Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2021 | 51.20p | 51.20p | 50.30p | 50.70p | 305168 |
29/10/2021 | 51.00p | 51.80p | 50.30p | 51.00p | 25842 |
28/10/2021 | 51.00p | 51.80p | 50.20p | 51.00p | 9798 |
27/10/2021 | 51.00p | 51.00p | 50.30p | 50.90p | 120467 |
26/10/2021 | 51.60p | 52.00p | 50.00p | 50.90p | 96938 |
25/10/2021 | 50.20p | 52.80p | 50.40p | 51.60p | 70547 |
22/10/2021 | 50.20p | 51.80p | 49.50p | 50.00p | 690748 |
21/10/2021 | 51.60p | 51.80p | 49.90p | 50.50p | 195240 |
20/10/2021 | 52.20p | 51.40p | 50.20p | 50.90p | 31026 |
19/10/2021 | 52.20p | 52.80p | 50.00p | 51.00p | 10822 |
18/10/2021 | 52.20p | 52.80p | 51.00p | 52.00p | 411861 |
15/10/2021 | 53.00p | 54.64p | 52.46p | 52.50p | 83599 |
14/10/2021 | 52.20p | 55.62p | 52.00p | 55.60p | 157910 |
13/10/2021 | 52.00p | 53.29p | 51.59p | 53.00p | 176922 |
12/10/2021 | 52.20p | 54.80p | 52.00p | 52.30p | 163894 |
11/10/2021 | 54.80p | 54.80p | 52.50p | 53.50p | 64642 |
08/10/2021 | 52.00p | 54.80p | 52.00p | 53.50p | 113277 |
07/10/2021 | 49.90p | 53.55p | 49.10p | 52.70p | 487777 |
06/10/2021 | 46.00p | 49.00p | 45.10p | 48.80p | 313401 |
05/10/2021 | 45.50p | 46.90p | 45.65p | 45.95p | 75263 |
04/10/2021 | 45.50p | 46.40p | 45.50p | 46.40p | 28179 |
01/10/2021 | 46.10p | 46.90p | 45.60p | 45.95p | 147935 |
30/09/2021 | 46.00p | 47.90p | 46.00p | 46.50p | 294242 |
29/09/2021 | 47.00p | 46.62p | 46.27p | 46.50p | 44896 |
28/09/2021 | 47.00p | 48.00p | 46.10p | 46.50p | 75458 |
27/09/2021 | 48.20p | 48.20p | 47.55p | 48.00p | 22877 |
24/09/2021 | 48.00p | 49.60p | 47.27p | 48.00p | 53530 |
23/09/2021 | 48.90p | 48.90p | 47.30p | 47.30p | 76758 |
22/09/2021 | 48.00p | 49.90p | 47.80p | 47.80p | 19854 |
21/09/2021 | 48.10p | 49.90p | 47.00p | 47.95p | 132824 |
20/09/2021 | 50.20p | 50.40p | 48.00p | 48.60p | 157550 |
17/09/2021 | 50.20p | 50.40p | 49.18p | 49.90p | 36326 |
16/09/2021 | 49.90p | 51.80p | 48.88p | 50.50p | 82109 |
15/09/2021 | 49.10p | 50.00p | 48.88p | 49.35p | 121937 |
14/09/2021 | 51.00p | 51.00p | 49.10p | 49.95p | 201582 |
13/09/2021 | 51.20p | 52.80p | 51.00p | 51.90p | 122995 |
10/09/2021 | 51.80p | 54.00p | 51.63p | 52.30p | 351568 |
09/09/2021 | 54.00p | 54.31p | 50.62p | 51.20p | 305775 |
08/09/2021 | 56.00p | 58.00p | 54.00p | 54.00p | 189762 |
07/09/2021 | 56.00p | 58.60p | 55.99p | 57.30p | 60073 |
06/09/2021 | 56.80p | 58.60p | 56.59p | 57.30p | 37724 |
03/09/2021 | 56.80p | 58.60p | 55.00p | 55.00p | 60788 |
02/09/2021 | 57.80p | 58.60p | 57.08p | 57.30p | 34823 |
01/09/2021 | 57.80p | 59.80p | 56.20p | 57.50p | 83873 |
31/08/2021 | 56.20p | 59.80p | 56.20p | 57.80p | 79655 |
30/08/2021 | 56.80p | 59.20p | 56.00p | 57.60p | 136387 |
27/08/2021 | 56.80p | 59.20p | 56.00p | 57.60p | 136387 |
26/08/2021 | 59.00p | 60.40p | 58.00p | 58.00p | 75195 |
25/08/2021 | 58.20p | 60.83p | 58.20p | 59.50p | 112729 |
24/08/2021 | 58.20p | 61.00p | 58.20p | 58.50p | 64313 |
