Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/05/2022 | 54.50p | 56.00p | 53.00p | 54.50p | 161129 |
27/05/2022 | 53.50p | 55.00p | 53.00p | 53.20p | 290779 |
26/05/2022 | 55.50p | 58.00p | 53.00p | 53.00p | 79303 |
25/05/2022 | 56.50p | 58.00p | 54.00p | 56.00p | 107389 |
24/05/2022 | 57.00p | 57.00p | 55.40p | 57.00p | 95588 |
23/05/2022 | 57.00p | 59.00p | 55.10p | 56.00p | 48563 |
20/05/2022 | 56.50p | 59.00p | 55.70p | 56.00p | 43314 |
19/05/2022 | 56.50p | 58.00p | 55.00p | 56.50p | 10304 |
18/05/2022 | 57.00p | 59.00p | 55.00p | 57.00p | 63584 |
17/05/2022 | 57.00p | 58.30p | 56.75p | 57.00p | 98596 |
16/05/2022 | 57.00p | 58.50p | 56.60p | 57.00p | 42148 |
13/05/2022 | 57.00p | 59.00p | 56.00p | 57.00p | 40802 |
12/05/2022 | 58.50p | 60.00p | 56.00p | 57.00p | 298883 |
11/05/2022 | 59.50p | 60.30p | 58.00p | 59.50p | 10044 |
10/05/2022 | 61.00p | 63.00p | 58.00p | 60.00p | 69586 |
09/05/2022 | 63.50p | 64.40p | 60.00p | 60.00p | 194191 |
06/05/2022 | 64.50p | 67.00p | 64.02p | 65.00p | 65443 |
05/05/2022 | 65.50p | 67.00p | 64.00p | 64.50p | 154649 |
04/05/2022 | 65.50p | 67.00p | 64.60p | 65.50p | 113837 |
03/05/2022 | 65.50p | 67.00p | 64.00p | 65.00p | 206121 |
02/05/2022 | 65.50p | 67.00p | 64.00p | 65.50p | 461817 |
29/04/2022 | 65.50p | 67.00p | 64.00p | 65.50p | 311817 |
28/04/2022 | 66.50p | 67.00p | 65.00p | 66.00p | 378874 |
27/04/2022 | 67.50p | 68.00p | 66.00p | 66.50p | 229366 |
26/04/2022 | 68.00p | 69.00p | 66.00p | 68.00p | 60865 |
25/04/2022 | 70.50p | 71.00p | 66.50p | 68.00p | 148836 |
22/04/2022 | 71.00p | 72.00p | 70.00p | 70.50p | 85633 |
21/04/2022 | 73.00p | 74.00p | 70.00p | 71.00p | 97002 |
20/04/2022 | 73.00p | 73.00p | 71.00p | 71.00p | 97538 |
19/04/2022 | 72.50p | 74.00p | 71.00p | 72.00p | 453404 |
18/04/2022 | 73.50p | 75.00p | 71.00p | 73.00p | 81095 |
15/04/2022 | 73.50p | 75.00p | 71.00p | 73.00p | 81095 |
14/04/2022 | 73.50p | 75.00p | 71.00p | 73.00p | 81095 |
13/04/2022 | 75.50p | 75.50p | 72.00p | 73.50p | 156238 |
12/04/2022 | 75.50p | 77.00p | 74.00p | 75.50p | 31459 |
11/04/2022 | 76.00p | 78.00p | 74.00p | 74.00p | 179644 |
08/04/2022 | 75.00p | 78.00p | 73.00p | 75.00p | 123729 |
07/04/2022 | 76.50p | 77.69p | 73.75p | 74.00p | 224513 |
06/04/2022 | 79.50p | 80.00p | 76.00p | 76.50p | 215767 |
05/04/2022 | 79.00p | 82.00p | 78.00p | 79.80p | 479403 |
04/04/2022 | 78.50p | 80.00p | 77.00p | 80.00p | 433419 |
01/04/2022 | 73.00p | 77.00p | 70.00p | 75.00p | 903324 |
31/03/2022 | 67.00p | 68.00p | 66.00p | 67.00p | 64187 |
30/03/2022 | 67.50p | 69.00p | 66.00p | 67.00p | 28077 |
29/03/2022 | 68.00p | 69.60p | 67.00p | 68.00p | 72429 |
28/03/2022 | 68.00p | 70.00p | 67.60p | 68.00p | 170009 |
25/03/2022 | 65.50p | 69.00p | 65.00p | 67.20p | 184612 |
24/03/2022 | 65.00p | 66.00p | 64.00p | 66.00p | 144033 |
23/03/2022 | 64.50p | 66.00p | 64.00p | 64.00p | 63500 |
22/03/2022 | 64.50p | 66.00p | 63.00p | 64.50p | 86967 |
