Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/09/2021 | 58.00p | 61.00p | 56.25p | 57.00p | 639773 |
22/09/2021 | 57.00p | 59.40p | 56.37p | 58.00p | 310308 |
21/09/2021 | 57.50p | 58.60p | 56.10p | 57.00p | 287504 |
20/09/2021 | 61.00p | 61.00p | 57.00p | 57.50p | 363959 |
17/09/2021 | 60.00p | 61.47p | 60.00p | 61.00p | 179927 |
16/09/2021 | 59.50p | 61.00p | 59.00p | 60.00p | 112317 |
15/09/2021 | 60.00p | 60.59p | 59.12p | 59.50p | 292852 |
14/09/2021 | 62.00p | 64.00p | 59.60p | 60.00p | 405351 |
13/09/2021 | 61.50p | 63.48p | 59.50p | 63.00p | 597063 |
10/09/2021 | 61.50p | 61.50p | 60.38p | 61.50p | 118450 |
09/09/2021 | 63.00p | 64.00p | 61.00p | 61.50p | 188816 |
08/09/2021 | 64.50p | 64.50p | 62.22p | 63.00p | 177885 |
07/09/2021 | 64.00p | 65.50p | 63.50p | 64.50p | 324354 |
06/09/2021 | 65.50p | 66.00p | 64.00p | 64.00p | 179641 |
03/09/2021 | 65.00p | 66.00p | 64.20p | 65.50p | 82204 |
02/09/2021 | 63.00p | 66.00p | 63.00p | 65.00p | 225677 |
01/09/2021 | 63.00p | 64.00p | 63.00p | 63.00p | 158705 |
31/08/2021 | 64.00p | 64.35p | 62.00p | 62.00p | 274253 |
30/08/2021 | 65.00p | 65.80p | 63.15p | 64.00p | 176398 |
27/08/2021 | 65.00p | 65.80p | 63.15p | 64.00p | 176398 |
26/08/2021 | 64.00p | 65.60p | 63.50p | 65.00p | 235229 |
25/08/2021 | 65.50p | 66.60p | 63.00p | 64.00p | 291216 |
24/08/2021 | 66.00p | 66.00p | 64.50p | 65.50p | 323946 |
23/08/2021 | 68.00p | 68.62p | 64.98p | 66.00p | 487188 |
20/08/2021 | 65.50p | 68.80p | 65.50p | 68.00p | 302661 |
19/08/2021 | 70.00p | 71.96p | 64.25p | 65.50p | 689568 |
18/08/2021 | 67.00p | 68.80p | 65.00p | 67.50p | 171499 |
17/08/2021 | 67.00p | 68.00p | 65.60p | 67.00p | 386048 |
16/08/2021 | 64.50p | 67.80p | 64.00p | 67.00p | 98241 |
13/08/2021 | 66.00p | 66.00p | 64.00p | 64.50p | 293075 |
12/08/2021 | 65.50p | 67.90p | 65.00p | 66.00p | 232788 |
11/08/2021 | 66.00p | 66.50p | 65.00p | 65.50p | 183411 |
10/08/2021 | 67.00p | 69.22p | 65.00p | 66.00p | 784576 |
09/08/2021 | 64.50p | 68.00p | 62.00p | 66.50p | 633461 |
06/08/2021 | 63.00p | 64.80p | 60.60p | 64.50p | 332518 |
05/08/2021 | 65.50p | 66.70p | 63.00p | 63.00p | 138946 |
04/08/2021 | 64.50p | 67.96p | 63.00p | 65.00p | 679569 |
03/08/2021 | 63.50p | 65.96p | 62.76p | 64.50p | 284436 |
02/08/2021 | 65.00p | 66.00p | 62.15p | 63.50p | 265024 |
30/07/2021 | 62.50p | 65.70p | 61.86p | 65.50p | 267210 |
29/07/2021 | 63.00p | 65.46p | 61.70p | 62.50p | 288339 |
28/07/2021 | 61.00p | 63.90p | 60.00p | 60.00p | 131549 |
27/07/2021 | 62.20p | 62.20p | 60.00p | 61.00p | 137210 |
26/07/2021 | 62.00p | 64.00p | 61.00p | 62.20p | 202006 |
23/07/2021 | 58.50p | 62.90p | 57.00p | 62.00p | 741158 |
22/07/2021 | 61.50p | 61.64p | 57.00p | 58.40p | 673395 |
21/07/2021 | 62.00p | 65.00p | 61.00p | 61.50p | 794702 |
20/07/2021 | 57.00p | 63.99p | 57.00p | 62.00p | 1240634 |
19/07/2021 | 58.50p | 58.50p | 53.00p | 57.00p | 2060803 |
16/07/2021 | 59.50p | 59.55p | 56.40p | 59.00p | 465573 |
