Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/09/2021 | 54.00p | 54.50p | 53.00p | 54.50p | 36406 |
13/09/2021 | 53.00p | 54.00p | 52.30p | 54.00p | 129472 |
10/09/2021 | 53.50p | 53.70p | 52.00p | 53.00p | 47012 |
09/09/2021 | 54.50p | 55.00p | 53.32p | 53.50p | 125931 |
08/09/2021 | 57.50p | 57.50p | 54.00p | 54.50p | 117467 |
07/09/2021 | 57.50p | 57.50p | 56.11p | 57.50p | 28376 |
06/09/2021 | 56.00p | 58.50p | 55.36p | 57.50p | 132483 |
03/09/2021 | 56.00p | 56.50p | 55.00p | 56.00p | 86539 |
02/09/2021 | 56.50p | 56.50p | 55.25p | 56.00p | 13936 |
01/09/2021 | 56.50p | 56.50p | 56.00p | 56.50p | 24624 |
31/08/2021 | 56.50p | 56.50p | 56.00p | 56.50p | 26454 |
30/08/2021 | 59.00p | 59.00p | 56.50p | 56.50p | 52150 |
27/08/2021 | 59.00p | 59.00p | 56.50p | 56.50p | 52150 |
26/08/2021 | 59.00p | 59.00p | 58.25p | 59.00p | 49027 |
25/08/2021 | 59.00p | 59.00p | 58.25p | 59.00p | 4457 |
24/08/2021 | 59.00p | 59.00p | 58.00p | 59.00p | 65325 |
23/08/2021 | 59.00p | 59.00p | 58.89p | 59.00p | 2540 |
20/08/2021 | 58.00p | 60.00p | 57.51p | 59.00p | 102560 |
19/08/2021 | 60.50p | 60.50p | 55.11p | 58.00p | 95184 |
18/08/2021 | 61.50p | 62.04p | 60.00p | 60.50p | 32499 |
17/08/2021 | 61.50p | 61.50p | 60.00p | 61.50p | 9129 |
16/08/2021 | 64.00p | 64.40p | 61.10p | 61.50p | 26469 |
13/08/2021 | 66.00p | 67.00p | 63.00p | 64.00p | 207999 |
12/08/2021 | 65.50p | 67.00p | 65.00p | 66.00p | 126601 |
11/08/2021 | 63.50p | 65.00p | 63.50p | 63.50p | 41872 |
10/08/2021 | 63.50p | 65.00p | 63.35p | 63.50p | 14575 |
09/08/2021 | 63.00p | 64.00p | 62.10p | 63.50p | 58123 |
06/08/2021 | 62.00p | 65.00p | 62.00p | 63.00p | 44497 |
05/08/2021 | 59.50p | 63.00p | 59.50p | 62.00p | 97500 |
04/08/2021 | 59.50p | 61.00p | 58.80p | 59.50p | 13933 |
03/08/2021 | 59.50p | 60.67p | 59.50p | 59.50p | 51271 |
02/08/2021 | 59.00p | 60.19p | 59.00p | 59.50p | 13351 |
30/07/2021 | 62.00p | 62.65p | 58.21p | 59.00p | 95383 |
29/07/2021 | 58.00p | 62.72p | 58.00p | 62.00p | 111910 |
28/07/2021 | 58.00p | 59.00p | 57.85p | 58.00p | 89839 |
27/07/2021 | 58.00p | 58.80p | 58.00p | 58.00p | 8880 |
26/07/2021 | 58.00p | 59.00p | 57.31p | 58.00p | 72634 |
23/07/2021 | 56.50p | 58.70p | 56.36p | 58.00p | 58711 |
22/07/2021 | 55.00p | 57.50p | 55.00p | 56.50p | 106358 |
21/07/2021 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
20/07/2021 | 55.00p | 55.30p | 55.00p | 55.00p | 886 |
19/07/2021 | 56.00p | 58.00p | 54.00p | 55.00p | 112363 |
16/07/2021 | 55.00p | 57.49p | 54.32p | 55.00p | 85346 |
15/07/2021 | 56.50p | 57.20p | 54.00p | 55.00p | 56741 |
14/07/2021 | 57.50p | 57.50p | 55.05p | 55.50p | 35000 |
13/07/2021 | 57.50p | 58.20p | 56.60p | 57.50p | 7490 |
12/07/2021 | 57.00p | 58.35p | 56.50p | 57.50p | 21122 |
09/07/2021 | 57.00p | 58.50p | 57.00p | 57.00p | 4709 |
08/07/2021 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