21/03/2022 | 63.50p | 65.80p | 62.00p | 63.40p | 148443 |
18/03/2022 | 59.50p | 62.00p | 58.00p | 60.00p | 73432 |
17/03/2022 | 59.50p | 61.00p | 58.33p | 60.00p | 87458 |
16/03/2022 | 59.50p | 60.50p | 58.17p | 59.50p | 61584 |
15/03/2022 | 60.00p | 63.00p | 58.00p | 59.00p | 95352 |
14/03/2022 | 61.50p | 63.00p | 60.00p | 61.50p | 72348 |
11/03/2022 | 61.50p | 63.00p | 60.00p | 61.00p | 72557 |
10/03/2022 | 61.50p | 63.00p | 60.03p | 61.50p | 87053 |
09/03/2022 | 61.50p | 63.00p | 60.00p | 61.50p | 149400 |
08/03/2022 | 59.50p | 62.00p | 59.00p | 59.00p | 201384 |
07/03/2022 | 61.50p | 61.50p | 58.00p | 59.00p | 306954 |
04/03/2022 | 62.00p | 65.00p | 58.55p | 60.00p | 176180 |
03/03/2022 | 63.00p | 65.00p | 61.00p | 62.00p | 113293 |
02/03/2022 | 62.50p | 63.40p | 60.70p | 62.50p | 38319 |
01/03/2022 | 61.50p | 65.00p | 60.00p | 62.50p | 57778 |
28/02/2022 | 62.00p | 63.00p | 60.10p | 60.50p | 48404 |
25/02/2022 | 58.00p | 63.00p | 56.88p | 61.00p | 358170 |
24/02/2022 | 56.50p | 58.00p | 55.00p | 55.50p | 336275 |
23/02/2022 | 60.00p | 61.00p | 59.00p | 60.00p | 167003 |
22/02/2022 | 61.50p | 64.00p | 59.00p | 59.50p | 185705 |
21/02/2022 | 63.50p | 64.00p | 62.00p | 63.00p | 154937 |
18/02/2022 | 65.00p | 66.00p | 63.00p | 63.50p | 202633 |
17/02/2022 | 66.00p | 67.00p | 64.00p | 65.00p | 93965 |
16/02/2022 | 67.00p | 70.00p | 65.75p | 66.00p | 252161 |
15/02/2022 | 66.50p | 68.00p | 65.00p | 66.00p | 116427 |
14/02/2022 | 69.00p | 70.00p | 65.00p | 66.00p | 244168 |
11/02/2022 | 71.00p | 75.00p | 68.00p | 70.00p | 142209 |
10/02/2022 | 72.50p | 72.50p | 70.77p | 72.50p | 18118 |
09/02/2022 | 72.50p | 75.00p | 70.00p | 72.50p | 51285 |
08/02/2022 | 72.50p | 75.00p | 70.00p | 72.50p | 31812 |
07/02/2022 | 72.00p | 74.00p | 70.66p | 71.00p | 70138 |
04/02/2022 | 72.00p | 74.00p | 71.00p | 72.00p | 77211 |
03/02/2022 | 72.00p | 72.00p | 71.00p | 71.00p | 37172 |
02/02/2022 | 72.00p | 74.00p | 70.00p | 72.00p | 85432 |
01/02/2022 | 72.00p | 74.00p | 72.00p | 72.20p | 61183 |
31/01/2022 | 72.00p | 74.50p | 70.00p | 73.00p | 408217 |
28/01/2022 | 72.00p | 74.00p | 70.00p | 72.00p | 102879 |
27/01/2022 | 72.00p | 74.00p | 70.10p | 70.20p | 107492 |
26/01/2022 | 72.50p | 75.00p | 70.00p | 72.00p | 139876 |
25/01/2022 | 71.50p | 75.00p | 70.00p | 71.50p | 265986 |
24/01/2022 | 78.00p | 79.00p | 70.00p | 71.50p | 316912 |
21/01/2022 | 79.50p | 86.50p | 77.15p | 78.50p | 173951 |
20/01/2022 | 81.00p | 85.00p | 73.00p | 81.00p | 759711 |
19/01/2022 | 70.50p | 77.00p | 70.00p | 73.50p | 1152607 |
18/01/2022 | 72.00p | 73.00p | 70.00p | 70.00p | 438687 |
17/01/2022 | 70.50p | 75.00p | 70.36p | 72.00p | 220934 |
14/01/2022 | 70.00p | 72.00p | 68.00p | 70.00p | 163601 |
13/01/2022 | 69.50p | 70.70p | 69.50p | 69.50p | 59904 |
12/01/2022 | 69.50p | 70.97p | 68.00p | 69.50p | 65018 |
10/01/2022 | 71.00p | 71.98p | 70.00p | 70.60p | 101976 |