15/07/2021 | 60.50p | 61.32p | 59.10p | 59.50p | 251333 |
14/07/2021 | 60.50p | 61.90p | 57.35p | 60.50p | 1056595 |
13/07/2021 | 60.50p | 63.00p | 60.25p | 60.50p | 352702 |
12/07/2021 | 62.00p | 62.15p | 60.05p | 60.50p | 232219 |
09/07/2021 | 60.50p | 63.00p | 60.00p | 62.00p | 239886 |
08/07/2021 | 60.70p | 63.99p | 59.25p | 60.50p | 457140 |
07/07/2021 | 63.50p | 63.50p | 58.25p | 60.70p | 1837749 |
06/07/2021 | 63.50p | 65.00p | 63.00p | 63.50p | 47809 |
05/07/2021 | 65.50p | 66.00p | 63.00p | 63.50p | 188656 |
02/07/2021 | 63.50p | 67.25p | 60.60p | 65.50p | 962298 |
01/07/2021 | 63.50p | 65.00p | 63.03p | 63.50p | 190234 |
30/06/2021 | 61.50p | 66.62p | 61.00p | 63.50p | 633498 |
29/06/2021 | 66.50p | 66.58p | 61.10p | 63.00p | 679323 |
28/06/2021 | 65.50p | 68.00p | 65.00p | 66.00p | 174435 |
25/06/2021 | 64.00p | 66.96p | 63.50p | 65.50p | 902589 |
24/06/2021 | 62.50p | 64.70p | 61.00p | 64.00p | 391467 |
23/06/2021 | 61.50p | 63.80p | 61.50p | 62.50p | 250155 |
22/06/2021 | 64.00p | 64.00p | 61.00p | 61.50p | 518741 |
21/06/2021 | 64.50p | 67.00p | 63.10p | 64.00p | 306357 |
18/06/2021 | 66.00p | 68.99p | 61.50p | 65.00p | 1012495 |
17/06/2021 | 62.50p | 68.96p | 60.60p | 66.00p | 1830102 |
16/06/2021 | 64.00p | 64.00p | 62.02p | 62.50p | 315129 |
15/06/2021 | 65.50p | 66.00p | 63.11p | 66.00p | 361045 |
14/06/2021 | 69.00p | 69.67p | 64.50p | 67.00p | 303090 |
11/06/2021 | 67.00p | 70.00p | 65.10p | 68.20p | 644197 |
10/06/2021 | 67.00p | 67.50p | 66.25p | 67.00p | 73030 |
09/06/2021 | 66.00p | 69.00p | 65.90p | 68.00p | 718397 |
08/06/2021 | 62.50p | 67.00p | 61.04p | 66.00p | 930095 |
07/06/2021 | 62.50p | 63.00p | 57.27p | 62.50p | 1518001 |
04/06/2021 | 66.00p | 66.00p | 62.00p | 62.40p | 609746 |
03/06/2021 | 69.50p | 70.00p | 64.00p | 66.00p | 746177 |
02/06/2021 | 69.50p | 70.55p | 68.75p | 69.50p | 186291 |
01/06/2021 | 68.00p | 71.00p | 65.45p | 69.00p | 818345 |
31/05/2021 | 63.50p | 69.00p | 58.90p | 68.00p | 2795633 |
28/05/2021 | 63.50p | 69.00p | 58.90p | 68.00p | 2795633 |
27/05/2021 | 71.00p | 72.00p | 63.00p | 63.50p | 1960086 |
26/05/2021 | 87.00p | 88.00p | 68.05p | 71.00p | 3317383 |
25/05/2021 | 74.50p | 77.00p | 70.50p | 75.50p | 1247644 |
24/05/2021 | 71.00p | 76.50p | 70.00p | 74.60p | 2142114 |
21/05/2021 | 67.00p | 74.00p | 67.00p | 71.00p | 1414916 |
20/05/2021 | 65.00p | 67.50p | 63.00p | 66.50p | 321497 |
19/05/2021 | 68.00p | 69.00p | 63.00p | 65.00p | 746942 |
18/05/2021 | 63.00p | 70.00p | 62.10p | 68.50p | 1242731 |
17/05/2021 | 61.00p | 63.50p | 59.00p | 63.00p | 203374 |
14/05/2021 | 59.50p | 64.00p | 59.10p | 61.60p | 539862 |
13/05/2021 | 64.00p | 64.00p | 56.00p | 59.00p | 3729023 |
12/05/2021 | 64.00p | 64.75p | 63.00p | 64.00p | 123763 |
11/05/2021 | 66.00p | 68.00p | 63.00p | 64.00p | 554865 |
10/05/2021 | 62.00p | 66.40p | 61.00p | 65.00p | 379718 |
07/05/2021 | 64.00p | 65.00p | 60.82p | 62.00p | 407997 |
