40.50p | 40.50p | 38.00p | 39.00p | 260282 |
01/10/2021 | 40.50p | 40.50p | 39.00p | 39.50p | 277725 |
30/09/2021 | 40.50p | 40.50p | 39.00p | 39.50p | 463729 |
29/09/2021 | 40.50p | 41.50p | 39.05p | 40.00p | 228322 |
28/09/2021 | 40.50p | 41.50p | 39.00p | 40.00p | 268244 |
27/09/2021 | 42.50p | 44.00p | 39.00p | 40.50p | 432256 |
24/09/2021 | 39.50p | 42.70p | 39.00p | 42.00p | 717921 |
23/09/2021 | 40.50p | 40.50p | 39.00p | 40.00p | 670832 |
22/09/2021 | 40.75p | 40.75p | 39.00p | 40.00p | 411851 |
21/09/2021 | 40.50p | 40.50p | 39.00p | 40.20p | 455520 |
20/09/2021 | 41.00p | 42.00p | 39.25p | 39.50p | 435961 |
17/09/2021 | 41.25p | 42.00p | 40.38p | 40.75p | 563374 |
16/09/2021 | 43.00p | 43.50p | 40.21p | 40.75p | 481949 |
15/09/2021 | 42.00p | 44.00p | 41.00p | 43.00p | 197576 |
14/09/2021 | 41.50p | 42.50p | 41.00p | 41.75p | 343399 |
13/09/2021 | 42.00p | 42.48p | 40.87p | 41.60p | 846395 |
10/09/2021 | 41.50p | 43.00p | 41.00p | 42.00p | 573806 |
09/09/2021 | 42.50p | 43.00p | 41.00p | 41.50p | 532771 |
08/09/2021 | 43.75p | 44.00p | 41.55p | 44.00p | 375830 |
07/09/2021 | 44.00p | 45.00p | 41.00p | 43.20p | 803257 |
06/09/2021 | 46.50p | 47.00p | 43.00p | 44.00p | 455980 |
03/09/2021 | 47.50p | 48.00p | 46.00p | 46.50p | 261622 |
02/09/2021 | 46.50p | 49.00p | 46.00p | 48.00p | 407811 |
01/09/2021 | 44.50p | 48.00p | 44.03p | 46.50p | 1289174 |
31/08/2021 | 43.50p | 46.00p | 43.00p | 45.00p | 455255 |
30/08/2021 | 43.50p | 44.00p | 43.11p | 44.00p | 345493 |
27/08/2021 | 43.50p | 44.00p | 43.11p | 44.00p | 345493 |
26/08/2021 | 44.25p | 44.50p | 43.00p | 44.20p | 218009 |
25/08/2021 | 44.75p | 45.11p | 43.40p | 44.25p | 635803 |
24/08/2021 | 45.50p | 46.00p | 44.25p | 45.50p | 968415 |
23/08/2021 | 43.50p | 45.06p | 43.00p | 44.50p | 655969 |
20/08/2021 | 41.00p | 44.97p | 40.88p | 43.50p | 519287 |
19/08/2021 | 42.25p | 43.50p | 40.00p | 41.00p | 818680 |
18/08/2021 | 44.00p | 44.00p | 41.00p | 43.50p | 1029394 |
17/08/2021 | 46.00p | 48.00p | 41.00p | 43.50p | 4013988 |
16/08/2021 | 49.00p | 51.00p | 48.10p | 48.80p | 266659 |
13/08/2021 | 50.50p | 52.00p | 48.20p | 49.00p | 271050 |
12/08/2021 | 48.50p | 52.00p | 48.00p | 50.50p | 890357 |
11/08/2021 | 49.50p | 50.00p | 45.90p | 47.50p | 493419 |
10/08/2021 | 49.50p | 50.58p | 49.00p | 49.50p | 177638 |
09/08/2021 | 51.00p | 52.00p | 49.00p | 49.50p | 317085 |
06/08/2021 | 51.00p | 52.00p | 48.00p | 49.00p | 265432 |
05/08/2021 | 50.50p | 53.00p | 49.00p | 51.00p | 428864 |
04/08/2021 | 45.00p | 52.88p | 45.00p | 50.50p | 1170406 |
03/08/2021 | 43.00p | 46.75p | 43.00p | 45.00p | 211569 |
02/08/2021 | 43.00p | 44.00p | 42.25p | 43.00p | 336799 |
30/07/2021 | 43.00p | 44.00p | 42.00p | 43.00p | 233850 |
29/07/2021 | 43.00p | 44.00p | 42.25p | 43.00p | 282499 |
28/07/2021 | 45.00p | 46.00p | 40.50p | 44.00p | 552841 |
27/07/2021 | 44.75p | 46.00p | 44.75p | 45.00p | 257147 |
26/07/2021 | 44.00p | 46.00p | 43.00p | 45.00p | 324440 |