07/01/2022 | 71.00p | 72.00p | 70.00p | 71.00p | 128218 |
06/01/2022 | 73.50p | 75.00p | 70.00p | 70.20p | 135127 |
05/01/2022 | 72.50p | 75.00p | 72.00p | 73.00p | 197053 |
04/01/2022 | 69.50p | 72.00p | 69.00p | 71.00p | 486901 |
31/12/2021 | 68.50p | 69.40p | 68.12p | 68.50p | 47604 |
30/12/2021 | 69.50p | 70.00p | 67.00p | 68.40p | 33181 |
29/12/2021 | 70.50p | 72.00p | 69.00p | 70.00p | 123871 |
24/12/2021 | 70.50p | 71.90p | 70.13p | 70.50p | 59661 |
23/12/2021 | 70.50p | 70.50p | 69.38p | 70.50p | 20997 |
22/12/2021 | 70.50p | 70.50p | 69.00p | 70.50p | 10292 |
21/12/2021 | 70.50p | 71.00p | 69.00p | 70.50p | 93711 |
20/12/2021 | 69.50p | 72.00p | 68.00p | 69.50p | 51826 |
17/12/2021 | 71.50p | 71.50p | 69.00p | 71.00p | 72584 |
16/12/2021 | 71.50p | 71.50p | 70.00p | 70.50p | 71684 |
15/12/2021 | 70.50p | 70.90p | 69.00p | 69.50p | 33852 |
14/12/2021 | 73.50p | 73.50p | 70.00p | 71.00p | 118773 |
13/12/2021 | 72.50p | 74.00p | 72.00p | 72.00p | 191320 |
10/12/2021 | 73.00p | 74.00p | 70.00p | 72.50p | 38063 |
09/12/2021 | 73.00p | 73.98p | 72.00p | 73.00p | 131269 |
08/12/2021 | 71.50p | 74.00p | 70.00p | 73.80p | 86344 |
07/12/2021 | 71.50p | 73.00p | 70.00p | 71.50p | 129328 |
06/12/2021 | 72.00p | 74.00p | 70.00p | 71.00p | 168003 |
03/12/2021 | 73.00p | 73.50p | 70.20p | 73.00p | 81481 |
02/12/2021 | 74.00p | 76.00p | 72.00p | 72.00p | 62615 |
01/12/2021 | 74.00p | 76.00p | 73.00p | 74.50p | 54783 |
30/11/2021 | 75.50p | 78.00p | 73.00p | 74.00p | 46534 |
29/11/2021 | 76.50p | 77.97p | 75.00p | 76.50p | 185530 |
26/11/2021 | 81.00p | 82.00p | 75.00p | 76.50p | 399233 |
25/11/2021 | 82.00p | 82.40p | 81.00p | 81.00p | 193583 |
24/11/2021 | 81.00p | 83.00p | 80.00p | 82.50p | 298393 |
23/11/2021 | 78.50p | 82.00p | 78.00p | 80.50p | 242157 |
22/11/2021 | 77.50p | 80.00p | 76.30p | 78.00p | 171700 |
19/11/2021 | 78.00p | 80.00p | 76.00p | 78.00p | 310955 |
18/11/2021 | 78.50p | 80.00p | 78.00p | 80.00p | 81233 |
17/11/2021 | 79.00p | 81.00p | 77.00p | 79.00p | 297606 |
16/11/2021 | 79.50p | 81.00p | 78.00p | 79.00p | 374407 |
15/11/2021 | 79.50p | 81.00p | 78.00p | 80.00p | 285106 |
12/11/2021 | 79.00p | 81.00p | 78.00p | 79.00p | 95725 |
11/11/2021 | 79.00p | 80.00p | 78.00p | 79.00p | 133813 |
10/11/2021 | 80.50p | 81.00p | 78.10p | 79.00p | 217389 |
09/11/2021 | 79.00p | 82.00p | 78.00p | 80.00p | 329231 |
08/11/2021 | 79.00p | 79.00p | 77.00p | 77.00p | 218539 |
05/11/2021 | 78.50p | 80.00p | 77.56p | 79.00p | 40156 |
04/11/2021 | 76.00p | 80.00p | 75.00p | 80.00p | 370539 |
03/11/2021 | 73.50p | 76.20p | 72.00p | 76.20p | 136956 |
02/11/2021 | 74.00p | 76.00p | 72.00p | 74.00p | 282381 |
01/11/2021 | 74.50p | 76.00p | 73.00p | 74.50p | 253131 |
29/10/2021 | 74.50p | 74.63p | 73.00p | 74.50p | 99830 |
28/10/2021 | 74.50p | 76.00p | 73.00p | 73.60p | 103945 |
27/10/2021 | 76.00p | 76.00p | 75.00p | 75.50p | 118298 |
26/10/2021 | 75.00p | 76.00p | 74.00p | 76.00p | 120090 |
