Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2021 | 73.50p | 74.64p | 72.33p | 73.50p | 6673 |
20/12/2021 | 76.00p | 76.16p | 72.33p | 73.50p | 15478 |
17/12/2021 | 76.50p | 77.40p | 75.00p | 76.00p | 24354 |
16/12/2021 | 77.50p | 78.50p | 75.50p | 78.50p | 7955 |
15/12/2021 | 80.50p | 80.50p | 76.00p | 77.50p | 12538 |
14/12/2021 | 83.50p | 83.50p | 80.00p | 80.50p | 14310 |
13/12/2021 | 83.50p | 84.00p | 82.00p | 83.50p | 13479 |
10/12/2021 | 88.50p | 88.88p | 76.64p | 83.50p | 77753 |
09/12/2021 | 88.50p | 88.90p | 87.00p | 88.50p | 12310 |
08/12/2021 | 87.00p | 89.60p | 87.00p | 88.50p | 17638 |
07/12/2021 | 86.50p | 89.58p | 84.50p | 87.00p | 25139 |
06/12/2021 | 81.50p | 84.00p | 81.50p | 83.00p | 18707 |
03/12/2021 | 81.50p | 81.50p | 80.06p | 81.50p | 6884 |
02/12/2021 | 81.50p | 81.50p | 80.50p | 81.50p | 1660 |
01/12/2021 | 81.50p | 82.35p | 81.50p | 81.50p | 11392 |
30/11/2021 | 80.50p | 81.50p | 80.09p | 81.50p | 21737 |
29/11/2021 | 80.50p | 81.25p | 80.50p | 80.50p | 3432 |
26/11/2021 | 83.00p | 83.00p | 77.25p | 80.50p | 35592 |
25/11/2021 | 83.50p | 83.50p | 80.20p | 83.00p | 12489 |
24/11/2021 | 83.50p | 84.55p | 82.06p | 83.50p | 11317 |
23/11/2021 | 83.50p | 84.75p | 82.00p | 83.50p | 14177 |
22/11/2021 | 84.50p | 85.00p | 82.40p | 83.50p | 36214 |
19/11/2021 | 82.50p | 84.65p | 82.50p | 84.50p | 54735 |
18/11/2021 | 83.50p | 84.00p | 80.50p | 82.50p | 35360 |
17/11/2021 | 83.50p | 84.04p | 82.06p | 83.50p | 28384 |
16/11/2021 | 89.50p | 89.50p | 83.00p | 83.50p | 117907 |
15/11/2021 | 89.50p | 89.50p | 88.06p | 89.50p | 300 |
12/11/2021 | 90.50p | 90.50p | 88.00p | 89.50p | 21879 |
11/11/2021 | 90.50p | 90.50p | 89.06p | 90.50p | 9220 |
10/11/2021 | 90.50p | 91.70p | 89.00p | 90.50p | 74938 |
09/11/2021 | 88.50p | 90.50p | 88.50p | 90.50p | 9212 |
08/11/2021 | 87.50p | 89.64p | 86.60p | 88.50p | 46581 |
05/11/2021 | 86.50p | 87.20p | 86.25p | 86.50p | 4716 |
04/11/2021 | 83.50p | 87.70p | 83.35p | 86.50p | 28010 |
03/11/2021 | 84.00p | 84.40p | 82.00p | 83.50p | 38556 |
02/11/2021 | 95.50p | 95.50p | 80.00p | 84.00p | 299094 |
01/11/2021 | 95.50p | 95.50p | 94.30p | 95.50p | 12855 |
29/10/2021 | 95.00p | 95.50p | 93.60p | 95.50p | 50 |
28/10/2021 | 95.00p | 95.40p | 95.00p | 95.00p | 17668 |
27/10/2021 | 95.00p | 98.80p | 93.20p | 95.00p | 43074 |
26/10/2021 | 93.00p | 93.00p | 91.08p | 93.00p | 11826 |
25/10/2021 | 95.00p | 96.50p | 90.60p | 93.00p | 8940 |
22/10/2021 | 95.00p | 95.00p | 92.70p | 95.00p | 8000 |
21/10/2021 | 95.00p | 97.40p | 95.00p | 95.00p | 15660 |
20/10/2021 | 95.50p | 97.75p | 92.30p | 95.00p | 52452 |
19/10/2021 | 98.00p | 98.00p | 94.10p | 95.50p | 15355 |
18/10/2021 | 98.00p | 98.00p | 97.75p | 98.00p | 10035 |
15/10/2021 | 98.00p | 99.89p | 96.52p | 98.00p | 11499 |
14/10/2021 | 99.00p | 99.96p | 96.10p | 98.00p | 24411 |
13/10/2021 | 95.00p | 100.14p | 95.00p | 99.00p | 39032 |
12/10/2021 | 95.50p | 95.50p | 94.30p | 95.00p | 10324 |
