Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/12/2021 | 53.00p | 54.00p | 51.00p | 52.50p | 76295 |
03/12/2021 | 54.00p | 54.50p | 51.14p | 53.00p | 160491 |
02/12/2021 | 54.50p | 55.00p | 53.00p | 54.00p | 29148 |
01/12/2021 | 54.50p | 54.95p | 53.00p | 54.50p | 27044 |
30/11/2021 | 55.50p | 56.00p | 53.00p | 54.50p | 197036 |
29/11/2021 | 55.50p | 57.00p | 53.50p | 55.50p | 107436 |
26/11/2021 | 56.00p | 56.90p | 55.00p | 55.50p | 153538 |
25/11/2021 | 56.50p | 58.00p | 54.00p | 56.50p | 47002 |
24/11/2021 | 57.50p | 57.50p | 56.00p | 56.50p | 57684 |
23/11/2021 | 58.50p | 60.00p | 56.00p | 57.50p | 115367 |
22/11/2021 | 60.00p | 60.00p | 58.00p | 60.00p | 52649 |
19/11/2021 | 60.00p | 62.00p | 58.00p | 60.00p | 73084 |
18/11/2021 | 60.00p | 60.90p | 58.00p | 60.00p | 35034 |
17/11/2021 | 60.50p | 63.00p | 58.00p | 60.00p | 78362 |
16/11/2021 | 60.50p | 63.00p | 58.00p | 60.50p | 33209 |
15/11/2021 | 61.50p | 63.00p | 60.00p | 60.50p | 43372 |
12/11/2021 | 62.00p | 63.00p | 60.00p | 60.40p | 98989 |
11/11/2021 | 62.00p | 62.25p | 60.00p | 62.00p | 57950 |
10/11/2021 | 63.00p | 64.00p | 61.00p | 62.00p | 117265 |
09/11/2021 | 59.50p | 63.00p | 59.00p | 63.00p | 98585 |
08/11/2021 | 56.50p | 60.00p | 55.00p | 59.50p | 129768 |
05/11/2021 | 58.50p | 59.00p | 55.00p | 56.40p | 303501 |
04/11/2021 | 56.50p | 60.10p | 56.00p | 58.50p | 113154 |
03/11/2021 | 60.50p | 62.00p | 55.00p | 57.80p | 354315 |
02/11/2021 | 61.00p | 61.20p | 59.50p | 60.60p | 56168 |
01/11/2021 | 61.00p | 62.00p | 59.75p | 61.00p | 98583 |
29/10/2021 | 61.50p | 62.80p | 60.00p | 61.00p | 225761 |
28/10/2021 | 63.00p | 64.00p | 60.00p | 61.50p | 176726 |
27/10/2021 | 63.00p | 64.00p | 60.00p | 63.00p | 107380 |
26/10/2021 | 62.50p | 63.00p | 60.00p | 63.00p | 92122 |
25/10/2021 | 63.00p | 64.00p | 61.00p | 62.50p | 43067 |
22/10/2021 | 63.50p | 64.00p | 62.00p | 63.00p | 97814 |
21/10/2021 | 64.50p | 65.00p | 63.00p | 63.00p | 76741 |
20/10/2021 | 63.50p | 65.00p | 63.00p | 64.50p | 62821 |
19/10/2021 | 62.50p | 64.00p | 61.00p | 63.00p | 252449 |
18/10/2021 | 62.50p | 63.94p | 60.30p | 62.50p | 67098 |
15/10/2021 | 62.00p | 64.00p | 60.40p | 63.00p | 67618 |
14/10/2021 | 62.50p | 64.00p | 61.00p | 62.00p | 88038 |
13/10/2021 | 64.00p | 65.00p | 61.00p | 63.00p | 30534 |
12/10/2021 | 66.50p | 68.00p | 63.00p | 64.00p | 57579 |
11/10/2021 | 65.50p | 68.00p | 63.50p | 66.50p | 259750 |
08/10/2021 | 62.50p | 68.00p | 62.00p | 65.50p | 325977 |
07/10/2021 | 62.50p | 63.10p | 61.00p | 62.50p | 30047 |
06/10/2021 | 61.50p | 64.00p | 61.00p | 61.00p | 194530 |
05/10/2021 | 60.50p | 62.00p | 60.00p | 61.50p | 3343693 |
04/10/2021 | 61.50p | 62.00p | 59.50p | 61.00p | 104796 |
01/10/2021 | 62.50p | 63.00p | 60.50p | 61.50p | 167586 |
30/09/2021 | 65.00p | 66.00p | 62.20p | 64.00p | 107400 |
29/09/2021 | 65.50p | 68.00p | 64.00p | 65.00p | 222656 |
28/09/2021 | 63.00p | 66.85p | 62.00p | 65.50p | 137946 |
