Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/12/2021 | 33.75p | 34.10p | 33.00p | 33.00p | 185400 |
13/12/2021 | 34.25p | 34.25p | 33.00p | 33.00p | 229186 |
10/12/2021 | 34.00p | 34.40p | 33.91p | 34.25p | 54674 |
09/12/2021 | 32.25p | 35.00p | 32.21p | 34.00p | 817217 |
08/12/2021 | 33.00p | 33.50p | 32.00p | 32.25p | 157024 |
07/12/2021 | 33.00p | 34.00p | 32.00p | 32.10p | 221452 |
06/12/2021 | 33.00p | 33.52p | 32.75p | 33.00p | 27045 |
03/12/2021 | 33.00p | 33.90p | 33.00p | 33.00p | 84421 |
02/12/2021 | 33.00p | 33.94p | 33.00p | 33.00p | 83828 |
01/12/2021 | 33.00p | 33.90p | 32.00p | 33.00p | 412523 |
30/11/2021 | 32.50p | 33.00p | 32.30p | 33.00p | 53479 |
29/11/2021 | 31.50p | 33.00p | 31.20p | 32.50p | 127009 |
26/11/2021 | 31.75p | 32.01p | 30.50p | 31.50p | 500514 |
25/11/2021 | 32.25p | 32.50p | 31.65p | 32.25p | 456738 |
24/11/2021 | 33.25p | 33.50p | 32.05p | 32.25p | 98744 |
23/11/2021 | 33.00p | 33.70p | 32.50p | 33.00p | 176701 |
22/11/2021 | 34.50p | 35.40p | 32.23p | 33.00p | 271986 |
19/11/2021 | 34.50p | 34.79p | 34.00p | 34.50p | 44205 |
18/11/2021 | 35.75p | 36.00p | 34.00p | 34.50p | 140693 |
17/11/2021 | 35.75p | 36.00p | 35.50p | 35.75p | 329261 |
16/11/2021 | 34.25p | 36.85p | 34.00p | 35.75p | 1944498 |
15/11/2021 | 35.50p | 36.50p | 34.05p | 34.25p | 723587 |
12/11/2021 | 34.50p | 35.99p | 34.10p | 34.75p | 2524870 |
11/11/2021 | 32.10p | 35.00p | 31.20p | 33.70p | 1124284 |
10/11/2021 | 32.00p | 32.50p | 31.70p | 32.10p | 368447 |
09/11/2021 | 32.00p | 32.35p | 31.61p | 32.00p | 142618 |
08/11/2021 | 32.00p | 32.45p | 31.55p | 32.00p | 92050 |
05/11/2021 | 32.25p | 32.85p | 31.50p | 32.00p | 206600 |
04/11/2021 | 32.00p | 32.57p | 31.00p | 32.25p | 540144 |
03/11/2021 | 33.25p | 33.50p | 31.60p | 31.60p | 251178 |
02/11/2021 | 33.50p | 33.50p | 32.50p | 33.25p | 152998 |
01/11/2021 | 34.25p | 34.25p | 33.00p | 33.50p | 343783 |
29/10/2021 | 34.00p | 34.10p | 33.50p | 34.00p | 51922 |
28/10/2021 | 34.00p | 34.50p | 33.60p | 34.00p | 87323 |
27/10/2021 | 34.25p | 34.40p | 33.00p | 34.00p | 345720 |
26/10/2021 | 33.50p | 34.70p | 33.50p | 34.25p | 239858 |
25/10/2021 | 33.50p | 33.95p | 33.00p | 33.50p | 55361 |
22/10/2021 | 33.50p | 33.50p | 33.00p | 33.50p | 1137330 |
21/10/2021 | 33.50p | 33.70p | 33.03p | 33.50p | 26222 |
20/10/2021 | 34.25p | 35.00p | 33.05p | 33.50p | 127873 |
19/10/2021 | 33.25p | 34.45p | 31.50p | 34.25p | 663088 |
18/10/2021 | 34.25p | 34.25p | 33.00p | 33.00p | 232006 |
15/10/2021 | 34.25p | 34.25p | 33.00p | 34.25p | 503441 |
14/10/2021 | 34.25p | 34.57p | 34.00p | 34.25p | 304654 |
13/10/2021 | 35.50p | 35.50p | 34.00p | 34.25p | 218892 |
12/10/2021 | 36.00p | 37.00p | 35.00p | 35.50p | 103161 |
11/10/2021 | 36.00p | 36.40p | 35.25p | 36.00p | 96136 |
08/10/2021 | 35.00p | 37.00p | 34.50p | 36.00p | 370703 |
07/10/2021 | 33.00p | 34.45p | 32.70p | 34.25p | 180407 |
06/10/2021 | 34.75p | 34.80p | 32.18p | 33.00p | 555699 |