06/05/2021 | 64.00p | 66.00p | 63.18p | 64.40p | 244725 |
05/05/2021 | 64.30p | 65.46p | 62.00p | 64.00p | 373234 |
04/05/2021 | 65.00p | 67.00p | 64.00p | 64.30p | 319379 |
03/05/2021 | 63.50p | 68.54p | 63.10p | 65.00p | 718116 |
30/04/2021 | 63.50p | 68.54p | 63.10p | 65.00p | 718116 |
29/04/2021 | 63.50p | 65.00p | 62.00p | 63.50p | 587824 |
28/04/2021 | 65.50p | 67.00p | 62.25p | 64.00p | 784130 |
27/04/2021 | 68.50p | 70.00p | 65.00p | 67.00p | 909182 |
26/04/2021 | 64.50p | 70.00p | 63.55p | 68.00p | 394072 |
23/04/2021 | 67.00p | 69.00p | 63.00p | 64.50p | 491292 |
22/04/2021 | 63.60p | 69.00p | 63.60p | 68.00p | 1018895 |
21/04/2021 | 58.50p | 64.17p | 58.00p | 63.60p | 594913 |
20/04/2021 | 64.50p | 65.00p | 58.00p | 58.50p | 1936651 |
19/04/2021 | 69.00p | 69.90p | 64.13p | 64.50p | 643648 |
16/04/2021 | 68.50p | 72.00p | 67.00p | 69.00p | 742016 |
15/04/2021 | 65.00p | 70.96p | 64.00p | 68.50p | 519847 |
14/04/2021 | 63.00p | 69.00p | 62.00p | 65.00p | 1204439 |
13/04/2021 | 67.50p | 69.00p | 61.01p | 63.00p | 2544166 |
12/04/2021 | 60.50p | 73.00p | 60.00p | 67.60p | 2943556 |
09/04/2021 | 57.50p | 61.00p | 57.00p | 60.50p | 701497 |
08/04/2021 | 55.50p | 59.40p | 55.00p | 59.00p | 897118 |
07/04/2021 | 53.00p | 56.00p | 51.00p | 55.00p | 1127555 |
06/04/2021 | 46.00p | 54.00p | 46.00p | 53.00p | 988153 |
05/04/2021 | 48.00p | 49.00p | 45.52p | 46.00p | 438142 |
02/04/2021 | 48.00p | 49.00p | 45.52p | 46.00p | 438142 |
01/04/2021 | 48.00p | 49.00p | 45.52p | 46.00p | 438142 |
31/03/2021 | 48.00p | 49.00p | 46.00p | 47.50p | 397268 |
30/03/2021 | 47.00p | 49.00p | 46.00p | 48.00p | 247140 |
29/03/2021 | 48.50p | 51.00p | 46.00p | 47.00p | 381489 |
26/03/2021 | 49.00p | 51.00p | 47.50p | 48.50p | 350544 |
25/03/2021 | 48.50p | 50.00p | 45.50p | 49.00p | 678046 |
24/03/2021 | 52.50p | 53.00p | 47.50p | 48.50p | 995372 |
23/03/2021 | 54.50p | 57.00p | 52.00p | 55.00p | 484093 |
22/03/2021 | 52.00p | 57.70p | 51.30p | 55.00p | 958019 |
19/03/2021 | 46.75p | 52.90p | 46.00p | 52.00p | 1127493 |
18/03/2021 | 45.75p | 47.72p | 43.50p | 46.75p | 912619 |
17/03/2021 | 47.50p | 49.50p | 45.00p | 46.50p | 1151318 |
16/03/2021 | 51.20p | 53.40p | 47.00p | 49.50p | 1893228 |
15/03/2021 | 50.50p | 55.00p | 47.20p | 51.20p | 1660687 |
12/03/2021 | 42.25p | 54.00p | 42.02p | 48.50p | 3440005 |
11/03/2021 | 42.00p | 42.83p | 40.00p | 42.25p | 761063 |
10/03/2021 | 37.25p | 43.75p | 36.00p | 42.10p | 943660 |
09/03/2021 | 37.25p | 39.00p | 36.03p | 37.25p | 700167 |
08/03/2021 | 38.75p | 40.00p | 36.33p | 37.25p | 742193 |
05/03/2021 | 40.25p | 40.50p | 38.50p | 38.75p | 372954 |
04/03/2021 | 41.25p | 41.50p | 39.00p | 40.25p | 951828 |
03/03/2021 | 38.25p | 41.85p | 38.00p | 41.25p | 679152 |
02/03/2021 | 38.25p | 38.63p | 38.00p | 38.25p | 1083212 |
01/03/2021 | 39.10p | 39.30p | 37.50p | 38.25p | 1036033 |
26/02/2021 | 42.25p | 42.25p | 38.00p | 39.10p | 571887 |
25/02/2021 | 40.25p | 44.50p | 40.25p | 42.25p | 1464999 |
