Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2022 | 62.50p | 67.55p | 61.88p | 62.50p | 77216 |
05/01/2022 | 62.50p | 64.00p | 61.90p | 63.40p | 129779 |
04/01/2022 | 62.50p | 63.80p | 61.00p | 62.40p | 114083 |
03/01/2022 | 62.50p | 63.45p | 61.80p | 62.50p | 1301 |
31/12/2021 | 62.50p | 63.45p | 61.80p | 62.50p | 1301 |
30/12/2021 | 62.50p | 63.50p | 61.72p | 62.50p | 3582 |
29/12/2021 | 62.50p | 63.50p | 61.00p | 62.50p | 17723 |
28/12/2021 | 62.00p | 62.70p | 61.55p | 62.50p | 18190 |
27/12/2021 | 62.00p | 62.70p | 61.55p | 62.50p | 18190 |
24/12/2021 | 62.00p | 62.70p | 61.55p | 62.50p | 18190 |
23/12/2021 | 61.50p | 62.80p | 61.00p | 62.00p | 19631 |
22/12/2021 | 62.00p | 63.40p | 61.50p | 63.40p | 89762 |
21/12/2021 | 60.50p | 63.92p | 59.60p | 62.00p | 369789 |
20/12/2021 | 60.50p | 61.00p | 59.00p | 60.00p | 43553 |
17/12/2021 | 64.00p | 65.00p | 59.06p | 61.60p | 90553 |
16/12/2021 | 64.00p | 64.00p | 63.52p | 64.00p | 7518 |
15/12/2021 | 65.00p | 65.90p | 63.00p | 64.00p | 117948 |
14/12/2021 | 66.00p | 67.60p | 63.08p | 65.00p | 39514 |
13/12/2021 | 66.00p | 66.10p | 65.75p | 66.00p | 10961 |
10/12/2021 | 66.00p | 67.60p | 65.04p | 67.40p | 23194 |
09/12/2021 | 67.00p | 68.00p | 64.00p | 66.00p | 41758 |
08/12/2021 | 67.00p | 68.00p | 65.70p | 67.00p | 23970 |
07/12/2021 | 67.00p | 68.00p | 65.66p | 67.00p | 62603 |
06/12/2021 | 67.00p | 69.00p | 65.55p | 67.00p | 15007 |
03/12/2021 | 67.00p | 70.92p | 65.08p | 67.00p | 137356 |
02/12/2021 | 66.50p | 68.88p | 65.04p | 67.00p | 28176 |
01/12/2021 | 68.50p | 71.00p | 66.00p | 66.50p | 202622 |
30/11/2021 | 68.50p | 71.00p | 66.68p | 71.00p | 26160 |
29/11/2021 | 66.00p | 69.00p | 65.00p | 67.50p | 157917 |
26/11/2021 | 68.00p | 68.88p | 64.00p | 66.00p | 92738 |
25/11/2021 | 70.00p | 70.30p | 66.00p | 70.00p | 49146 |
24/11/2021 | 69.00p | 71.90p | 68.00p | 69.60p | 17533 |
23/11/2021 | 71.50p | 72.00p | 68.04p | 69.00p | 105795 |
22/11/2021 | 75.00p | 75.00p | 71.00p | 71.50p | 25316 |
19/11/2021 | 75.00p | 75.25p | 73.00p | 75.00p | 9384 |
18/11/2021 | 75.00p | 75.00p | 73.00p | 74.00p | 37911 |
17/11/2021 | 78.00p | 79.10p | 73.00p | 74.00p | 187150 |
16/11/2021 | 78.00p | 79.85p | 76.16p | 78.00p | 39492 |
15/11/2021 | 77.00p | 80.00p | 77.00p | 80.00p | 56859 |
12/11/2021 | 72.00p | 78.00p | 71.40p | 77.00p | 77558 |
11/11/2021 | 74.00p | 74.00p | 70.06p | 72.00p | 147849 |
10/11/2021 | 77.00p | 78.00p | 71.50p | 74.00p | 121916 |
09/11/2021 | 81.50p | 81.50p | 75.00p | 79.00p | 146393 |
08/11/2021 | 84.00p | 84.00p | 81.00p | 81.00p | 63626 |
05/11/2021 | 84.00p | 88.00p | 83.00p | 83.00p | 167270 |
04/11/2021 | 86.50p | 90.00p | 83.00p | 83.00p | 568409 |
03/11/2021 | 77.50p | 87.00p | 77.50p | 85.50p | 238021 |
02/11/2021 | 73.50p | 78.50p | 73.00p | 77.50p | 249131 |
01/11/2021 | 70.50p | 74.50p | 70.47p | 73.50p | 162495 |
29/10/2021 | 67.00p | 72.00p | 66.20p | 71.00p | 500873 |
28/10/2021 | 65.00p | 67.45p | 65.00p | 67.00p | 302192 |
27/10/2021 | 63.50p | 65.30p | 63.00p | 65.00p | 1022702 |
26/10/2021 | 63.50p | 65.00p | 63.20p | 63.60p | 185582 |
25/10/2021 | 63.50p | 65.00p | 62.90p | 63.50p | 181748 |
22/10/2021 | 62.75p | 64.00p | 61.75p | 63.00p | 320635 |
21/10/2021 | 62.50p | 64.25p | 60.00p | 62.75p | 5643856 |
*Close Price adjusted for both dividends and splits