Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/03/2022 | 71.50p | 72.00p | 67.06p | 68.50p | 154346 |
01/03/2022 | 71.00p | 72.95p | 70.21p | 71.50p | 128222 |
28/02/2022 | 71.00p | 71.85p | 70.15p | 71.00p | 140164 |
25/02/2022 | 68.50p | 74.00p | 68.00p | 71.00p | 145694 |
24/02/2022 | 69.50p | 71.00p | 67.30p | 68.00p | 124105 |
23/02/2022 | 69.00p | 72.50p | 69.00p | 70.80p | 118927 |
22/02/2022 | 69.00p | 69.98p | 65.16p | 67.70p | 330879 |
21/02/2022 | 71.50p | 71.50p | 68.00p | 69.50p | 133302 |
18/02/2022 | 72.50p | 74.00p | 71.00p | 72.00p | 75272 |
17/02/2022 | 71.00p | 73.00p | 70.06p | 73.00p | 210228 |
16/02/2022 | 71.00p | 72.00p | 70.00p | 71.00p | 79316 |
15/02/2022 | 71.00p | 71.00p | 69.25p | 71.00p | 109194 |
14/02/2022 | 74.50p | 75.00p | 69.00p | 71.00p | 228132 |
11/02/2022 | 73.50p | 74.90p | 72.00p | 74.50p | 114309 |
10/02/2022 | 74.00p | 75.00p | 72.25p | 75.00p | 91339 |
09/02/2022 | 72.50p | 75.00p | 71.76p | 75.00p | 152131 |
08/02/2022 | 76.00p | 76.50p | 70.00p | 72.50p | 141085 |
07/02/2022 | 77.00p | 77.50p | 71.00p | 76.00p | 188847 |
04/02/2022 | 76.50p | 77.25p | 75.85p | 77.00p | 60563 |
03/02/2022 | 77.00p | 79.00p | 75.30p | 76.50p | 344533 |
02/02/2022 | 81.00p | 82.00p | 71.60p | 76.50p | 463023 |
01/02/2022 | 77.50p | 82.00p | 77.50p | 81.00p | 217919 |
31/01/2022 | 76.00p | 78.99p | 75.35p | 77.50p | 59972 |
28/01/2022 | 75.50p | 76.50p | 75.00p | 75.50p | 93069 |
27/01/2022 | 78.75p | 79.24p | 74.50p | 75.10p | 159873 |
26/01/2022 | 78.00p | 80.00p | 77.00p | 78.75p | 100830 |
25/01/2022 | 79.50p | 81.00p | 77.15p | 78.00p | 92599 |
24/01/2022 | 83.00p | 85.00p | 75.00p | 80.00p | 773237 |
21/01/2022 | 81.50p | 83.70p | 80.00p | 82.00p | 210627 |
20/01/2022 | 77.50p | 87.00p | 77.50p | 82.50p | 599014 |
19/01/2022 | 76.00p | 77.00p | 74.55p | 75.50p | 176449 |
18/01/2022 | 77.50p | 78.00p | 74.00p | 76.00p | 231402 |
17/01/2022 | 80.00p | 80.80p | 77.00p | 79.00p | 424822 |
14/01/2022 | 81.00p | 82.20p | 79.00p | 81.00p | 172571 |
13/01/2022 | 83.00p | 83.38p | 79.06p | 81.00p | 189641 |
12/01/2022 | 80.50p | 85.34p | 78.00p | 83.00p | 424538 |
10/01/2022 | 84.50p | 84.70p | 80.10p | 80.80p | 235794 |
07/01/2022 | 86.50p | 87.00p | 82.10p | 84.50p | 235497 |
06/01/2022 | 92.75p | 93.00p | 85.50p | 86.00p | 410631 |
05/01/2022 | 91.50p | 93.50p | 91.00p | 92.75p | 264195 |
04/01/2022 | 85.00p | 95.10p | 84.40p | 92.00p | 910951 |
03/01/2022 | 85.00p | 85.60p | 84.00p | 85.00p | 36733 |
31/12/2021 | 85.00p | 85.60p | 84.00p | 85.00p | 36733 |
30/12/2021 | 87.00p | 88.00p | 84.00p | 85.00p | 339375 |
29/12/2021 | 80.00p | 89.00p | 79.00p | 88.00p | 507806 |
28/12/2021 | 80.00p | 81.00p | 79.84p | 80.00p | 72809 |
27/12/2021 | 80.00p | 81.00p | 79.84p | 80.00p | 72809 |
24/12/2021 | 80.00p | 81.00p | 79.84p | 80.00p | 72809 |
23/12/2021 | 77.00p | 83.00p | 76.00p | 80.00p | 476838 |
22/12/2021 | 70.50p | 78.00p | 70.00p | 76.50p | 232280 |
21/12/2021 | 68.50p | 72.00p | 66.50p | 72.00p | 229699 |