05/10/2021 | 35.15p | 35.50p | 34.50p | 34.75p | 267003 |
04/10/2021 | 35.15p | 35.27p | 35.00p | 35.15p | 130301 |
01/10/2021 | 35.50p | 35.50p | 35.00p | 35.15p | 199308 |
30/09/2021 | 35.75p | 36.00p | 35.16p | 35.50p | 168301 |
29/09/2021 | 35.75p | 35.75p | 35.50p | 35.75p | 175114 |
28/09/2021 | 36.00p | 36.50p | 35.50p | 35.75p | 238883 |
27/09/2021 | 37.25p | 37.25p | 35.00p | 36.00p | 394007 |
24/09/2021 | 36.00p | 37.25p | 35.00p | 37.25p | 2445913 |
23/09/2021 | 35.25p | 36.00p | 34.50p | 35.00p | 632146 |
22/09/2021 | 36.50p | 36.50p | 35.00p | 35.25p | 433708 |
21/09/2021 | 37.50p | 37.50p | 36.15p | 36.50p | 318846 |
20/09/2021 | 38.25p | 38.28p | 37.10p | 37.50p | 313137 |
17/09/2021 | 38.25p | 38.66p | 37.82p | 38.25p | 143725 |
16/09/2021 | 38.25p | 39.00p | 37.81p | 38.25p | 82348 |
15/09/2021 | 38.50p | 38.90p | 37.50p | 38.25p | 313963 |
14/09/2021 | 38.50p | 38.97p | 38.11p | 38.50p | 162205 |
13/09/2021 | 38.25p | 39.00p | 37.75p | 38.50p | 363244 |
10/09/2021 | 38.00p | 39.00p | 37.70p | 38.25p | 560813 |
09/09/2021 | 36.50p | 38.50p | 36.15p | 38.00p | 1827835 |
08/09/2021 | 37.50p | 37.70p | 35.50p | 36.50p | 365114 |
07/09/2021 | 37.75p | 38.50p | 37.18p | 37.50p | 52574 |
06/09/2021 | 39.50p | 40.97p | 37.00p | 37.00p | 1034918 |
03/09/2021 | 38.00p | 39.50p | 37.26p | 39.25p | 313855 |
02/09/2021 | 38.00p | 38.30p | 37.50p | 38.00p | 469913 |
01/09/2021 | 37.50p | 38.70p | 37.00p | 37.85p | 2759778 |
31/08/2021 | 36.75p | 38.00p | 36.62p | 37.50p | 2210047 |
30/08/2021 | 35.75p | 36.99p | 35.00p | 36.75p | 796307 |
27/08/2021 | 35.75p | 36.99p | 35.00p | 36.75p | 796307 |
26/08/2021 | 36.25p | 36.25p | 35.50p | 35.50p | 419168 |
25/08/2021 | 35.75p | 37.00p | 35.75p | 36.00p | 491963 |
24/08/2021 | 34.25p | 36.50p | 34.00p | 35.75p | 471305 |
23/08/2021 | 34.50p | 34.67p | 34.00p | 34.25p | 285398 |
20/08/2021 | 34.75p | 35.00p | 34.00p | 34.50p | 281335 |
19/08/2021 | 34.75p | 34.75p | 34.60p | 34.75p | 87578 |
18/08/2021 | 35.00p | 35.00p | 34.10p | 34.75p | 333207 |
17/08/2021 | 35.50p | 35.65p | 34.62p | 35.00p | 88226 |
16/08/2021 | 36.25p | 36.50p | 35.00p | 35.50p | 160212 |
13/08/2021 | 36.75p | 37.00p | 36.00p | 36.00p | 862568 |
12/08/2021 | 36.75p | 36.75p | 36.50p | 36.75p | 790620 |
11/08/2021 | 37.25p | 37.50p | 36.00p | 36.75p | 343836 |
10/08/2021 | 37.25p | 37.25p | 37.00p | 37.25p | 158399 |
09/08/2021 | 37.25p | 38.00p | 37.00p | 37.25p | 163783 |
06/08/2021 | 38.25p | 38.50p | 37.20p | 37.25p | 242194 |
05/08/2021 | 38.25p | 38.50p | 38.00p | 38.25p | 202884 |
04/08/2021 | 39.75p | 41.00p | 37.50p | 38.25p | 547163 |
03/08/2021 | 40.25p | 41.00p | 39.00p | 40.50p | 1041287 |
02/08/2021 | 38.75p | 41.00p | 38.50p | 40.25p | 1868866 |
30/07/2021 | 37.50p | 38.00p | 37.00p | 37.75p | 287862 |
29/07/2021 | 37.50p | 37.88p | 37.06p | 37.50p | 75807 |
28/07/2021 | 36.00p | 38.00p | 35.96p | 37.50p | 396523 |