11/10/2021 | 98.50p | 98.50p | 94.40p | 95.50p | 56795 |
08/10/2021 | 97.50p | 98.50p | 95.55p | 98.50p | 78556 |
07/10/2021 | 95.50p | 98.85p | 95.00p | 97.50p | 52030 |
06/10/2021 | 107.50p | 107.50p | 94.37p | 94.50p | 177284 |
05/10/2021 | 107.50p | 108.00p | 105.05p | 107.50p | 34854 |
04/10/2021 | 115.00p | 115.00p | 105.00p | 107.50p | 80965 |
01/10/2021 | 115.00p | 115.00p | 113.40p | 115.00p | 75435 |
30/09/2021 | 115.00p | 116.90p | 114.64p | 115.00p | 61084 |
29/09/2021 | 115.00p | 115.00p | 114.52p | 115.00p | 3500 |
28/09/2021 | 115.00p | 116.80p | 115.00p | 115.00p | 161 |
27/09/2021 | 117.50p | 117.50p | 114.40p | 115.00p | 200911 |
24/09/2021 | 117.50p | 119.50p | 115.40p | 117.50p | 142930 |
23/09/2021 | 114.50p | 118.52p | 114.50p | 117.50p | 34801 |
22/09/2021 | 114.50p | 115.90p | 113.95p | 114.50p | 15543 |
21/09/2021 | 114.50p | 114.60p | 113.90p | 114.50p | 9530 |
20/09/2021 | 116.00p | 116.00p | 114.50p | 114.50p | 48750 |
17/09/2021 | 115.00p | 117.95p | 115.00p | 116.00p | 17072 |
16/09/2021 | 115.00p | 115.96p | 115.00p | 115.00p | 53394 |
15/09/2021 | 115.00p | 115.94p | 115.00p | 115.00p | 9591 |
14/09/2021 | 116.00p | 117.95p | 115.05p | 116.00p | 47223 |
13/09/2021 | 116.00p | 116.00p | 115.05p | 116.00p | 21392 |
10/09/2021 | 116.00p | 117.96p | 115.50p | 116.00p | 14580 |
09/09/2021 | 116.00p | 116.00p | 115.05p | 116.00p | 13819 |
08/09/2021 | 116.00p | 117.40p | 115.00p | 116.00p | 10760 |
07/09/2021 | 116.00p | 116.00p | 114.80p | 116.00p | 4588 |
06/09/2021 | 115.50p | 118.00p | 113.00p | 116.00p | 82195 |
03/09/2021 | 115.50p | 117.77p | 113.74p | 115.50p | 20235 |
02/09/2021 | 115.50p | 115.50p | 114.70p | 115.50p | 4307 |
01/09/2021 | 115.50p | 117.40p | 114.60p | 115.50p | 2293 |
31/08/2021 | 112.50p | 117.45p | 111.50p | 115.50p | 71780 |
27/08/2021 | 112.50p | 112.50p | 111.50p | 112.50p | 312 |
26/08/2021 | 111.00p | 115.00p | 110.71p | 112.50p | 34060 |
25/08/2021 | 111.00p | 112.00p | 110.25p | 111.00p | 11571 |
24/08/2021 | 109.00p | 112.00p | 109.00p | 111.00p | 15793 |
23/08/2021 | 108.00p | 111.00p | 108.00p | 109.00p | 23125 |
20/08/2021 | 108.00p | 109.92p | 107.80p | 108.00p | 5582 |
19/08/2021 | 108.00p | 110.00p | 107.60p | 108.00p | 181935 |
18/08/2021 | 108.50p | 110.25p | 108.00p | 108.00p | 25773 |
17/08/2021 | 108.50p | 108.50p | 107.75p | 108.50p | 3435 |
16/08/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
13/08/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
12/08/2021 | 106.00p | 110.45p | 105.60p | 108.50p | 79070 |
11/08/2021 | 103.50p | 107.53p | 102.77p | 106.00p | 100385 |
10/08/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 10000 |
09/08/2021 | 103.50p | 104.00p | 102.75p | 103.50p | 24623 |
06/08/2021 | 103.50p | 103.50p | 102.70p | 103.50p | 8145 |
05/08/2021 | 102.50p | 104.50p | 101.30p | 103.50p | 20274 |
04/08/2021 | 102.50p | 102.90p | 101.10p | 102.50p | 19354 |
03/08/2021 | 101.50p | 102.50p | 101.00p | 102.50p | 35000 |