07/07/2021 | 57.00p | 57.00p | 55.63p | 57.00p | 195 |
06/07/2021 | 57.00p | 58.52p | 57.00p | 57.00p | 8537 |
05/07/2021 | 55.00p | 58.80p | 53.75p | 57.00p | 65570 |
02/07/2021 | 54.00p | 57.00p | 54.00p | 55.00p | 65168 |
01/07/2021 | 55.50p | 55.50p | 53.00p | 54.00p | 59275 |
30/06/2021 | 55.50p | 56.75p | 54.25p | 55.50p | 35223 |
29/06/2021 | 56.50p | 57.00p | 54.25p | 55.50p | 73768 |
28/06/2021 | 57.00p | 57.40p | 55.00p | 56.50p | 181520 |
25/06/2021 | 59.50p | 60.26p | 56.31p | 57.00p | 72749 |
24/06/2021 | 59.50p | 60.37p | 58.00p | 59.50p | 28534 |
23/06/2021 | 59.50p | 60.49p | 58.00p | 59.50p | 29879 |
22/06/2021 | 61.00p | 61.49p | 60.00p | 60.50p | 112588 |
21/06/2021 | 60.50p | 61.49p | 58.61p | 61.00p | 150653 |
18/06/2021 | 62.00p | 62.89p | 59.30p | 60.50p | 104012 |
17/06/2021 | 63.00p | 63.00p | 60.00p | 62.00p | 29315 |
16/06/2021 | 62.50p | 63.40p | 61.65p | 63.00p | 23577 |
15/06/2021 | 63.00p | 63.91p | 61.00p | 62.50p | 17640 |
14/06/2021 | 63.00p | 63.00p | 61.00p | 63.00p | 5425 |
11/06/2021 | 63.00p | 64.00p | 63.00p | 63.00p | 410 |
10/06/2021 | 63.50p | 64.18p | 61.60p | 63.00p | 22655 |
09/06/2021 | 63.50p | 64.20p | 63.50p | 63.50p | 16850 |
08/06/2021 | 63.50p | 64.25p | 62.00p | 63.50p | 1716 |
07/06/2021 | 63.50p | 64.25p | 62.00p | 63.50p | 29548 |
04/06/2021 | 63.50p | 64.20p | 62.55p | 63.50p | 9287 |
03/06/2021 | 63.50p | 64.20p | 62.51p | 63.50p | 10534 |
02/06/2021 | 63.50p | 64.21p | 62.51p | 63.50p | 7114 |
01/06/2021 | 63.50p | 64.25p | 62.00p | 63.50p | 23809 |
31/05/2021 | 63.00p | 64.00p | 61.22p | 63.50p | 24170 |
28/05/2021 | 63.00p | 64.00p | 61.22p | 63.50p | 24170 |
27/05/2021 | 63.00p | 64.20p | 61.22p | 63.00p | 12319 |
26/05/2021 | 62.50p | 64.89p | 60.80p | 63.00p | 110398 |
25/05/2021 | 62.50p | 62.90p | 60.75p | 62.50p | 36085 |
24/05/2021 | 61.00p | 62.50p | 60.70p | 62.50p | 8343 |
21/05/2021 | 61.00p | 62.00p | 60.66p | 61.00p | 8294 |
20/05/2021 | 61.00p | 62.00p | 61.00p | 61.00p | 11096 |
19/05/2021 | 61.00p | 61.62p | 60.00p | 61.00p | 28966 |
18/05/2021 | 61.00p | 61.65p | 60.37p | 61.00p | 10587 |
17/05/2021 | 61.00p | 61.90p | 60.30p | 61.00p | 27361 |
14/05/2021 | 61.00p | 62.00p | 60.25p | 61.00p | 88976 |
13/05/2021 | 63.50p | 66.85p | 62.11p | 61.00p | 213184 |
12/05/2021 | 64.00p | 67.00p | 63.92p | 65.00p | 92228 |
11/05/2021 | 64.00p | 66.00p | 63.67p | 64.00p | 51117 |
10/05/2021 | 64.00p | 66.00p | 62.00p | 64.00p | 186487 |
07/05/2021 | 63.00p | 65.02p | 61.55p | 64.00p | 150352 |
06/05/2021 | 63.00p | 65.00p | 62.71p | 63.00p | 9794 |
05/05/2021 | 63.00p | 65.00p | 62.56p | 63.00p | 64230 |
04/05/2021 | 62.50p | 66.00p | 62.50p | 63.00p | 346760 |
03/05/2021 | 63.00p | 64.00p | 60.50p | 62.00p | 157787 |
30/04/2021 | 63.00p | 64.00p | 60.50p | 62.00p | 157787 |
29/04/2021 | 63.00p | 64.16p | 58.65p | 63.00p | 385058 |
28/04/2021 | 58.50p | 63.52p | 58.50p | 62.00p | 193954 |