27/07/2021 | 36.00p | 36.31p | 35.50p | 36.00p | 188356 |
26/07/2021 | 35.75p | 36.50p | 35.50p | 36.50p | 261603 |
23/07/2021 | 35.75p | 36.00p | 35.50p | 35.75p | 143380 |
22/07/2021 | 35.25p | 36.90p | 35.25p | 36.90p | 491762 |
21/07/2021 | 34.50p | 36.00p | 34.00p | 35.25p | 348706 |
20/07/2021 | 32.00p | 34.90p | 32.00p | 34.50p | 638060 |
19/07/2021 | 33.25p | 34.40p | 31.63p | 33.00p | 685444 |
16/07/2021 | 34.25p | 34.25p | 32.55p | 33.50p | 916555 |
15/07/2021 | 35.25p | 36.10p | 33.90p | 34.25p | 768872 |
14/07/2021 | 36.00p | 37.40p | 35.00p | 35.25p | 677718 |
13/07/2021 | 36.15p | 36.33p | 35.36p | 36.00p | 1831205 |
12/07/2021 | 37.00p | 38.50p | 36.00p | 36.15p | 1022444 |
09/07/2021 | 38.00p | 38.30p | 37.18p | 38.00p | 729597 |
08/07/2021 | 38.00p | 38.50p | 37.50p | 38.20p | 1569867 |
07/07/2021 | 38.50p | 39.20p | 37.00p | 37.50p | 1173810 |
06/07/2021 | 43.00p | 43.80p | 38.23p | 39.00p | 2473009 |
05/07/2021 | 43.25p | 44.50p | 42.00p | 42.50p | 1143407 |
02/07/2021 | 43.25p | 44.50p | 43.00p | 43.25p | 1004603 |
01/07/2021 | 42.00p | 43.49p | 41.40p | 43.00p | 835875 |
30/06/2021 | 42.00p | 42.50p | 41.50p | 42.00p | 195724 |
29/06/2021 | 39.50p | 42.50p | 39.50p | 42.00p | 1227798 |
28/06/2021 | 39.25p | 40.00p | 38.85p | 39.50p | 634710 |
25/06/2021 | 38.50p | 39.00p | 37.50p | 38.25p | 395850 |
24/06/2021 | 38.25p | 39.00p | 37.55p | 38.50p | 165674 |
23/06/2021 | 38.50p | 39.00p | 37.30p | 38.25p | 190301 |
22/06/2021 | 38.50p | 39.00p | 37.60p | 38.50p | 252272 |
21/06/2021 | 38.75p | 39.50p | 37.75p | 38.50p | 271997 |
18/06/2021 | 40.25p | 40.50p | 38.10p | 39.00p | 404231 |
17/06/2021 | 40.25p | 40.40p | 40.00p | 40.25p | 61796 |
16/06/2021 | 40.50p | 41.00p | 40.00p | 40.00p | 163196 |
15/06/2021 | 40.50p | 40.61p | 40.00p | 40.25p | 258497 |
14/06/2021 | 40.50p | 41.00p | 40.02p | 40.50p | 216277 |
11/06/2021 | 40.25p | 41.00p | 40.07p | 40.50p | 670031 |
10/06/2021 | 40.25p | 40.49p | 40.00p | 40.30p | 188479 |
09/06/2021 | 40.00p | 42.00p | 40.00p | 40.25p | 606269 |
08/06/2021 | 40.00p | 40.50p | 39.70p | 40.00p | 829692 |
07/06/2021 | 39.50p | 40.45p | 38.50p | 40.00p | 768014 |
04/06/2021 | 39.00p | 42.00p | 38.96p | 39.50p | 252093 |
03/06/2021 | 38.50p | 39.50p | 38.30p | 39.00p | 410577 |
02/06/2021 | 39.50p | 40.00p | 38.00p | 38.50p | 245110 |
01/06/2021 | 39.50p | 39.81p | 39.02p | 39.50p | 180344 |
31/05/2021 | 39.00p | 39.90p | 38.76p | 39.50p | 214120 |
28/05/2021 | 39.00p | 39.90p | 38.76p | 39.50p | 214120 |
27/05/2021 | 39.75p | 40.00p | 38.25p | 39.00p | 668770 |
26/05/2021 | 38.25p | 40.00p | 38.25p | 39.75p | 895945 |
25/05/2021 | 38.00p | 38.78p | 37.00p | 38.25p | 182218 |
24/05/2021 | 37.75p | 39.36p | 37.00p | 38.25p | 203504 |
21/05/2021 | 38.00p | 38.00p | 37.06p | 37.75p | 39042 |
20/05/2021 | 38.50p | 38.50p | 37.03p | 38.00p | 211091 |
19/05/2021 | 36.75p | 40.00p | 36.65p | 39.00p | 440366 |
18/05/2021 | 37.00p | 37.00p | 36.02p | 36.75p | 410830 |