27/09/2021 | 63.00p | 64.50p | 61.00p | 63.00p | 129664 |
24/09/2021 | 62.00p | 64.00p | 59.25p | 62.00p | 202017 |
23/09/2021 | 62.00p | 63.30p | 60.00p | 62.00p | 52234 |
22/09/2021 | 61.00p | 64.00p | 60.00p | 62.00p | 46529 |
21/09/2021 | 61.00p | 61.90p | 60.00p | 61.00p | 105750 |
20/09/2021 | 61.50p | 62.00p | 60.00p | 61.00p | 121684 |
17/09/2021 | 61.50p | 62.00p | 60.00p | 60.40p | 305151 |
16/09/2021 | 61.50p | 63.88p | 60.00p | 63.00p | 248134 |
15/09/2021 | 64.00p | 64.00p | 60.10p | 61.50p | 287936 |
14/09/2021 | 64.00p | 65.60p | 63.00p | 64.00p | 114705 |
13/09/2021 | 65.00p | 65.10p | 63.00p | 64.00p | 244094 |
10/09/2021 | 66.00p | 66.19p | 64.10p | 65.00p | 395619 |
09/09/2021 | 67.00p | 67.90p | 65.00p | 65.60p | 148114 |
08/09/2021 | 70.00p | 73.00p | 65.00p | 67.00p | 462869 |
07/09/2021 | 69.50p | 71.00p | 67.20p | 69.50p | 182930 |
06/09/2021 | 69.00p | 72.00p | 68.00p | 69.00p | 160113 |
03/09/2021 | 70.00p | 71.80p | 68.00p | 71.80p | 100597 |
02/09/2021 | 71.00p | 73.00p | 68.22p | 70.00p | 87021 |
01/09/2021 | 69.00p | 74.00p | 68.00p | 71.00p | 318461 |
31/08/2021 | 71.00p | 71.00p | 68.00p | 68.40p | 119275 |
27/08/2021 | 70.00p | 72.00p | 69.00p | 70.60p | 212879 |
26/08/2021 | 66.00p | 71.00p | 65.70p | 69.60p | 333823 |
25/08/2021 | 66.00p | 67.20p | 65.36p | 66.00p | 21990 |
24/08/2021 | 66.50p | 67.40p | 65.00p | 66.00p | 99608 |
23/08/2021 | 66.50p | 67.90p | 65.00p | 66.50p | 62471 |
20/08/2021 | 66.50p | 67.40p | 65.00p | 66.50p | 152484 |
19/08/2021 | 68.00p | 69.00p | 65.00p | 66.50p | 59962 |
18/08/2021 | 66.50p | 70.00p | 66.00p | 67.80p | 67433 |
17/08/2021 | 68.00p | 69.00p | 66.00p | 66.00p | 109091 |
16/08/2021 | 69.00p | 70.00p | 67.25p | 68.00p | 189878 |
13/08/2021 | 69.50p | 70.40p | 68.00p | 69.00p | 200523 |
12/08/2021 | 68.50p | 71.00p | 68.10p | 69.50p | 178238 |
11/08/2021 | 70.00p | 71.31p | 67.00p | 68.20p | 160162 |
10/08/2021 | 69.50p | 71.00p | 69.00p | 70.00p | 52280 |
09/08/2021 | 69.00p | 71.25p | 68.00p | 70.00p | 168233 |
06/08/2021 | 70.50p | 72.00p | 68.00p | 68.00p | 56503 |
05/08/2021 | 73.00p | 74.00p | 68.00p | 70.50p | 162656 |
04/08/2021 | 73.00p | 73.40p | 71.20p | 72.00p | 46459 |
03/08/2021 | 72.50p | 74.00p | 69.20p | 73.00p | 73037 |
02/08/2021 | 71.00p | 77.00p | 70.93p | 71.00p | 485957 |
30/07/2021 | 71.00p | 72.00p | 68.00p | 70.40p | 300064 |
29/07/2021 | 69.00p | 72.50p | 68.00p | 68.00p | 64464 |
28/07/2021 | 67.50p | 70.00p | 65.80p | 69.00p | 51530 |
27/07/2021 | 66.00p | 69.05p | 65.00p | 67.50p | 94237 |
26/07/2021 | 65.50p | 67.00p | 64.44p | 66.00p | 30449 |
23/07/2021 | 65.00p | 68.00p | 63.00p | 65.50p | 110399 |
22/07/2021 | 64.00p | 66.90p | 60.00p | 65.00p | 105982 |
21/07/2021 | 62.00p | 65.46p | 61.00p | 64.00p | 289005 |
20/07/2021 | 63.50p | 64.00p | 61.00p | 62.00p | 124618 |
19/07/2021 | 66.00p | 67.00p | 61.15p | 63.00p | 170292 |
