Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/12/2021 | 99.50p | 101.60p | 96.50p | 99.50p | 6181 |
13/12/2021 | 100.50p | 100.50p | 98.10p | 99.50p | 3820 |
10/12/2021 | 97.50p | 102.00p | 96.60p | 100.50p | 21883 |
09/12/2021 | 97.50p | 97.50p | 96.00p | 97.50p | 6000 |
08/12/2021 | 95.50p | 100.00p | 95.50p | 97.50p | 25406 |
07/12/2021 | 95.50p | 96.90p | 93.00p | 95.50p | 35939 |
06/12/2021 | 95.50p | 95.50p | 94.00p | 95.50p | 142 |
03/12/2021 | 95.50p | 95.50p | 93.60p | 95.50p | 1000 |
02/12/2021 | 93.00p | 98.00p | 92.50p | 95.50p | 16027 |
01/12/2021 | 93.00p | 93.00p | 91.50p | 93.00p | 2186 |
30/11/2021 | 89.50p | 97.00p | 89.50p | 93.00p | 33467 |
29/11/2021 | 86.50p | 90.00p | 83.70p | 89.50p | 64003 |
26/11/2021 | 89.50p | 90.70p | 82.10p | 86.50p | 91079 |
25/11/2021 | 96.50p | 96.75p | 86.81p | 89.50p | 40351 |
24/11/2021 | 102.50p | 103.90p | 95.00p | 96.50p | 98166 |
23/11/2021 | 110.50p | 113.65p | 100.00p | 102.50p | 96355 |
22/11/2021 | 108.50p | 118.00p | 107.50p | 110.50p | 84522 |
19/11/2021 | 107.00p | 109.83p | 107.00p | 108.50p | 13800 |
18/11/2021 | 107.00p | 107.00p | 104.00p | 107.00p | 1917 |
17/11/2021 | 107.00p | 107.00p | 106.25p | 107.00p | 1868 |
16/11/2021 | 109.00p | 109.00p | 103.50p | 107.00p | 12420 |
15/11/2021 | 109.00p | 109.90p | 106.10p | 109.00p | 5701 |
12/11/2021 | 112.00p | 112.00p | 106.00p | 109.00p | 5190 |
11/11/2021 | 112.50p | 112.50p | 108.00p | 112.00p | 12957 |
10/11/2021 | 114.00p | 115.00p | 110.40p | 112.50p | 6366 |
09/11/2021 | 115.00p | 118.60p | 112.00p | 114.00p | 22953 |
08/11/2021 | 122.50p | 122.50p | 112.00p | 115.00p | 36052 |
05/11/2021 | 122.50p | 122.85p | 120.60p | 122.50p | 22765 |
04/11/2021 | 120.50p | 124.40p | 120.00p | 122.50p | 97874 |
03/11/2021 | 116.50p | 123.00p | 115.00p | 120.00p | 48990 |
02/11/2021 | 117.50p | 118.80p | 115.50p | 116.50p | 9607 |
01/11/2021 | 110.50p | 120.00p | 110.50p | 117.50p | 45652 |
29/10/2021 | 103.50p | 112.34p | 103.25p | 110.50p | 37513 |
28/10/2021 | 103.50p | 105.00p | 103.50p | 103.50p | 4470 |
27/10/2021 | 105.50p | 108.00p | 103.00p | 104.00p | 26000 |
26/10/2021 | 98.50p | 108.00p | 98.50p | 104.50p | 32532 |
25/10/2021 | 98.50p | 98.75p | 97.40p | 98.50p | 6050 |
22/10/2021 | 98.50p | 98.50p | 97.40p | 98.50p | 2550 |
21/10/2021 | 98.50p | 99.99p | 98.50p | 98.50p | 4980 |
20/10/2021 | 98.50p | 100.00p | 98.50p | 98.50p | 13000 |
19/10/2021 | 100.00p | 101.00p | 98.40p | 98.50p | 22063 |
18/10/2021 | 100.00p | 100.00p | 98.40p | 100.00p | 1851 |
15/10/2021 | 101.50p | 101.50p | 99.30p | 100.00p | 8500 |
14/10/2021 | 102.00p | 102.40p | 100.40p | 101.50p | 10884 |
13/10/2021 | 102.00p | 102.00p | 100.40p | 102.00p | 12000 |
12/10/2021 | 102.00p | 103.92p | 102.00p | 102.00p | 4184 |
11/10/2021 | 95.00p | 104.00p | 94.15p | 102.00p | 195872 |
08/10/2021 | 91.50p | 95.00p | 89.63p | 95.00p | 24369 |
07/10/2021 | 91.50p | 94.30p | 89.11p | 91.50p | 13918 |