23/07/2021 | 41.50p | 46.00p | 41.27p | 44.00p | 1198497 |
22/07/2021 | 42.25p | 43.00p | 41.00p | 41.00p | 499439 |
21/07/2021 | 42.00p | 43.00p | 41.03p | 42.25p | 654831 |
20/07/2021 | 42.50p | 43.00p | 41.00p | 43.00p | 321159 |
19/07/2021 | 44.25p | 44.25p | 39.50p | 42.50p | 1922044 |
16/07/2021 | 45.50p | 46.00p | 43.50p | 43.75p | 276594 |
15/07/2021 | 45.50p | 46.50p | 44.75p | 45.20p | 266752 |
14/07/2021 | 45.00p | 46.00p | 44.50p | 45.25p | 151363 |
13/07/2021 | 46.50p | 47.00p | 41.83p | 45.00p | 1695879 |
12/07/2021 | 48.60p | 48.60p | 46.00p | 46.00p | 375432 |
09/07/2021 | 49.25p | 50.00p | 47.00p | 49.00p | 536921 |
08/07/2021 | 50.50p | 51.00p | 46.50p | 49.00p | 1081836 |
07/07/2021 | 51.40p | 52.00p | 50.00p | 50.50p | 356069 |
06/07/2021 | 52.00p | 53.00p | 51.00p | 52.00p | 263603 |
05/07/2021 | 52.20p | 53.00p | 50.50p | 52.00p | 473379 |
02/07/2021 | 51.10p | 53.00p | 51.00p | 51.60p | 539698 |
01/07/2021 | 52.00p | 53.00p | 49.50p | 51.20p | 472873 |
30/06/2021 | 51.50p | 53.00p | 51.00p | 51.50p | 354656 |
29/06/2021 | 52.50p | 52.95p | 50.00p | 51.50p | 706862 |
28/06/2021 | 53.00p | 54.28p | 52.00p | 53.00p | 817215 |
25/06/2021 | 55.20p | 56.00p | 51.00p | 53.30p | 2605277 |
24/06/2021 | 59.50p | 61.00p | 54.43p | 55.40p | 2363623 |
23/06/2021 | 51.50p | 56.00p | 50.20p | 55.00p | 1586006 |
22/06/2021 | 52.00p | 53.00p | 51.00p | 51.50p | 365571 |
21/06/2021 | 54.50p | 55.00p | 49.50p | 52.00p | 1007008 |
18/06/2021 | 55.50p | 55.75p | 52.50p | 54.20p | 693875 |
17/06/2021 | 56.00p | 56.60p | 54.00p | 55.00p | 889256 |
16/06/2021 | 57.00p | 58.00p | 55.00p | 56.00p | 402196 |
15/06/2021 | 57.00p | 57.00p | 56.00p | 57.00p | 405102 |
14/06/2021 | 57.00p | 59.00p | 56.00p | 58.00p | 507745 |
11/06/2021 | 57.50p | 58.00p | 56.00p | 57.00p | 597352 |
10/06/2021 | 55.90p | 58.00p | 55.00p | 57.50p | 823309 |
09/06/2021 | 56.70p | 57.20p | 55.10p | 56.40p | 634202 |
08/06/2021 | 57.50p | 57.80p | 55.00p | 56.70p | 525702 |
07/06/2021 | 58.00p | 59.00p | 57.00p | 57.50p | 463401 |
04/06/2021 | 58.00p | 59.00p | 57.00p | 58.40p | 538328 |
03/06/2021 | 59.00p | 60.00p | 56.85p | 58.40p | 934620 |
02/06/2021 | 60.00p | 61.00p | 57.00p | 59.00p | 1564825 |
01/06/2021 | 58.50p | 61.00p | 58.00p | 60.00p | 1558953 |
31/05/2021 | 56.70p | 62.00p | 56.70p | 60.00p | 3162992 |
28/05/2021 | 56.70p | 62.00p | 56.70p | 60.00p | 3162992 |
27/05/2021 | 55.20p | 57.45p | 54.00p | 57.00p | 2135650 |
26/05/2021 | 55.50p | 58.20p | 52.33p | 54.20p | 2809998 |
25/05/2021 | 59.50p | 60.00p | 55.00p | 55.40p | 1576360 |
24/05/2021 | 60.00p | 62.60p | 58.00p | 59.40p | 2377735 |
21/05/2021 | 56.50p | 61.50p | 56.00p | 60.00p | 6519916 |
20/05/2021 | 52.80p | 57.90p | 52.60p | 57.80p | 3647964 |
19/05/2021 | 55.50p | 55.50p | 51.10p | 52.10p | 985266 |
18/05/2021 | 55.50p | 58.00p | 53.00p | 55.00p | 2416872 |
17/05/2021 | 52.00p | 56.00p | 52.00p | 56.00p | 2712195 |