16/07/2021 | 68.00p | 69.00p | 65.00p | 66.50p | 151652 |
15/07/2021 | 69.50p | 71.00p | 65.03p | 70.00p | 273172 |
14/07/2021 | 71.00p | 72.00p | 69.00p | 69.50p | 138213 |
13/07/2021 | 70.50p | 72.00p | 69.00p | 70.20p | 105135 |
12/07/2021 | 69.00p | 75.00p | 68.60p | 70.50p | 1258776 |
09/07/2021 | 65.50p | 70.00p | 65.00p | 69.00p | 103055 |
08/07/2021 | 66.00p | 66.00p | 65.00p | 65.50p | 64372 |
07/07/2021 | 66.00p | 67.60p | 65.00p | 66.00p | 64957 |
06/07/2021 | 68.00p | 70.00p | 64.35p | 66.00p | 29694 |
05/07/2021 | 68.50p | 68.60p | 67.00p | 68.50p | 83245 |
02/07/2021 | 66.50p | 68.90p | 66.00p | 68.50p | 135273 |
01/07/2021 | 68.50p | 70.00p | 65.00p | 69.80p | 159545 |
30/06/2021 | 67.50p | 70.00p | 66.00p | 68.50p | 221249 |
29/06/2021 | 67.50p | 69.00p | 65.00p | 68.00p | 151375 |
28/06/2021 | 63.50p | 69.00p | 63.00p | 68.00p | 214456 |
25/06/2021 | 63.00p | 64.20p | 62.06p | 64.20p | 61714 |
24/06/2021 | 62.50p | 64.00p | 61.00p | 61.00p | 153805 |
23/06/2021 | 63.50p | 64.00p | 61.00p | 64.00p | 82351 |
22/06/2021 | 61.00p | 64.33p | 60.00p | 63.50p | 131628 |
21/06/2021 | 61.00p | 64.20p | 60.00p | 61.00p | 56702 |
18/06/2021 | 60.50p | 62.00p | 60.00p | 61.00p | 75479 |
17/06/2021 | 61.00p | 61.95p | 60.00p | 60.50p | 122693 |
16/06/2021 | 62.00p | 64.00p | 60.00p | 62.00p | 85653 |
15/06/2021 | 62.50p | 64.10p | 61.00p | 62.50p | 108666 |
14/06/2021 | 63.00p | 64.00p | 60.03p | 62.50p | 86807 |
11/06/2021 | 64.00p | 65.00p | 61.52p | 63.00p | 197668 |
10/06/2021 | 65.00p | 66.00p | 63.00p | 64.00p | 62067 |
09/06/2021 | 64.50p | 66.00p | 63.90p | 65.00p | 54213 |
08/06/2021 | 66.00p | 67.00p | 63.50p | 64.50p | 226681 |
07/06/2021 | 68.00p | 68.00p | 65.00p | 66.00p | 84486 |
04/06/2021 | 67.00p | 68.00p | 65.00p | 67.00p | 321950 |
03/06/2021 | 69.50p | 71.00p | 66.00p | 67.00p | 91416 |
02/06/2021 | 69.50p | 71.00p | 67.00p | 70.00p | 256831 |
01/06/2021 | 68.50p | 71.00p | 68.00p | 70.50p | 407129 |
28/05/2021 | 67.00p | 70.00p | 66.00p | 68.00p | 279237 |
27/05/2021 | 64.50p | 68.00p | 64.00p | 66.00p | 280581 |
26/05/2021 | 61.50p | 65.00p | 60.00p | 64.00p | 282972 |
25/05/2021 | 60.50p | 61.00p | 59.00p | 60.50p | 261575 |
24/05/2021 | 63.50p | 64.00p | 59.00p | 62.00p | 206711 |
21/05/2021 | 64.50p | 65.00p | 62.00p | 63.50p | 234372 |
20/05/2021 | 64.50p | 65.00p | 64.00p | 64.50p | 97851 |
19/05/2021 | 66.00p | 68.00p | 63.50p | 64.50p | 195450 |
18/05/2021 | 66.50p | 67.93p | 63.00p | 66.00p | 195360 |
17/05/2021 | 69.00p | 69.88p | 65.08p | 66.50p | 66740 |
14/05/2021 | 69.00p | 70.00p | 68.05p | 69.00p | 69815 |
13/05/2021 | 69.50p | 71.00p | 68.00p | 68.00p | 208771 |
12/05/2021 | 68.50p | 71.00p | 68.00p | 68.00p | 258421 |
11/05/2021 | 68.50p | 71.00p | 67.60p | 68.00p | 436181 |
10/05/2021 | 64.00p | 71.00p | 63.00p | 68.50p | 549771 |
07/05/2021 | 62.00p | 65.00p | 60.00p | 64.00p | 420865 |
06/05/2021 | 64.50p | 65.00p | 61.50p | 62.00p | 300734 |