27/04/2021 | 58.50p | 60.80p | 58.37p | 58.50p | 34920 |
26/04/2021 | 58.00p | 64.00p | 57.60p | 58.50p | 158887 |
23/04/2021 | 54.50p | 60.00p | 54.50p | 58.00p | 143456 |
22/04/2021 | 51.50p | 56.00p | 51.50p | 54.50p | 62249 |
21/04/2021 | 51.50p | 52.85p | 50.60p | 51.50p | 153188 |
20/04/2021 | 50.50p | 51.40p | 49.65p | 50.00p | 28597 |
19/04/2021 | 50.50p | 51.50p | 49.65p | 50.50p | 17509 |
16/04/2021 | 50.50p | 51.50p | 49.58p | 50.50p | 39483 |
15/04/2021 | 50.00p | 51.25p | 49.51p | 50.50p | 35555 |
14/04/2021 | 49.00p | 50.75p | 48.25p | 50.00p | 85301 |
13/04/2021 | 50.50p | 50.50p | 48.00p | 49.00p | 47424 |
12/04/2021 | 50.50p | 51.40p | 49.00p | 50.50p | 75573 |
09/04/2021 | 50.00p | 51.50p | 48.00p | 50.50p | 34558 |
08/04/2021 | 49.00p | 50.90p | 48.31p | 50.00p | 39677 |
07/04/2021 | 49.00p | 49.37p | 48.10p | 49.00p | 15496 |
06/04/2021 | 49.00p | 49.37p | 48.00p | 49.00p | 69394 |
05/04/2021 | 49.00p | 49.48p | 48.50p | 49.00p | 55653 |
02/04/2021 | 49.00p | 49.48p | 48.50p | 49.00p | 55653 |
01/04/2021 | 49.00p | 49.48p | 48.50p | 49.00p | 55653 |
31/03/2021 | 49.00p | 49.70p | 48.35p | 49.00p | 69137 |
30/03/2021 | 50.00p | 50.00p | 48.00p | 49.00p | 26585 |
29/03/2021 | 50.00p | 50.00p | 49.00p | 49.50p | 17763 |
26/03/2021 | 50.00p | 50.00p | 49.61p | 50.00p | 12809 |
25/03/2021 | 50.00p | 50.00p | 49.61p | 50.00p | 20079 |
24/03/2021 | 50.00p | 51.60p | 49.51p | 50.00p | 76766 |
23/03/2021 | 50.00p | 50.00p | 49.21p | 50.00p | 1000 |
22/03/2021 | 50.00p | 51.79p | 48.00p | 50.00p | 25775 |
19/03/2021 | 50.00p | 50.93p | 49.10p | 50.00p | 27768 |
18/03/2021 | 49.50p | 51.07p | 48.81p | 50.00p | 11912605 |
17/03/2021 | 50.00p | 50.70p | 48.77p | 49.50p | 71828 |
16/03/2021 | 50.00p | 51.50p | 50.00p | 50.00p | 36 |
15/03/2021 | 50.00p | 50.95p | 48.00p | 50.00p | 32318 |
12/03/2021 | 50.00p | 51.00p | 48.75p | 50.00p | 14187 |
11/03/2021 | 50.00p | 51.10p | 48.75p | 50.00p | 24539 |
10/03/2021 | 50.00p | 51.20p | 48.75p | 50.00p | 28702 |
09/03/2021 | 50.00p | 51.50p | 48.91p | 50.00p | 8643 |
08/03/2021 | 50.00p | 51.50p | 48.55p | 50.00p | 97622 |
05/03/2021 | 50.00p | 51.50p | 48.55p | 50.00p | 49308 |
04/03/2021 | 48.50p | 51.50p | 47.60p | 50.00p | 157371 |
03/03/2021 | 48.50p | 49.50p | 47.55p | 48.50p | 51244 |
02/03/2021 | 49.00p | 50.20p | 47.51p | 48.50p | 64313 |
01/03/2021 | 51.00p | 51.49p | 47.50p | 49.00p | 121029 |
26/02/2021 | 53.50p | 53.84p | 48.00p | 51.00p | 159245 |
25/02/2021 | 53.50p | 54.50p | 52.00p | 53.50p | 5669 |
24/02/2021 | 53.50p | 53.95p | 52.00p | 53.50p | 2412 |
23/02/2021 | 54.50p | 55.75p | 52.00p | 53.50p | 10189 |
22/02/2021 | 54.50p | 55.75p | 52.00p | 54.50p | 33675 |
19/02/2021 | 55.00p | 57.00p | 52.31p | 54.50p | 40444 |
18/02/2021 | 55.50p | 55.50p | 53.00p | 55.00p | 46563 |
17/02/2021 | 55.50p | 57.00p | 54.00p | 55.50p | 72153 |