14/05/2021 | 51.80p | 53.60p | 50.00p | 51.00p | 1158671 |
13/05/2021 | 52.50p | 52.95p | 50.00p | 51.00p | 1566704 |
12/05/2021 | 52.50p | 54.00p | 52.00p | 53.00p | 2002558 |
11/05/2021 | 51.50p | 57.40p | 51.00p | 52.00p | 3235390 |
10/05/2021 | 48.00p | 54.00p | 47.95p | 51.50p | 2614297 |
07/05/2021 | 48.00p | 49.10p | 47.00p | 48.00p | 1118536 |
06/05/2021 | 47.75p | 48.90p | 47.10p | 48.60p | 267156 |
05/05/2021 | 48.50p | 48.85p | 46.10p | 47.75p | 649605 |
04/05/2021 | 48.50p | 48.99p | 48.00p | 48.50p | 616483 |
03/05/2021 | 48.00p | 49.10p | 47.00p | 48.50p | 870924 |
30/04/2021 | 48.00p | 49.10p | 47.00p | 48.50p | 870924 |
29/04/2021 | 46.00p | 52.00p | 46.00p | 47.80p | 3610205 |
28/04/2021 | 44.00p | 46.75p | 43.22p | 45.50p | 635924 |
27/04/2021 | 44.00p | 44.96p | 43.00p | 44.00p | 633717 |
26/04/2021 | 45.50p | 46.00p | 43.00p | 45.00p | 498609 |
23/04/2021 | 46.75p | 47.00p | 44.10p | 45.10p | 779325 |
22/04/2021 | 44.25p | 47.32p | 44.00p | 46.75p | 827359 |
21/04/2021 | 43.25p | 45.00p | 43.22p | 44.25p | 662479 |
20/04/2021 | 45.75p | 47.00p | 42.50p | 43.20p | 773186 |
19/04/2021 | 47.50p | 49.00p | 45.00p | 45.75p | 700370 |
16/04/2021 | 44.50p | 49.26p | 44.00p | 47.00p | 569042 |
15/04/2021 | 44.00p | 45.40p | 43.00p | 44.50p | 547350 |
14/04/2021 | 45.50p | 47.50p | 43.53p | 44.00p | 549144 |
13/04/2021 | 47.00p | 49.00p | 45.00p | 45.25p | 881687 |
12/04/2021 | 45.50p | 48.50p | 45.00p | 47.25p | 859618 |
09/04/2021 | 46.25p | 46.60p | 43.00p | 45.10p | 1190710 |
08/04/2021 | 46.50p | 48.86p | 46.00p | 46.55p | 1175531 |
07/04/2021 | 48.80p | 49.50p | 44.00p | 46.00p | 2314062 |
06/04/2021 | 43.00p | 49.00p | 42.02p | 49.00p | 3561976 |
05/04/2021 | 42.50p | 44.40p | 41.25p | 43.00p | 1874639 |
02/04/2021 | 42.50p | 44.40p | 41.25p | 43.00p | 1874639 |
01/04/2021 | 42.50p | 44.40p | 41.25p | 43.00p | 1874639 |
31/03/2021 | 39.10p | 44.00p | 39.10p | 41.00p | 4175891 |
30/03/2021 | 35.25p | 40.00p | 35.12p | 39.10p | 4430265 |
29/03/2021 | 33.50p | 36.00p | 33.00p | 35.00p | 4740895 |
26/03/2021 | 34.75p | 35.00p | 33.00p | 33.00p | 1464602 |
25/03/2021 | 33.25p | 34.50p | 33.00p | 33.80p | 1139067 |
24/03/2021 | 34.75p | 34.75p | 33.13p | 33.50p | 1094260 |
23/03/2021 | 33.50p | 35.00p | 31.75p | 34.00p | 4504730 |
22/03/2021 | 33.50p | 35.00p | 32.00p | 34.00p | 3156595 |
19/03/2021 | 34.25p | 34.50p | 32.95p | 33.80p | 3342739 |
18/03/2021 | 35.75p | 36.25p | 33.10p | 34.00p | 5914277 |
17/03/2021 | 36.50p | 37.00p | 34.50p | 35.50p | 263210 |
16/03/2021 | 37.00p | 37.60p | 35.13p | 36.00p | 785698 |
15/03/2021 | 36.55p | 40.00p | 36.50p | 37.60p | 853430 |
12/03/2021 | 37.50p | 38.00p | 36.22p | 37.00p | 498903 |
11/03/2021 | 40.50p | 41.00p | 37.00p | 38.50p | 993774 |
10/03/2021 | 39.00p | 42.00p | 39.00p | 41.00p | 1511627 |
09/03/2021 | 40.50p | 42.00p | 38.50p | 41.00p | 952004 |
*Close Price adjusted for both dividends and splits