24/02/2021 | 39.50p | 40.50p | 37.00p | 40.25p | 421100 |
23/02/2021 | 41.50p | 43.00p | 39.52p | 39.50p | 351021 |
22/02/2021 | 40.25p | 44.00p | 39.00p | 42.50p | 960608 |
19/02/2021 | 37.25p | 41.00p | 36.00p | 39.50p | 976190 |
18/02/2021 | 37.75p | 39.00p | 36.50p | 37.25p | 491436 |
17/02/2021 | 41.00p | 41.50p | 36.50p | 38.00p | 1103395 |
16/02/2021 | 41.50p | 42.00p | 40.00p | 40.00p | 397159 |
15/02/2021 | 41.00p | 42.00p | 41.00p | 41.50p | 408065 |
12/02/2021 | 39.00p | 41.65p | 37.00p | 41.00p | 430900 |
11/02/2021 | 39.25p | 39.50p | 37.00p | 38.00p | 131065 |
10/02/2021 | 40.00p | 41.00p | 38.99p | 39.00p | 251425 |
09/02/2021 | 39.90p | 41.00p | 39.00p | 40.00p | 233180 |
08/02/2021 | 40.00p | 41.98p | 39.00p | 40.80p | 714660 |
05/02/2021 | 35.00p | 42.00p | 35.00p | 40.00p | 2152167 |
04/02/2021 | 37.50p | 38.00p | 34.50p | 35.00p | 986721 |
03/02/2021 | 37.25p | 39.20p | 36.00p | 37.50p | 586707 |
02/02/2021 | 38.50p | 40.50p | 36.07p | 37.25p | 1136402 |
01/02/2021 | 43.00p | 43.00p | 38.00p | 38.50p | 679759 |
29/01/2021 | 42.50p | 43.00p | 39.50p | 39.50p | 974502 |
28/01/2021 | 41.25p | 44.00p | 41.00p | 42.50p | 1357050 |
27/01/2021 | 39.50p | 42.00p | 36.50p | 41.00p | 1436605 |
26/01/2021 | 38.25p | 41.50p | 35.10p | 39.50p | 1344334 |
25/01/2021 | 37.50p | 43.00p | 37.00p | 40.50p | 2988281 |
22/01/2021 | 30.50p | 38.00p | 30.00p | 37.00p | 1808692 |
21/01/2021 | 29.25p | 31.00p | 28.50p | 30.50p | 515398 |
20/01/2021 | 30.75p | 31.50p | 29.00p | 29.50p | 417307 |
19/01/2021 | 29.60p | 31.50p | 29.60p | 30.50p | 2696342 |
18/01/2021 | 29.25p | 31.50p | 29.00p | 29.60p | 1268477 |
15/01/2021 | 29.75p | 31.50p | 28.20p | 29.00p | 1095056 |
14/01/2021 | 31.50p | 31.85p | 27.50p | 29.00p | 3037671 |
13/01/2021 | 32.50p | 35.50p | 30.00p | 31.50p | 1547723 |
12/01/2021 | 31.25p | 33.00p | 27.00p | 32.00p | 2152451 |
11/01/2021 | 33.75p | 36.50p | 25.35p | 30.50p | 4955629 |
08/01/2021 | 27.90p | 34.00p | 27.00p | 33.75p | 2789725 |
07/01/2021 | 22.25p | 30.00p | 22.01p | 27.90p | 4265701 |
06/01/2021 | 22.25p | 22.35p | 21.50p | 21.50p | 312148 |
05/01/2021 | 23.50p | 24.00p | 21.50p | 22.00p | 646799 |
04/01/2021 | 22.50p | 26.00p | 22.50p | 24.00p | 2651142 |
31/12/2020 | 21.50p | 23.65p | 21.00p | 23.50p | 1164370 |
30/12/2020 | 17.75p | 22.50p | 17.75p | 22.40p | 1916400 |
29/12/2020 | 15.50p | 18.40p | 15.50p | 17.75p | 1637782 |
24/12/2020 | 15.13p | 15.95p | 15.13p | 15.50p | 338982 |
23/12/2020 | 15.00p | 15.38p | 14.25p | 15.25p | 320679 |
22/12/2020 | 15.25p | 15.49p | 14.51p | 15.00p | 635784 |
21/12/2020 | 15.63p | 15.63p | 15.00p | 15.25p | 330447 |
18/12/2020 | 15.80p | 15.80p | 15.51p | 15.63p | 120940 |
17/12/2020 | 15.88p | 15.95p | 15.78p | 15.80p | 217531 |
16/12/2020 | 15.63p | 15.88p | 15.59p | 15.88p | 250889 |
15/12/2020 | 15.75p | 15.90p | 15.45p | 15.63p | 294771 |
*Close Price adjusted for both dividends and splits