23/08/2021 | 60.20p | 60.39p | 59.24p | 59.40p | 24737 |
20/08/2021 | 60.20p | 60.80p | 58.46p | 59.40p | 67729 |
19/08/2021 | 61.80p | 62.00p | 59.70p | 59.70p | 133019 |
18/08/2021 | 62.60p | 62.60p | 61.34p | 61.90p | 36060 |
17/08/2021 | 62.00p | 64.00p | 61.60p | 61.60p | 69699 |
16/08/2021 | 62.80p | 62.84p | 61.50p | 61.50p | 72863 |
13/08/2021 | 63.00p | 63.00p | 61.84p | 62.00p | 34434 |
12/08/2021 | 62.20p | 63.40p | 61.12p | 62.70p | 93175 |
11/08/2021 | 62.20p | 63.80p | 62.20p | 63.00p | 41228 |
10/08/2021 | 65.80p | 68.00p | 63.00p | 63.00p | 119809 |
09/08/2021 | 67.00p | 68.00p | 65.20p | 65.80p | 34985 |
06/08/2021 | 67.80p | 70.00p | 66.46p | 66.70p | 90963 |
05/08/2021 | 68.00p | 68.20p | 67.20p | 68.00p | 58848 |
04/08/2021 | 68.40p | 68.83p | 67.70p | 67.70p | 43272 |
03/08/2021 | 69.00p | 69.75p | 67.20p | 69.00p | 124819 |
02/08/2021 | 67.80p | 68.20p | 67.00p | 68.20p | 49694 |
30/07/2021 | 68.00p | 68.00p | 67.25p | 67.50p | 74236 |
29/07/2021 | 68.20p | 69.11p | 68.20p | 68.60p | 41680 |
28/07/2021 | 70.00p | 70.00p | 67.88p | 68.60p | 42254 |
27/07/2021 | 70.00p | 71.60p | 67.40p | 68.70p | 203590 |
26/07/2021 | 62.00p | 70.79p | 61.81p | 68.70p | 726906 |
23/07/2021 | 61.80p | 62.00p | 60.20p | 61.00p | 137413 |
22/07/2021 | 61.60p | 61.60p | 60.20p | 60.50p | 69227 |
21/07/2021 | 61.60p | 61.60p | 60.76p | 60.80p | 32437 |
20/07/2021 | 59.60p | 60.44p | 57.58p | 60.00p | 128538 |
19/07/2021 | 59.60p | 59.60p | 56.20p | 58.00p | 133374 |
16/07/2021 | 58.20p | 59.80p | 57.00p | 59.80p | 65753 |
15/07/2021 | 54.80p | 59.00p | 53.16p | 58.30p | 621528 |
14/07/2021 | 54.00p | 54.51p | 53.00p | 53.80p | 48599 |
13/07/2021 | 53.20p | 54.80p | 52.85p | 54.10p | 115990 |
12/07/2021 | 53.20p | 54.69p | 52.60p | 53.30p | 327385 |
09/07/2021 | 55.00p | 55.40p | 53.00p | 54.90p | 248492 |
08/07/2021 | 55.20p | 57.00p | 54.24p | 54.40p | 220500 |
07/07/2021 | 57.00p | 57.80p | 55.00p | 55.00p | 107720 |
06/07/2021 | 58.80p | 58.80p | 56.36p | 57.90p | 43737 |
05/07/2021 | 59.80p | 59.80p | 57.66p | 58.20p | 128980 |
02/07/2021 | 60.00p | 62.24p | 56.00p | 56.10p | 210814 |
01/07/2021 | 61.00p | 61.44p | 60.00p | 60.40p | 36316 |
30/06/2021 | 61.00p | 62.80p | 60.00p | 61.40p | 94936 |
29/06/2021 | 62.80p | 64.00p | 60.00p | 60.50p | 185406 |
28/06/2021 | 64.00p | 66.00p | 62.80p | 63.90p | 187043 |
25/06/2021 | 64.80p | 65.64p | 64.00p | 64.70p | 44417 |
24/06/2021 | 65.00p | 66.00p | 64.80p | 65.40p | 53220 |
23/06/2021 | 65.00p | 66.10p | 65.00p | 66.10p | 52559 |
22/06/2021 | 66.00p | 67.80p | 64.20p | 65.80p | 36175 |
21/06/2021 | 68.40p | 68.40p | 63.20p | 65.70p | 435231 |
18/06/2021 | 70.00p | 72.00p | 68.80p | 69.10p | 213580 |
17/06/2021 | 70.20p | 71.80p | 70.20p | 70.80p | 25300 |
16/06/2021 | 71.00p | 71.00p | 70.20p | 70.50p | 121028 |
15/06/2021 | 72.40p | 72.80p | 70.73p | 71.60p | 31900 |