06/10/2021 | 92.00p | 92.00p | 83.20p | 91.50p | 161849 |
05/10/2021 | 98.00p | 98.00p | 89.30p | 92.00p | 20182 |
04/10/2021 | 97.50p | 100.00p | 95.00p | 98.00p | 35310 |
01/10/2021 | 100.50p | 100.50p | 93.02p | 94.00p | 68648 |
30/09/2021 | 109.00p | 109.25p | 100.00p | 100.50p | 104481 |
29/09/2021 | 116.00p | 117.20p | 107.72p | 109.00p | 29374 |
28/09/2021 | 113.00p | 122.00p | 111.00p | 116.00p | 254843 |
27/09/2021 | 112.00p | 113.30p | 110.00p | 112.00p | 46788 |
24/09/2021 | 113.50p | 114.80p | 110.00p | 112.00p | 27701 |
23/09/2021 | 114.00p | 115.83p | 113.50p | 113.50p | 32478 |
22/09/2021 | 103.50p | 117.80p | 101.00p | 114.00p | 182789 |
21/09/2021 | 104.50p | 105.00p | 101.66p | 103.50p | 8411 |
20/09/2021 | 104.50p | 107.65p | 101.35p | 104.50p | 25957 |
17/09/2021 | 102.50p | 104.50p | 102.50p | 104.50p | 11307 |
16/09/2021 | 102.00p | 104.00p | 100.60p | 102.50p | 34545 |
15/09/2021 | 103.00p | 103.00p | 100.50p | 102.00p | 24106 |
14/09/2021 | 104.00p | 104.00p | 100.00p | 104.00p | 26703 |
13/09/2021 | 99.50p | 100.30p | 98.40p | 100.00p | 49424 |
10/09/2021 | 99.50p | 101.00p | 97.10p | 99.50p | 7812 |
09/09/2021 | 99.50p | 100.40p | 97.10p | 99.50p | 31673 |
08/09/2021 | 100.00p | 100.42p | 97.90p | 99.50p | 6090 |
07/09/2021 | 100.00p | 100.45p | 97.90p | 100.00p | 38413 |
06/09/2021 | 100.00p | 100.45p | 100.00p | 100.00p | 10000 |
03/09/2021 | 102.50p | 102.50p | 97.90p | 100.00p | 6004 |
02/09/2021 | 102.50p | 104.00p | 100.00p | 102.50p | 22320 |
01/09/2021 | 102.50p | 104.00p | 100.00p | 102.50p | 19998 |
31/08/2021 | 102.50p | 106.00p | 101.05p | 102.50p | 50019 |
30/08/2021 | 102.50p | 102.50p | 101.25p | 102.50p | 997 |
27/08/2021 | 102.50p | 102.50p | 101.25p | 102.50p | 997 |
26/08/2021 | 106.50p | 106.50p | 98.05p | 102.50p | 92015 |
25/08/2021 | 110.00p | 110.00p | 105.01p | 106.50p | 14552 |
24/08/2021 | 110.00p | 111.00p | 108.00p | 110.00p | 43481 |
23/08/2021 | 107.50p | 112.34p | 107.50p | 110.00p | 130778 |
20/08/2021 | 102.00p | 110.00p | 101.88p | 107.50p | 41893 |
19/08/2021 | 102.00p | 102.00p | 100.60p | 102.00p | 440 |
18/08/2021 | 101.00p | 103.10p | 98.05p | 102.00p | 61098 |
17/08/2021 | 102.50p | 104.50p | 100.40p | 101.00p | 33992 |
16/08/2021 | 102.50p | 104.50p | 102.50p | 102.50p | 9563 |
13/08/2021 | 107.00p | 107.20p | 98.00p | 102.50p | 56282 |
12/08/2021 | 107.50p | 110.00p | 105.75p | 107.00p | 30400 |
11/08/2021 | 103.00p | 109.20p | 102.60p | 107.50p | 84389 |
10/08/2021 | 102.00p | 105.70p | 101.00p | 103.00p | 12093 |
09/08/2021 | 96.00p | 102.00p | 96.00p | 102.00p | 25155 |
06/08/2021 | 98.00p | 98.40p | 95.30p | 96.00p | 10756 |
05/08/2021 | 98.00p | 99.40p | 96.30p | 98.00p | 37242 |
04/08/2021 | 98.50p | 98.50p | 96.25p | 98.00p | 2322 |
03/08/2021 | 103.00p | 104.49p | 98.00p | 98.50p | 463337 |
02/08/2021 | 103.00p | 105.40p | 100.60p | 103.00p | 9898 |
30/07/2021 | 101.00p | 105.80p | 98.76p | 103.00p | 137498 |