02/08/2021 | 101.50p | 102.25p | 100.25p | 101.50p | 20796 |
30/07/2021 | 101.50p | 101.50p | 101.50p | 101.50p | 9122 |
29/07/2021 | 100.00p | 101.50p | 98.50p | 101.50p | 11141 |
28/07/2021 | 105.50p | 105.50p | 98.60p | 100.00p | 35311 |
27/07/2021 | 105.50p | 106.00p | 103.10p | 105.50p | 10865 |
26/07/2021 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
23/07/2021 | 105.50p | 106.00p | 103.10p | 105.50p | 10009 |
22/07/2021 | 101.00p | 106.00p | 101.00p | 105.50p | 76344 |
21/07/2021 | 101.00p | 102.60p | 101.00p | 101.00p | 3878 |
20/07/2021 | 100.00p | 101.00p | 100.00p | 101.00p | 1973 |
19/07/2021 | 104.00p | 104.00p | 99.00p | 100.00p | 43196 |
16/07/2021 | 105.00p | 105.70p | 103.00p | 104.00p | 12537 |
15/07/2021 | 105.00p | 105.70p | 105.00p | 105.00p | 2571 |
14/07/2021 | 106.50p | 107.07p | 103.08p | 105.00p | 79426 |
13/07/2021 | 106.50p | 110.00p | 105.00p | 106.50p | 61466 |
12/07/2021 | 104.00p | 104.00p | 102.08p | 104.00p | 6250 |
09/07/2021 | 106.50p | 106.50p | 104.00p | 104.00p | 0 |
08/07/2021 | 106.50p | 106.50p | 105.03p | 106.50p | 4000 |
07/07/2021 | 106.50p | 107.60p | 105.40p | 106.50p | 5278 |
06/07/2021 | 106.50p | 107.85p | 105.35p | 106.50p | 7225 |
05/07/2021 | 107.00p | 107.60p | 105.15p | 106.50p | 13677 |
02/07/2021 | 109.50p | 112.00p | 106.00p | 107.00p | 33227 |
01/07/2021 | 103.50p | 112.00p | 103.50p | 109.50p | 51666 |
30/06/2021 | 102.00p | 106.00p | 101.00p | 103.50p | 10021 |
29/06/2021 | 102.00p | 103.92p | 102.00p | 102.00p | 6500 |
28/06/2021 | 100.50p | 103.00p | 100.50p | 101.50p | 9774 |
25/06/2021 | 98.50p | 103.00p | 98.00p | 100.50p | 64647 |
24/06/2021 | 93.00p | 98.50p | 93.00p | 98.50p | 30865 |
23/06/2021 | 93.00p | 94.35p | 93.00p | 93.00p | 3158 |
22/06/2021 | 93.00p | 94.40p | 91.60p | 93.00p | 11259 |
21/06/2021 | 93.00p | 94.20p | 91.84p | 93.00p | 38252 |
18/06/2021 | 93.00p | 94.40p | 91.50p | 93.00p | 108911 |
17/06/2021 | 92.50p | 94.40p | 91.25p | 93.00p | 20741 |
16/06/2021 | 94.50p | 94.50p | 90.00p | 91.00p | 37998 |
15/06/2021 | 99.00p | 99.00p | 92.20p | 94.50p | 64206 |
14/06/2021 | 100.50p | 100.50p | 98.10p | 100.50p | 4090 |
11/06/2021 | 99.00p | 100.50p | 98.50p | 100.50p | 10490 |
10/06/2021 | 101.50p | 102.94p | 99.00p | 99.00p | 6066 |
09/06/2021 | 101.50p | 104.00p | 101.50p | 101.50p | 7175 |
08/06/2021 | 101.50p | 101.50p | 100.45p | 101.50p | 6103 |
07/06/2021 | 101.50p | 102.70p | 101.10p | 101.50p | 3600 |
04/06/2021 | 101.50p | 102.00p | 101.50p | 101.50p | 2500 |
03/06/2021 | 102.00p | 104.00p | 101.32p | 101.50p | 11737 |
02/06/2021 | 102.00p | 103.92p | 102.00p | 102.00p | 3433 |
01/06/2021 | 107.00p | 107.00p | 102.00p | 102.00p | 38318 |
31/05/2021 | 112.50p | 114.00p | 105.48p | 107.00p | 14196 |
28/05/2021 | 112.50p | 114.00p | 105.48p | 107.00p | 14196 |
27/05/2021 | 107.50p | 115.00p | 107.50p | 112.50p | 38938 |
26/05/2021 | 106.00p | 108.00p | 105.10p | 107.50p | 47420 |
25/05/2021 | 106.50p | 106.96p | 105.03p | 106.00p | 15984 |