25/10/2021 | 74.00p | 76.00p | 73.00p | 75.00p | 118041 |
22/10/2021 | 74.00p | 76.00p | 72.04p | 73.00p | 32238 |
21/10/2021 | 74.00p | 76.00p | 72.00p | 74.00p | 177427 |
20/10/2021 | 73.50p | 75.00p | 72.00p | 72.00p | 205610 |
19/10/2021 | 74.00p | 75.00p | 73.00p | 73.40p | 336524 |
18/10/2021 | 73.50p | 76.00p | 72.00p | 74.00p | 120376 |
15/10/2021 | 73.50p | 76.85p | 72.00p | 73.00p | 116856 |
14/10/2021 | 71.50p | 75.00p | 70.95p | 72.60p | 371306 |
13/10/2021 | 72.00p | 73.00p | 67.00p | 71.00p | 356535 |
12/10/2021 | 71.00p | 73.50p | 66.00p | 68.00p | 617581 |
11/10/2021 | 72.00p | 74.00p | 70.00p | 71.60p | 439675 |
08/10/2021 | 68.50p | 71.85p | 68.00p | 70.50p | 228445 |
07/10/2021 | 67.00p | 70.00p | 66.00p | 68.80p | 256737 |
06/10/2021 | 72.50p | 72.50p | 66.00p | 67.00p | 576175 |
05/10/2021 | 73.40p | 74.00p | 70.60p | 72.50p | 166822 |
04/10/2021 | 74.50p | 75.50p | 72.40p | 72.40p | 281345 |
01/10/2021 | 75.50p | 76.00p | 72.80p | 73.40p | 166812 |
30/09/2021 | 75.00p | 76.00p | 74.60p | 75.50p | 323643 |
29/09/2021 | 75.50p | 77.00p | 74.00p | 74.00p | 37806 |
28/09/2021 | 76.50p | 77.00p | 75.00p | 76.00p | 221958 |
27/09/2021 | 77.50p | 78.00p | 76.00p | 76.00p | 51203 |
24/09/2021 | 77.50p | 79.00p | 76.00p | 77.50p | 23034 |
23/09/2021 | 76.50p | 78.00p | 76.00p | 77.80p | 89377 |
22/09/2021 | 77.50p | 78.00p | 75.00p | 75.00p | 92672 |
21/09/2021 | 79.00p | 81.00p | 76.00p | 76.00p | 211081 |
20/09/2021 | 82.00p | 83.00p | 77.80p | 79.00p | 301763 |
17/09/2021 | 83.50p | 84.80p | 82.00p | 82.50p | 105918 |
16/09/2021 | 84.50p | 85.00p | 83.30p | 83.50p | 184588 |
15/09/2021 | 81.50p | 87.00p | 81.00p | 83.50p | 394602 |
14/09/2021 | 81.50p | 83.00p | 80.00p | 80.00p | 69668 |
13/09/2021 | 79.50p | 83.00p | 79.10p | 81.00p | 205859 |
10/09/2021 | 79.00p | 80.00p | 76.00p | 76.50p | 384719 |
09/09/2021 | 79.00p | 80.00p | 77.50p | 79.00p | 300441 |
08/09/2021 | 79.50p | 81.00p | 78.00p | 79.40p | 99308 |
07/09/2021 | 79.00p | 81.00p | 78.00p | 79.50p | 261465 |
06/09/2021 | 79.50p | 81.00p | 78.60p | 79.00p | 322190 |
03/09/2021 | 79.00p | 81.00p | 77.00p | 79.00p | 285241 |
02/09/2021 | 81.50p | 83.00p | 77.26p | 78.00p | 1054026 |
01/09/2021 | 85.00p | 87.00p | 81.00p | 82.00p | 164124 |
31/08/2021 | 86.00p | 87.00p | 84.00p | 85.50p | 109541 |
27/08/2021 | 85.50p | 90.00p | 84.00p | 86.00p | 75292 |
26/08/2021 | 86.50p | 90.00p | 85.00p | 88.00p | 200771 |
25/08/2021 | 89.50p | 94.00p | 84.00p | 86.50p | 707197 |
24/08/2021 | 87.00p | 90.00p | 86.00p | 89.50p | 171298 |
23/08/2021 | 85.00p | 89.00p | 84.00p | 87.00p | 170230 |
20/08/2021 | 85.00p | 86.00p | 83.20p | 85.00p | 97729 |
19/08/2021 | 89.00p | 89.00p | 83.00p | 85.00p | 355918 |
18/08/2021 | 91.00p | 93.00p | 88.00p | 89.00p | 202652 |
17/08/2021 | 96.50p | 96.50p | 90.00p | 91.50p | 252672 |
*Close Price adjusted for both dividends and splits