29/07/2021 | 93.00p | 104.65p | 92.75p | 99.00p | 75743 |
28/07/2021 | 90.50p | 94.50p | 90.50p | 93.00p | 34399 |
27/07/2021 | 93.00p | 93.00p | 90.00p | 90.50p | 19964 |
26/07/2021 | 93.50p | 94.92p | 90.70p | 93.00p | 74153 |
23/07/2021 | 90.50p | 95.40p | 90.40p | 94.00p | 79241 |
22/07/2021 | 83.50p | 91.00p | 83.50p | 90.50p | 60533 |
21/07/2021 | 82.50p | 83.86p | 82.25p | 83.50p | 14373 |
20/07/2021 | 83.50p | 83.50p | 81.25p | 82.50p | 10917 |
19/07/2021 | 86.50p | 86.50p | 80.00p | 83.50p | 90200 |
16/07/2021 | 90.00p | 90.00p | 86.20p | 86.50p | 93977 |
15/07/2021 | 87.00p | 91.00p | 85.00p | 90.00p | 53220 |
14/07/2021 | 88.00p | 89.60p | 86.20p | 87.00p | 7728 |
13/07/2021 | 91.00p | 91.00p | 87.00p | 88.00p | 16193 |
12/07/2021 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
09/07/2021 | 91.00p | 91.00p | 88.50p | 91.00p | 22297 |
08/07/2021 | 92.00p | 92.50p | 90.30p | 91.00p | 24264 |
07/07/2021 | 91.50p | 92.70p | 90.10p | 92.00p | 23154 |
06/07/2021 | 91.50p | 92.90p | 90.10p | 91.50p | 31243 |
05/07/2021 | 90.00p | 95.00p | 89.00p | 91.50p | 414007 |
02/07/2021 | 89.00p | 89.60p | 88.00p | 88.00p | 26999 |
01/07/2021 | 90.50p | 91.32p | 86.25p | 89.00p | 19961 |
30/06/2021 | 90.50p | 91.40p | 89.00p | 90.50p | 26340 |
29/06/2021 | 90.50p | 91.70p | 89.00p | 90.50p | 26382 |
28/06/2021 | 84.50p | 93.00p | 84.50p | 90.50p | 159261 |
25/06/2021 | 75.50p | 87.65p | 73.50p | 84.50p | 65930 |
24/06/2021 | 75.50p | 77.77p | 72.55p | 75.50p | 41914 |
23/06/2021 | 76.50p | 77.50p | 73.10p | 75.50p | 19600 |
22/06/2021 | 77.50p | 77.50p | 75.50p | 76.50p | 6777 |
21/06/2021 | 77.50p | 77.50p | 77.10p | 77.50p | 2000 |
18/06/2021 | 77.50p | 78.60p | 75.00p | 77.50p | 13000 |
17/06/2021 | 77.50p | 78.40p | 75.00p | 77.50p | 8022 |
16/06/2021 | 83.00p | 83.00p | 75.50p | 77.50p | 33912 |
15/06/2021 | 84.00p | 84.00p | 80.10p | 83.00p | 6196 |
14/06/2021 | 83.50p | 87.00p | 82.40p | 84.00p | 9000 |
11/06/2021 | 83.50p | 83.50p | 80.70p | 83.50p | 300 |
10/06/2021 | 84.50p | 86.60p | 82.50p | 83.50p | 12770 |
09/06/2021 | 80.50p | 86.65p | 80.50p | 84.50p | 44811 |
08/06/2021 | 78.50p | 80.70p | 76.00p | 80.50p | 41773 |
07/06/2021 | 79.50p | 79.70p | 78.00p | 78.50p | 4320 |
04/06/2021 | 79.50p | 79.50p | 78.15p | 79.50p | 2000 |
03/06/2021 | 80.50p | 80.50p | 79.50p | 79.50p | 1000 |
02/06/2021 | 84.00p | 84.00p | 80.00p | 80.50p | 1954 |
01/06/2021 | 83.50p | 85.50p | 81.01p | 83.00p | 20478 |
31/05/2021 | 83.50p | 83.50p | 81.00p | 83.50p | 16493 |
28/05/2021 | 83.50p | 83.50p | 81.40p | 83.50p | 1518 |
27/05/2021 | 81.50p | 83.50p | 81.50p | 83.50p | 32677 |
26/05/2021 | 81.00p | 83.00p | 81.00p | 81.50p | 14000 |
25/05/2021 | 81.00p | 82.90p | 79.00p | 81.00p | 28047 |
24/05/2021 | 80.50p | 82.90p | 79.00p | 81.00p | 48851 |
21/05/2021 | 78.50p | 81.20p | 77.50p | 80.50p | 6653 |
20/05/2021 | 78.50p | 80.00p | 78.50p | 78.50p | 3000 |