05/05/2021 | 63.00p | 65.00p | 62.00p | 64.50p | 129411 |
04/05/2021 | 62.00p | 65.50p | 61.00p | 62.00p | 197887 |
30/04/2021 | 59.50p | 62.50p | 59.00p | 62.00p | 294159 |
29/04/2021 | 55.50p | 60.64p | 52.20p | 59.50p | 643196 |
28/04/2021 | 58.00p | 58.00p | 55.00p | 55.00p | 595696 |
27/04/2021 | 57.50p | 59.00p | 56.00p | 58.00p | 317009 |
26/04/2021 | 58.00p | 59.00p | 55.00p | 57.50p | 164160 |
23/04/2021 | 59.00p | 60.00p | 57.00p | 58.00p | 446987 |
22/04/2021 | 60.00p | 61.00p | 57.22p | 59.00p | 255501 |
21/04/2021 | 60.50p | 61.00p | 58.00p | 60.00p | 158617 |
20/04/2021 | 63.00p | 64.00p | 58.50p | 60.00p | 156904 |
19/04/2021 | 61.50p | 64.40p | 61.50p | 63.00p | 174213 |
16/04/2021 | 60.50p | 62.00p | 60.00p | 61.00p | 218401 |
15/04/2021 | 62.00p | 63.00p | 59.62p | 60.50p | 263626 |
14/04/2021 | 63.50p | 64.00p | 61.00p | 62.50p | 68904 |
13/04/2021 | 64.50p | 65.00p | 62.41p | 63.50p | 200681 |
12/04/2021 | 67.00p | 68.00p | 64.00p | 65.00p | 217165 |
09/04/2021 | 68.00p | 69.00p | 65.00p | 67.00p | 109252 |
08/04/2021 | 67.50p | 70.40p | 67.00p | 68.00p | 205832 |
07/04/2021 | 68.50p | 70.00p | 66.00p | 67.00p | 259330 |
06/04/2021 | 65.50p | 70.00p | 62.60p | 68.50p | 316909 |
01/04/2021 | 58.00p | 70.00p | 57.00p | 66.00p | 585375 |
31/03/2021 | 58.50p | 59.00p | 57.00p | 57.00p | 324220 |
30/03/2021 | 61.00p | 62.00p | 57.50p | 59.00p | 337540 |
29/03/2021 | 63.00p | 64.00p | 60.00p | 62.00p | 350817 |
26/03/2021 | 63.00p | 64.00p | 61.00p | 63.00p | 98160 |
25/03/2021 | 65.00p | 66.00p | 62.00p | 63.00p | 104075 |
24/03/2021 | 66.50p | 67.00p | 63.12p | 65.00p | 214958 |
23/03/2021 | 68.90p | 70.00p | 65.50p | 66.50p | 134607 |
22/03/2021 | 68.90p | 69.20p | 67.00p | 68.90p | 90576 |
19/03/2021 | 68.50p | 70.80p | 67.00p | 68.90p | 185707 |
18/03/2021 | 68.50p | 70.00p | 66.50p | 67.20p | 171255 |
17/03/2021 | 67.50p | 69.00p | 66.00p | 68.00p | 163879 |
16/03/2021 | 71.00p | 72.00p | 66.00p | 71.00p | 206837 |
15/03/2021 | 69.00p | 72.00p | 68.00p | 71.00p | 257155 |
12/03/2021 | 66.50p | 70.00p | 66.40p | 69.00p | 311844 |
11/03/2021 | 66.00p | 70.00p | 65.35p | 67.00p | 216378 |
10/03/2021 | 66.00p | 67.00p | 61.00p | 67.00p | 670755 |
09/03/2021 | 67.00p | 68.00p | 65.00p | 66.00p | 311781 |
08/03/2021 | 68.20p | 69.00p | 64.00p | 67.00p | 365494 |
05/03/2021 | 70.50p | 72.00p | 66.50p | 67.40p | 262465 |
04/03/2021 | 71.50p | 73.00p | 69.80p | 71.00p | 805529 |
03/03/2021 | 72.50p | 73.00p | 70.00p | 71.50p | 330369 |
02/03/2021 | 74.00p | 75.40p | 71.00p | 72.00p | 207877 |
01/03/2021 | 76.70p | 77.00p | 73.00p | 74.00p | 331863 |
26/02/2021 | 79.00p | 80.00p | 75.00p | 77.00p | 224174 |
25/02/2021 | 76.50p | 82.00p | 76.00p | 79.50p | 496830 |
24/02/2021 | 72.50p | 77.00p | 70.75p | 76.50p | 332242 |
23/02/2021 | 75.50p | 77.00p | 71.10p | 72.60p | 390653 |
*Close Price adjusted for both dividends and splits