16/02/2021 | 54.50p | 57.00p | 53.30p | 55.50p | 49944 |
15/02/2021 | 56.50p | 57.00p | 53.25p | 54.50p | 50066 |
12/02/2021 | 58.00p | 59.25p | 55.00p | 56.50p | 268721 |
11/02/2021 | 52.50p | 58.80p | 52.50p | 58.00p | 272780 |
10/02/2021 | 52.00p | 54.00p | 50.40p | 52.00p | 5841 |
09/02/2021 | 52.00p | 52.49p | 50.40p | 52.00p | 22925 |
08/02/2021 | 52.00p | 53.50p | 50.25p | 52.00p | 99743 |
05/02/2021 | 51.50p | 54.00p | 50.00p | 52.00p | 14380 |
04/02/2021 | 50.00p | 53.00p | 50.00p | 51.50p | 60587 |
03/02/2021 | 50.00p | 51.00p | 49.62p | 50.00p | 2601 |
02/02/2021 | 49.00p | 51.00p | 49.00p | 50.00p | 28565 |
01/02/2021 | 45.50p | 50.90p | 44.67p | 49.00p | 273489 |
29/01/2021 | 45.50p | 47.76p | 44.66p | 45.50p | 133706 |
28/01/2021 | 47.50p | 47.50p | 44.00p | 45.50p | 311667 |
27/01/2021 | 48.50p | 48.50p | 46.00p | 48.00p | 168889 |
26/01/2021 | 49.50p | 50.00p | 47.31p | 48.50p | 41748 |
25/01/2021 | 51.00p | 51.35p | 49.00p | 49.50p | 234303 |
22/01/2021 | 52.00p | 52.00p | 50.00p | 51.00p | 32476 |
21/01/2021 | 52.00p | 52.00p | 50.00p | 52.00p | 3285 |
20/01/2021 | 52.00p | 53.90p | 50.11p | 52.00p | 67578 |
19/01/2021 | 52.00p | 53.94p | 50.00p | 52.00p | 66241 |
18/01/2021 | 52.00p | 54.00p | 51.00p | 52.00p | 27849 |
15/01/2021 | 52.00p | 53.70p | 50.77p | 52.00p | 1442 |
14/01/2021 | 52.00p | 53.49p | 50.55p | 52.00p | 8317 |
13/01/2021 | 52.00p | 53.70p | 51.21p | 52.00p | 21345 |
12/01/2021 | 50.50p | 53.70p | 49.83p | 52.00p | 69246 |
11/01/2021 | 50.50p | 52.00p | 49.55p | 50.50p | 77887 |
08/01/2021 | 50.00p | 51.00p | 47.33p | 50.50p | 212964 |
07/01/2021 | 50.00p | 50.00p | 48.00p | 50.00p | 41584 |
06/01/2021 | 50.00p | 52.00p | 48.00p | 50.00p | 46462 |
05/01/2021 | 50.00p | 51.40p | 48.00p | 50.00p | 53096 |
04/01/2021 | 51.00p | 52.40p | 49.00p | 50.50p | 152702 |
31/12/2020 | 51.00p | 52.90p | 49.00p | 51.00p | 14460 |
30/12/2020 | 51.00p | 52.25p | 49.00p | 51.00p | 47666 |
24/12/2020 | 51.00p | 51.77p | 49.25p | 51.00p | 4835 |
23/12/2020 | 51.00p | 51.00p | 49.51p | 51.00p | 20440 |
22/12/2020 | 51.00p | 51.96p | 50.00p | 51.00p | 35474 |
21/12/2020 | 53.00p | 53.30p | 49.00p | 51.00p | 68065 |
18/12/2020 | 53.00p | 53.00p | 52.00p | 53.00p | 40772 |
17/12/2020 | 53.00p | 53.44p | 52.10p | 53.00p | 23869 |
16/12/2020 | 53.00p | 53.70p | 52.25p | 53.00p | 62091 |
15/12/2020 | 53.00p | 53.70p | 52.21p | 53.00p | 9926 |
14/12/2020 | 53.50p | 54.00p | 52.00p | 53.00p | 112704 |
11/12/2020 | 52.50p | 53.40p | 51.00p | 52.50p | 886642 |
10/12/2020 | 52.50p | 53.45p | 51.00p | 52.50p | 33262 |
09/12/2020 | 52.50p | 53.45p | 51.45p | 52.50p | 18342 |
08/12/2020 | 53.50p | 54.16p | 52.00p | 52.50p | 53451 |
07/12/2020 | 53.50p | 54.39p | 52.66p | 53.50p | 39172 |
04/12/2020 | 53.50p | 54.40p | 52.66p | 53.50p | 48147 |
03/12/2020 | 53.50p | 54.45p | 52.55p | 53.50p | 15237 |
*Close Price adjusted for both dividends and splits