19/05/2021 | 80.00p | 81.50p | 78.40p | 78.50p | 9300 |
18/05/2021 | 80.50p | 81.50p | 79.60p | 80.00p | 3929 |
17/05/2021 | 79.00p | 82.90p | 78.10p | 80.50p | 43205 |
14/05/2021 | 81.50p | 81.50p | 78.00p | 79.00p | 42208 |
13/05/2021 | 82.50p | 82.50p | 72.50p | 81.50p | 102974 |
12/05/2021 | 85.50p | 86.50p | 80.00p | 82.50p | 52451 |
11/05/2021 | 85.50p | 86.70p | 84.05p | 86.00p | 3086 |
10/05/2021 | 85.00p | 90.00p | 84.00p | 85.50p | 93427 |
07/05/2021 | 90.50p | 90.50p | 84.57p | 85.00p | 12066 |
06/05/2021 | 96.50p | 97.70p | 88.00p | 90.50p | 38159 |
05/05/2021 | 93.00p | 99.00p | 91.50p | 96.50p | 36923 |
04/05/2021 | 93.00p | 95.40p | 93.00p | 93.00p | 5500 |
03/05/2021 | 94.00p | 95.40p | 91.28p | 93.00p | 26768 |
30/04/2021 | 94.00p | 95.40p | 91.28p | 93.00p | 26768 |
29/04/2021 | 90.00p | 95.00p | 87.33p | 94.00p | 15424 |
28/04/2021 | 90.50p | 92.50p | 87.60p | 90.00p | 8713 |
27/04/2021 | 82.00p | 90.55p | 82.00p | 90.50p | 155369 |
26/04/2021 | 80.00p | 82.50p | 78.00p | 82.00p | 13484 |
23/04/2021 | 76.00p | 82.00p | 76.00p | 80.00p | 16111 |
22/04/2021 | 76.00p | 77.74p | 76.00p | 76.00p | 12199 |
21/04/2021 | 75.00p | 77.60p | 74.55p | 76.00p | 17867 |
20/04/2021 | 79.50p | 79.50p | 74.50p | 75.00p | 21992 |
19/04/2021 | 79.50p | 80.50p | 77.15p | 79.50p | 7420 |
16/04/2021 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
15/04/2021 | 79.50p | 82.00p | 77.15p | 79.50p | 21704 |
14/04/2021 | 79.50p | 81.00p | 77.00p | 79.50p | 17686 |
13/04/2021 | 80.50p | 82.00p | 77.00p | 79.50p | 31002 |
12/04/2021 | 75.00p | 85.00p | 73.50p | 80.50p | 162496 |
09/04/2021 | 75.00p | 76.90p | 75.00p | 75.00p | 9990 |
08/04/2021 | 75.00p | 77.00p | 73.00p | 75.00p | 5001 |
07/04/2021 | 75.00p | 75.00p | 72.00p | 75.00p | 3332 |
06/04/2021 | 74.00p | 78.00p | 74.00p | 75.00p | 11200 |
05/04/2021 | 74.50p | 74.50p | 72.94p | 74.00p | 3250 |
02/04/2021 | 74.50p | 74.50p | 72.94p | 74.00p | 3250 |
01/04/2021 | 74.50p | 74.50p | 72.94p | 74.00p | 3250 |
31/03/2021 | 77.00p | 78.20p | 70.50p | 74.50p | 29037 |
30/03/2021 | 79.00p | 79.00p | 74.60p | 77.00p | 13933 |
29/03/2021 | 78.50p | 79.10p | 76.10p | 79.00p | 6003 |
26/03/2021 | 80.50p | 81.90p | 76.10p | 78.00p | 13440 |
25/03/2021 | 80.50p | 82.30p | 78.50p | 80.50p | 9104 |
24/03/2021 | 82.00p | 82.40p | 80.00p | 80.50p | 23389 |
23/03/2021 | 83.50p | 83.50p | 82.00p | 82.00p | 5065 |
22/03/2021 | 83.50p | 85.00p | 83.50p | 83.50p | 3500 |
19/03/2021 | 83.50p | 85.00p | 82.06p | 83.50p | 41522 |
18/03/2021 | 84.00p | 86.00p | 82.15p | 83.50p | 23460 |
17/03/2021 | 80.00p | 85.60p | 80.00p | 84.00p | 32750 |
16/03/2021 | 80.00p | 82.80p | 76.60p | 80.00p | 22815 |
15/03/2021 | 78.00p | 83.00p | 76.20p | 80.00p | 33593 |
12/03/2021 | 78.00p | 79.90p | 76.40p | 78.00p | 13760 |
11/03/2021 | 76.50p | 79.00p | 76.10p | 78.00p | 43782 |
10/03/2021 | 78.00p | 78.30p | 76.33p | 76.50p | 12719 |
*Close Price adjusted for both dividends and splits