20/12/2021 | 69.00p | 70.00p | 67.22p | 68.50p | 142142 |
17/12/2021 | 71.00p | 72.00p | 68.00p | 68.00p | 157951 |
16/12/2021 | 68.50p | 72.00p | 68.00p | 71.00p | 280575 |
15/12/2021 | 73.00p | 73.10p | 68.00p | 68.50p | 259895 |
14/12/2021 | 72.50p | 73.00p | 71.33p | 73.00p | 209489 |
13/12/2021 | 74.50p | 76.00p | 70.00p | 72.50p | 196098 |
10/12/2021 | 78.50p | 79.50p | 73.00p | 75.00p | 250012 |
09/12/2021 | 69.00p | 84.50p | 68.00p | 79.00p | 1334766 |
08/12/2021 | 64.50p | 70.00p | 64.50p | 67.75p | 820456 |
07/12/2021 | 66.50p | 67.70p | 64.30p | 65.00p | 288149 |
06/12/2021 | 67.50p | 69.00p | 66.00p | 66.00p | 212374 |
03/12/2021 | 68.00p | 69.00p | 66.50p | 67.50p | 219707 |
02/12/2021 | 71.00p | 73.50p | 67.85p | 68.75p | 766690 |
01/12/2021 | 68.00p | 70.00p | 67.85p | 69.50p | 180716 |
30/11/2021 | 70.00p | 70.00p | 66.37p | 68.00p | 349546 |
29/11/2021 | 71.00p | 71.80p | 69.00p | 70.00p | 252293 |
26/11/2021 | 76.50p | 77.00p | 69.00p | 70.75p | 294356 |
25/11/2021 | 69.00p | 78.00p | 68.25p | 77.00p | 484698 |
24/11/2021 | 70.00p | 70.00p | 66.62p | 69.00p | 282701 |
23/11/2021 | 71.50p | 73.00p | 69.36p | 70.00p | 138063 |
22/11/2021 | 73.50p | 73.50p | 69.00p | 72.00p | 329946 |
19/11/2021 | 76.00p | 76.00p | 72.00p | 73.80p | 246721 |
18/11/2021 | 78.00p | 81.49p | 75.50p | 76.00p | 399191 |
17/11/2021 | 73.75p | 79.20p | 73.23p | 79.00p | 910298 |
16/11/2021 | 71.00p | 75.00p | 70.00p | 74.50p | 542426 |
15/11/2021 | 75.00p | 76.00p | 66.33p | 70.50p | 1339433 |
12/11/2021 | 76.50p | 76.50p | 73.00p | 75.00p | 326118 |
11/11/2021 | 80.25p | 80.35p | 74.02p | 76.80p | 1146907 |
10/11/2021 | 85.00p | 86.00p | 78.15p | 80.00p | 518807 |
09/11/2021 | 86.50p | 87.00p | 83.00p | 83.00p | 502704 |
08/11/2021 | 88.50p | 89.00p | 86.03p | 87.50p | 100451 |
05/11/2021 | 87.00p | 92.00p | 86.80p | 88.50p | 178637 |
04/11/2021 | 86.50p | 90.00p | 85.00p | 89.00p | 188653 |
03/11/2021 | 88.00p | 88.00p | 85.00p | 86.50p | 210292 |
02/11/2021 | 90.50p | 91.00p | 86.00p | 88.00p | 241983 |
01/11/2021 | 90.50p | 91.75p | 89.99p | 91.00p | 134251 |
29/10/2021 | 93.00p | 93.00p | 90.00p | 90.50p | 301811 |
28/10/2021 | 93.50p | 96.00p | 91.00p | 91.00p | 146463 |
27/10/2021 | 89.00p | 94.00p | 88.66p | 90.00p | 209271 |
26/10/2021 | 91.00p | 92.00p | 88.00p | 89.00p | 199558 |
25/10/2021 | 92.50p | 93.05p | 90.00p | 91.00p | 215041 |
22/10/2021 | 93.00p | 94.00p | 90.00p | 92.00p | 116272 |
21/10/2021 | 93.00p | 98.00p | 90.53p | 93.00p | 469221 |
20/10/2021 | 87.50p | 97.00p | 87.00p | 95.00p | 780939 |
19/10/2021 | 88.00p | 88.00p | 87.00p | 87.40p | 215695 |
18/10/2021 | 90.00p | 92.30p | 87.00p | 88.00p | 231589 |
15/10/2021 | 88.50p | 93.00p | 88.12p | 90.00p | 244102 |
14/10/2021 | 88.50p | 89.00p | 88.00p | 88.50p | 114940 |
13/10/2021 | 90.50p | 91.50p | 87.33p | 90.00p | 204879 |
12/10/2021 | 88.00p | 94.49p | 87.00p | 91.00p | 368922 |
11/10/2021 | 94.00p | 94.00p | 87.04p | 88.00p | 477605 |
08/10/2021 | 94.50p | 95.50p | 93.00p | 94.00p | 88990 |