14/06/2021 | 72.40p | 74.00p | 71.42p | 72.10p | 77830 |
11/06/2021 | 71.00p | 72.40p | 69.80p | 70.20p | 58376 |
10/06/2021 | 69.80p | 71.70p | 71.15p | 71.70p | 26765 |
09/06/2021 | 69.80p | 73.80p | 69.80p | 72.20p | 33449 |
08/06/2021 | 73.00p | 74.00p | 70.30p | 72.40p | 53481 |
07/06/2021 | 72.40p | 73.80p | 70.60p | 71.20p | 66456 |
04/06/2021 | 72.60p | 74.00p | 72.40p | 73.40p | 97957 |
03/06/2021 | 72.60p | 74.00p | 72.60p | 73.30p | 25658 |
02/06/2021 | 74.00p | 74.00p | 71.42p | 73.30p | 51715 |
01/06/2021 | 74.00p | 75.00p | 71.00p | 72.10p | 88539 |
31/05/2021 | 73.00p | 74.00p | 70.40p | 71.60p | 69783 |
28/05/2021 | 73.00p | 74.00p | 70.40p | 71.60p | 69783 |
27/05/2021 | 73.00p | 73.00p | 70.00p | 71.40p | 42126 |
26/05/2021 | 70.00p | 72.40p | 69.80p | 72.40p | 318044 |
25/05/2021 | 69.00p | 74.00p | 66.86p | 70.00p | 2180563 |
24/05/2021 | 67.00p | 68.80p | 66.00p | 67.20p | 478516 |
21/05/2021 | 67.80p | 68.20p | 63.60p | 65.40p | 721627 |
20/05/2021 | 67.40p | 68.80p | 67.20p | 67.70p | 110669 |
19/05/2021 | 68.80p | 68.80p | 67.01p | 68.00p | 233850 |
18/05/2021 | 68.40p | 71.60p | 67.25p | 68.70p | 234613 |
17/05/2021 | 71.80p | 71.80p | 65.80p | 69.80p | 460137 |
14/05/2021 | 72.00p | 72.00p | 66.42p | 70.10p | 1570216 |
13/05/2021 | 72.00p | 74.00p | 68.20p | 72.70p | 1091575 |
12/05/2021 | 71.40p | 75.00p | 68.20p | 72.00p | 2616332 |
11/05/2021 | 62.00p | 65.00p | 60.75p | 64.30p | 137794 |
10/05/2021 | 61.60p | 63.00p | 59.40p | 61.00p | 647972 |
07/05/2021 | 62.00p | 62.80p | 60.11p | 61.50p | 179105 |
06/05/2021 | 61.00p | 62.80p | 60.00p | 60.50p | 326450 |
05/05/2021 | 63.20p | 65.80p | 59.20p | 61.50p | 476193 |
04/05/2021 | 60.80p | 65.72p | 60.00p | 62.50p | 306087 |
03/05/2021 | 60.20p | 60.20p | 58.20p | 59.30p | 64779 |
30/04/2021 | 60.20p | 60.20p | 58.20p | 59.30p | 64779 |
29/04/2021 | 58.00p | 60.88p | 57.26p | 60.00p | 223286 |
28/04/2021 | 57.80p | 60.60p | 57.20p | 59.30p | 171548 |
27/04/2021 | 57.20p | 57.80p | 56.20p | 57.50p | 288519 |
26/04/2021 | 56.80p | 57.00p | 55.20p | 57.00p | 216189 |
23/04/2021 | 52.00p | 56.80p | 53.20p | 54.60p | 138200 |
22/04/2021 | 52.00p | 56.00p | 50.63p | 55.00p | 444193 |
21/04/2021 | 52.00p | 54.00p | 50.56p | 51.20p | 411446 |
20/04/2021 | 52.40p | 54.32p | 52.00p | 53.80p | 327750 |
19/04/2021 | 58.00p | 59.30p | 53.00p | 54.00p | 724200 |
16/04/2021 | 49.00p | 55.30p | 47.36p | 53.00p | 507087 |
15/04/2021 | 48.00p | 49.90p | 48.00p | 49.40p | 454392 |
14/04/2021 | 48.70p | 48.76p | 47.90p | 48.40p | 210596 |
13/04/2021 | 49.00p | 50.69p | 47.00p | 47.75p | 330306 |
12/04/2021 | 48.90p | 49.90p | 46.97p | 47.55p | 194675 |
09/04/2021 | 48.10p | 50.80p | 46.00p | 47.25p | 55285 |
08/04/2021 | 50.80p | 51.00p | 48.00p | 49.50p | 92661 |
07/04/2021 | 48.00p | 51.00p | 48.00p | 49.95p | 388978 |
06/04/2021 | 47.00p | 49.00p | 47.10p | 48.50p | 57364 |
02/04/2021 | 47.00p | 48.70p | 46.20p | 47.00p | 59619 |