17/05/2021 | 37.25p | 37.96p | 36.00p | 37.00p | 189778 |
14/05/2021 | 35.50p | 39.00p | 35.32p | 37.25p | 494982 |
13/05/2021 | 36.50p | 37.00p | 34.01p | 35.50p | 997389 |
12/05/2021 | 37.75p | 38.00p | 36.09p | 36.50p | 399058 |
11/05/2021 | 38.50p | 39.00p | 37.50p | 37.75p | 334312 |
10/05/2021 | 39.25p | 39.50p | 38.00p | 38.50p | 333543 |
07/05/2021 | 39.50p | 40.50p | 39.00p | 39.25p | 321332 |
06/05/2021 | 40.25p | 40.25p | 39.00p | 39.00p | 253039 |
05/05/2021 | 38.50p | 40.95p | 37.20p | 40.25p | 836082 |
04/05/2021 | 38.75p | 39.00p | 38.00p | 38.50p | 398993 |
03/05/2021 | 38.75p | 38.99p | 38.50p | 38.75p | 117428 |
30/04/2021 | 38.75p | 38.99p | 38.50p | 38.75p | 117428 |
29/04/2021 | 39.25p | 39.50p | 37.30p | 38.75p | 272735 |
28/04/2021 | 39.25p | 39.33p | 39.00p | 39.25p | 123478 |
27/04/2021 | 39.75p | 40.10p | 38.95p | 39.25p | 355183 |
26/04/2021 | 41.00p | 41.00p | 39.15p | 39.75p | 445628 |
23/04/2021 | 41.00p | 41.50p | 40.50p | 41.00p | 184435 |
22/04/2021 | 41.25p | 42.00p | 40.69p | 41.25p | 308727 |
21/04/2021 | 40.50p | 41.97p | 40.15p | 41.25p | 189576 |
20/04/2021 | 40.50p | 42.00p | 39.50p | 40.50p | 488882 |
19/04/2021 | 41.00p | 42.00p | 40.00p | 40.50p | 455864 |
16/04/2021 | 40.50p | 43.50p | 40.00p | 42.00p | 2681697 |
15/04/2021 | 37.50p | 41.00p | 37.50p | 39.50p | 2144275 |
14/04/2021 | 36.25p | 38.75p | 36.00p | 37.50p | 1450681 |
13/04/2021 | 32.35p | 36.80p | 32.15p | 36.00p | 10952926 |
12/04/2021 | 30.75p | 31.00p | 30.70p | 30.85p | 287889 |
09/04/2021 | 30.00p | 31.00p | 29.50p | 30.75p | 466070 |
08/04/2021 | 30.50p | 30.50p | 29.50p | 30.00p | 1204943 |
07/04/2021 | 31.25p | 31.25p | 30.00p | 30.10p | 479398 |
06/04/2021 | 31.00p | 32.00p | 30.55p | 31.20p | 980049 |
05/04/2021 | 31.00p | 32.00p | 29.11p | 30.50p | 670237 |
02/04/2021 | 31.00p | 32.00p | 29.11p | 30.50p | 670237 |
01/04/2021 | 31.00p | 32.00p | 29.11p | 30.50p | 770237 |
31/03/2021 | 31.50p | 32.50p | 30.12p | 31.00p | 135544 |
30/03/2021 | 31.25p | 31.70p | 31.10p | 31.50p | 157265 |
29/03/2021 | 30.75p | 31.50p | 30.75p | 31.50p | 164876 |
26/03/2021 | 32.00p | 32.45p | 31.00p | 31.50p | 910597 |
25/03/2021 | 32.00p | 32.20p | 31.00p | 31.25p | 153929 |
24/03/2021 | 32.00p | 32.17p | 31.52p | 32.00p | 38850 |
23/03/2021 | 32.25p | 32.46p | 31.00p | 32.00p | 230926 |
22/03/2021 | 30.75p | 32.96p | 30.00p | 32.25p | 429528 |
19/03/2021 | 30.75p | 31.48p | 30.00p | 30.75p | 150486 |
18/03/2021 | 30.75p | 31.48p | 30.22p | 30.75p | 291146 |
17/03/2021 | 31.00p | 31.40p | 30.20p | 30.75p | 421998 |
16/03/2021 | 31.50p | 32.00p | 30.50p | 30.70p | 250183 |
15/03/2021 | 31.75p | 32.20p | 31.03p | 31.50p | 577756 |
12/03/2021 | 32.50p | 32.50p | 31.00p | 31.75p | 344955 |
11/03/2021 | 32.25p | 32.60p | 31.50p | 32.50p | 159762 |
10/03/2021 | 32.25p | 32.81p | 31.40p | 32.25p | 283398 |
*Close Price adjusted for both dividends and splits