07/10/2021 | 93.00p | 98.00p | 92.00p | 94.50p | 203256 |
06/10/2021 | 96.00p | 97.00p | 91.00p | 92.00p | 390995 |
05/10/2021 | 98.50p | 100.00p | 95.00p | 97.00p | 250354 |
04/10/2021 | 101.00p | 102.00p | 95.10p | 98.50p | 118425 |
01/10/2021 | 101.00p | 102.80p | 97.00p | 99.00p | 153285 |
30/09/2021 | 102.50p | 103.00p | 98.00p | 101.00p | 308423 |
29/09/2021 | 105.50p | 107.25p | 100.00p | 102.50p | 135954 |
28/09/2021 | 107.50p | 109.85p | 103.00p | 107.80p | 232246 |
27/09/2021 | 99.00p | 107.99p | 98.03p | 105.00p | 185488 |
24/09/2021 | 99.00p | 100.50p | 98.03p | 100.00p | 123336 |
23/09/2021 | 102.00p | 103.00p | 98.00p | 98.00p | 206857 |
22/09/2021 | 101.50p | 106.00p | 98.00p | 102.00p | 206745 |
21/09/2021 | 101.50p | 102.97p | 98.00p | 101.50p | 178300 |
20/09/2021 | 107.00p | 108.80p | 100.00p | 101.00p | 194947 |
17/09/2021 | 104.00p | 108.40p | 100.00p | 105.00p | 243826 |
16/09/2021 | 104.00p | 105.00p | 103.04p | 104.00p | 78619 |
15/09/2021 | 103.50p | 105.00p | 100.50p | 104.00p | 262606 |
14/09/2021 | 106.00p | 106.38p | 101.25p | 106.00p | 97002 |
13/09/2021 | 105.00p | 107.00p | 103.20p | 106.00p | 94490 |
10/09/2021 | 106.50p | 107.00p | 101.00p | 105.00p | 197223 |
09/09/2021 | 110.50p | 110.75p | 105.00p | 107.80p | 187638 |
08/09/2021 | 113.50p | 115.00p | 110.00p | 110.00p | 208237 |
07/09/2021 | 109.50p | 115.00p | 109.38p | 113.50p | 225304 |
06/09/2021 | 109.50p | 117.00p | 109.00p | 110.00p | 635994 |
03/09/2021 | 109.50p | 110.40p | 105.00p | 105.00p | 136112 |
02/09/2021 | 103.00p | 109.00p | 101.00p | 108.00p | 292471 |
01/09/2021 | 105.00p | 106.80p | 101.00p | 105.00p | 171310 |
31/08/2021 | 107.50p | 109.00p | 103.00p | 105.00p | 205836 |
30/08/2021 | 104.00p | 109.10p | 103.10p | 106.00p | 258588 |
27/08/2021 | 104.00p | 109.10p | 103.10p | 106.00p | 258588 |
26/08/2021 | 106.50p | 106.50p | 103.03p | 104.00p | 277410 |
25/08/2021 | 110.00p | 112.75p | 105.00p | 106.50p | 192489 |
24/08/2021 | 111.50p | 118.00p | 108.02p | 109.00p | 255894 |
23/08/2021 | 113.00p | 114.00p | 110.00p | 111.50p | 107066 |
20/08/2021 | 109.00p | 114.69p | 107.00p | 113.00p | 117375 |
19/08/2021 | 112.00p | 113.20p | 102.00p | 107.00p | 533219 |
18/08/2021 | 116.50p | 117.34p | 110.00p | 112.00p | 161831 |
17/08/2021 | 111.50p | 123.45p | 111.50p | 116.50p | 458688 |
16/08/2021 | 112.00p | 113.47p | 108.00p | 110.00p | 169748 |
13/08/2021 | 114.00p | 114.96p | 110.00p | 113.00p | 181075 |
12/08/2021 | 115.00p | 117.45p | 113.12p | 115.00p | 133874 |
11/08/2021 | 116.50p | 117.10p | 115.00p | 115.00p | 88259 |
10/08/2021 | 114.50p | 118.00p | 114.50p | 117.00p | 139081 |
09/08/2021 | 114.00p | 117.40p | 113.15p | 116.00p | 197918 |
06/08/2021 | 115.00p | 117.00p | 112.00p | 114.00p | 266291 |
05/08/2021 | 119.00p | 119.20p | 114.00p | 115.00p | 364093 |
04/08/2021 | 121.50p | 123.00p | 116.25p | 119.00p | 286765 |
03/08/2021 | 124.50p | 126.00p | 120.00p | 121.50p | 65092 |
02/08/2021 | 122.50p | 127.00p | 120.00p | 124.50p | 90859 |