01/04/2021 | 47.00p | 48.70p | 46.20p | 47.00p | 59619 |
31/03/2021 | 47.20p | 48.72p | 47.20p | 48.00p | 16651 |
30/03/2021 | 48.00p | 51.86p | 44.96p | 48.00p | 406689 |
29/03/2021 | 44.80p | 48.00p | 42.59p | 46.80p | 394380 |
26/03/2021 | 44.80p | 44.96p | 42.60p | 44.60p | 142550 |
25/03/2021 | 43.00p | 44.55p | 41.00p | 43.00p | 108469 |
24/03/2021 | 42.00p | 43.88p | 42.25p | 43.50p | 77565 |
23/03/2021 | 42.00p | 43.60p | 42.00p | 43.50p | 201284 |
22/03/2021 | 41.20p | 43.60p | 41.28p | 43.50p | 33346 |
19/03/2021 | 41.20p | 43.05p | 41.26p | 43.00p | 50242 |
18/03/2021 | 41.20p | 43.67p | 41.00p | 43.00p | 36269 |
17/03/2021 | 41.00p | 45.00p | 41.00p | 43.10p | 16500 |
16/03/2021 | 43.20p | 43.60p | 40.93p | 43.00p | 151467 |
15/03/2021 | 43.20p | 45.00p | 41.00p | 43.00p | 271701 |
12/03/2021 | 44.80p | 43.48p | 41.00p | 43.00p | 13278 |
11/03/2021 | 44.80p | 45.00p | 41.38p | 43.10p | 27748 |
10/03/2021 | 41.60p | 44.20p | 41.00p | 43.00p | 86029 |
09/03/2021 | 41.60p | 44.80p | 41.40p | 44.00p | 66260 |
08/03/2021 | 46.00p | 46.00p | 41.50p | 43.50p | 338553 |
05/03/2021 | 45.20p | 49.00p | 44.00p | 45.50p | 214955 |
04/03/2021 | 48.80p | 48.80p | 46.00p | 47.50p | 89755 |
03/03/2021 | 46.20p | 50.50p | 46.00p | 47.50p | 109838 |
02/03/2021 | 48.00p | 51.00p | 47.12p | 49.00p | 394547 |
01/03/2021 | 48.00p | 53.00p | 43.00p | 48.00p | 659569 |
26/02/2021 | 41.20p | 45.80p | 41.20p | 42.60p | 161298 |
25/02/2021 | 43.00p | 45.80p | 41.20p | 42.20p | 170173 |
24/02/2021 | 43.60p | 45.00p | 41.40p | 42.70p | 236317 |
23/02/2021 | 40.80p | 46.00p | 40.16p | 40.60p | 444293 |
22/02/2021 | 39.80p | 40.90p | 37.16p | 40.00p | 266075 |
19/02/2021 | 38.20p | 41.80p | 38.17p | 39.90p | 279156 |
18/02/2021 | 38.00p | 41.80p | 38.00p | 39.00p | 124247 |
17/02/2021 | 41.20p | 43.07p | 38.40p | 40.50p | 318842 |
16/02/2021 | 40.80p | 45.29p | 38.20p | 42.00p | 568395 |
15/02/2021 | 37.80p | 43.05p | 34.56p | 39.00p | 1027731 |
12/02/2021 | 33.20p | 37.00p | 33.20p | 35.10p | 47652 |
11/02/2021 | 35.80p | 37.40p | 33.00p | 35.00p | 189358 |
10/02/2021 | 35.20p | 37.80p | 35.00p | 36.00p | 604055 |
09/02/2021 | 33.20p | 38.22p | 33.00p | 36.50p | 525982 |
08/02/2021 | 33.00p | 35.00p | 32.20p | 33.30p | 238848 |
05/02/2021 | 31.00p | 35.00p | 31.00p | 33.20p | 158534 |
04/02/2021 | 32.80p | 32.80p | 31.00p | 32.00p | 30662 |
03/02/2021 | 31.80p | 33.38p | 30.96p | 32.00p | 181945 |
02/02/2021 | 32.00p | 33.20p | 31.13p | 32.20p | 443197 |
01/02/2021 | 33.00p | 35.25p | 31.00p | 32.50p | 241500 |
29/01/2021 | 35.00p | 36.00p | 33.00p | 34.50p | 32698 |
28/01/2021 | 33.20p | 35.80p | 31.28p | 34.80p | 723312 |
27/01/2021 | 32.80p | 34.00p | 31.20p | 33.00p | 83722 |
26/01/2021 | 32.20p | 35.80p | 30.40p | 31.30p | 294676 |
25/01/2021 | 35.00p | 36.40p | 31.76p | 32.70p | 661477 |
*Close Price adjusted for both dividends and splits