24/05/2021 | 108.50p | 109.40p | 105.00p | 106.50p | 47561 |
21/05/2021 | 102.00p | 110.00p | 102.00p | 108.50p | 66647 |
20/05/2021 | 99.50p | 103.00p | 97.25p | 102.00p | 26110 |
19/05/2021 | 99.50p | 101.50p | 98.00p | 99.50p | 9437 |
18/05/2021 | 98.50p | 99.50p | 98.20p | 99.50p | 30987 |
17/05/2021 | 98.50p | 98.50p | 96.00p | 98.50p | 42244 |
14/05/2021 | 99.50p | 99.50p | 96.00p | 98.50p | 15000 |
13/05/2021 | 99.50p | 99.50p | 99.00p | 99.50p | 3000 |
12/05/2021 | 98.50p | 99.50p | 97.00p | 99.50p | 56854 |
11/05/2021 | 99.50p | 99.50p | 97.06p | 98.50p | 18520 |
10/05/2021 | 99.50p | 101.00p | 99.50p | 99.50p | 5424 |
07/05/2021 | 101.00p | 102.00p | 99.50p | 99.50p | 42697 |
06/05/2021 | 101.50p | 101.56p | 100.00p | 101.00p | 7963 |
05/05/2021 | 101.50p | 101.50p | 100.00p | 101.50p | 5563 |
04/05/2021 | 102.50p | 104.50p | 100.06p | 101.50p | 24980 |
03/05/2021 | 102.00p | 103.40p | 100.40p | 102.50p | 19636 |
30/04/2021 | 102.00p | 103.40p | 100.40p | 102.50p | 19636 |
29/04/2021 | 104.00p | 104.97p | 100.08p | 102.00p | 31152 |
28/04/2021 | 98.50p | 105.00p | 98.50p | 104.00p | 35136 |
27/04/2021 | 98.50p | 99.80p | 98.50p | 98.50p | 13778 |
26/04/2021 | 98.50p | 99.80p | 98.50p | 98.50p | 997 |
23/04/2021 | 98.50p | 98.50p | 98.33p | 98.50p | 15745 |
22/04/2021 | 98.50p | 98.55p | 98.50p | 98.50p | 17314 |
21/04/2021 | 98.50p | 100.00p | 98.33p | 98.50p | 4059 |
20/04/2021 | 98.50p | 99.80p | 98.30p | 98.50p | 6004 |
19/04/2021 | 97.50p | 100.02p | 97.50p | 98.50p | 12819 |
16/04/2021 | 98.00p | 99.60p | 97.50p | 97.50p | 11426 |
15/04/2021 | 98.00p | 99.00p | 96.25p | 98.00p | 44192 |
14/04/2021 | 102.50p | 102.50p | 98.00p | 98.00p | 29047 |
13/04/2021 | 97.50p | 103.00p | 97.50p | 102.50p | 44588 |
12/04/2021 | 93.50p | 98.50p | 93.50p | 97.50p | 50641 |
09/04/2021 | 93.50p | 95.00p | 92.20p | 93.50p | 16058 |
08/04/2021 | 86.50p | 96.99p | 86.50p | 93.50p | 46120 |
07/04/2021 | 88.50p | 89.00p | 85.00p | 86.50p | 38305 |
06/04/2021 | 89.00p | 90.00p | 86.10p | 88.50p | 12647 |
01/04/2021 | 90.50p | 91.00p | 88.00p | 90.50p | 18124 |
31/03/2021 | 92.50p | 92.80p | 88.45p | 90.50p | 6723 |
30/03/2021 | 92.50p | 92.80p | 91.00p | 92.50p | 14093 |
29/03/2021 | 92.00p | 93.90p | 91.24p | 92.50p | 28215 |
26/03/2021 | 92.00p | 93.07p | 91.10p | 92.00p | 64497 |
25/03/2021 | 92.00p | 92.00p | 91.25p | 92.00p | 1025 |
24/03/2021 | 92.00p | 93.00p | 91.17p | 92.00p | 22556 |
23/03/2021 | 96.50p | 97.20p | 91.17p | 92.00p | 16606 |
22/03/2021 | 101.50p | 101.50p | 95.20p | 96.50p | 15406 |
19/03/2021 | 102.00p | 102.87p | 99.10p | 101.50p | 18109 |
18/03/2021 | 102.00p | 102.85p | 102.00p | 102.00p | 5064 |
17/03/2021 | 102.00p | 102.76p | 102.00p | 102.00p | 1499 |
16/03/2021 | 102.00p | 104.00p | 100.00p | 102.00p | 19686 |
15/03/2021 | 101.50p | 105.00p | 101.50p | 102.50p | 19213 |
12/03/2021 | 99.50p | 104.95p | 99.50p | 101.50p | 32660 |
*Close Price adjusted for both dividends and splits