30/07/2021 | 126.00p | 127.00p | 120.00p | 121.60p | 53668 |
29/07/2021 | 123.50p | 130.00p | 123.00p | 126.00p | 177484 |
28/07/2021 | 121.00p | 124.95p | 113.72p | 123.50p | 377467 |
27/07/2021 | 127.00p | 127.00p | 119.44p | 121.00p | 108702 |
26/07/2021 | 132.00p | 133.00p | 123.90p | 127.00p | 206151 |
23/07/2021 | 128.00p | 138.00p | 128.00p | 131.00p | 469897 |
22/07/2021 | 119.00p | 129.00p | 119.00p | 126.50p | 371102 |
21/07/2021 | 115.00p | 123.90p | 113.52p | 118.50p | 291341 |
20/07/2021 | 115.00p | 117.00p | 108.00p | 114.00p | 564934 |
19/07/2021 | 123.00p | 125.00p | 110.00p | 117.00p | 559166 |
16/07/2021 | 122.50p | 122.80p | 121.00p | 122.50p | 86638 |
15/07/2021 | 125.00p | 125.24p | 121.00p | 122.50p | 175226 |
14/07/2021 | 126.00p | 126.14p | 123.50p | 125.00p | 196456 |
13/07/2021 | 128.50p | 130.00p | 123.50p | 125.00p | 400186 |
12/07/2021 | 129.00p | 129.12p | 126.50p | 128.60p | 167820 |
09/07/2021 | 129.00p | 130.80p | 127.00p | 129.00p | 568093 |
08/07/2021 | 135.50p | 135.50p | 129.00p | 129.50p | 477399 |
07/07/2021 | 141.00p | 143.60p | 135.00p | 135.50p | 430045 |
06/07/2021 | 149.00p | 155.00p | 140.00p | 140.00p | 654638 |
05/07/2021 | 139.00p | 150.00p | 139.00p | 144.00p | 627506 |
02/07/2021 | 131.00p | 141.60p | 130.00p | 140.00p | 248009 |
01/07/2021 | 128.50p | 132.00p | 123.00p | 131.00p | 200512 |
30/06/2021 | 133.00p | 135.00p | 125.00p | 128.50p | 251648 |
29/06/2021 | 132.50p | 137.00p | 130.30p | 132.50p | 221446 |
28/06/2021 | 140.00p | 140.88p | 130.55p | 133.00p | 322925 |
25/06/2021 | 140.00p | 146.70p | 133.00p | 139.00p | 884057 |
24/06/2021 | 125.50p | 137.00p | 125.05p | 131.50p | 457826 |
23/06/2021 | 127.50p | 130.00p | 120.00p | 125.50p | 678330 |
22/06/2021 | 137.50p | 140.00p | 123.05p | 128.00p | 496093 |
21/06/2021 | 136.50p | 153.00p | 135.50p | 138.00p | 787943 |
18/06/2021 | 131.50p | 142.00p | 123.00p | 136.00p | 783370 |
17/06/2021 | 143.50p | 145.50p | 130.00p | 131.50p | 668419 |
16/06/2021 | 156.00p | 158.00p | 138.32p | 140.20p | 1366411 |
15/06/2021 | 133.50p | 160.00p | 132.00p | 153.00p | 2663145 |
14/06/2021 | 124.00p | 137.00p | 124.00p | 132.00p | 1460335 |
11/06/2021 | 123.00p | 125.50p | 114.00p | 123.00p | 1263047 |
10/06/2021 | 113.50p | 135.85p | 112.15p | 121.00p | 5272678 |
09/06/2021 | 96.00p | 112.00p | 95.00p | 110.00p | 5690340 |
08/06/2021 | 91.50p | 92.45p | 89.00p | 90.50p | 618674 |
07/06/2021 | 94.00p | 94.00p | 90.30p | 91.50p | 120656 |
04/06/2021 | 95.00p | 95.00p | 92.50p | 93.00p | 115612 |
03/06/2021 | 95.00p | 95.28p | 92.25p | 95.00p | 93237 |
02/06/2021 | 92.00p | 99.00p | 92.00p | 95.00p | 344263 |
01/06/2021 | 92.00p | 94.00p | 90.00p | 92.00p | 479132 |
31/05/2021 | 92.50p | 95.00p | 90.10p | 92.40p | 290331 |
28/05/2021 | 92.50p | 95.00p | 90.10p | 92.40p | 290331 |
27/05/2021 | 92.50p | 93.00p | 92.00p | 92.50p | 164316 |
26/05/2021 | 93.50p | 93.50p | 92.00p | 92.50p | 545308 |
*Close Price adjusted for both dividends and splits