Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/10/2021 | 58.00p | 59.80p | 58.00p | 59.24p | 13967008 |
22/10/2021 | 59.60p | 59.73p | 58.48p | 58.78p | 18005928 |
21/10/2021 | 59.98p | 61.08p | 59.42p | 59.46p | 31907352 |
20/10/2021 | 58.90p | 61.10p | 58.78p | 60.22p | 26172324 |
19/10/2021 | 58.30p | 58.68p | 57.80p | 58.50p | 11462177 |
18/10/2021 | 58.30p | 58.88p | 58.04p | 58.38p | 15227405 |
15/10/2021 | 59.92p | 60.04p | 58.20p | 58.48p | 16716694 |
14/10/2021 | 58.88p | 60.24p | 58.66p | 59.70p | 14638276 |
13/10/2021 | 60.40p | 60.94p | 58.08p | 58.30p | 55877064 |
12/10/2021 | 60.04p | 61.50p | 59.72p | 61.08p | 27523490 |
11/10/2021 | 59.98p | 61.01p | 59.80p | 60.72p | 18101212 |
08/10/2021 | 59.00p | 60.66p | 59.00p | 60.00p | 31027218 |
07/10/2021 | 58.72p | 59.68p | 58.38p | 58.86p | 32520964 |
06/10/2021 | 58.20p | 58.20p | 56.68p | 57.58p | 25843562 |
05/10/2021 | 58.58p | 59.24p | 58.34p | 58.76p | 23057928 |
04/10/2021 | 57.80p | 58.56p | 57.56p | 58.34p | 18356300 |
01/10/2021 | 56.30p | 57.72p | 55.94p | 57.72p | 16578556 |
30/09/2021 | 56.54p | 57.16p | 56.30p | 56.68p | 21885742 |
29/09/2021 | 55.76p | 56.56p | 54.96p | 56.32p | 36129784 |
28/09/2021 | 55.80p | 56.50p | 55.12p | 55.14p | 19070236 |
27/09/2021 | 54.48p | 56.20p | 54.27p | 55.60p | 26491088 |
24/09/2021 | 55.00p | 55.16p | 53.92p | 54.02p | 14002857 |
23/09/2021 | 54.20p | 55.35p | 54.12p | 54.70p | 14783059 |
22/09/2021 | 54.90p | 55.22p | 53.74p | 53.74p | 25028088 |
21/09/2021 | 53.84p | 54.66p | 53.64p | 53.96p | 25459108 |
20/09/2021 | 51.02p | 53.58p | 50.02p | 53.42p | 27004774 |
17/09/2021 | 50.64p | 51.54p | 50.62p | 51.08p | 24186484 |
16/09/2021 | 51.14p | 51.54p | 50.76p | 50.84p | 13222067 |
15/09/2021 | 51.30p | 51.78p | 50.94p | 50.94p | 25293252 |
14/09/2021 | 51.18p | 51.64p | 50.88p | 51.20p | 23273552 |
13/09/2021 | 49.85p | 51.38p | 49.79p | 51.20p | 16825054 |
10/09/2021 | 51.10p | 51.31p | 49.70p | 49.70p | 24809648 |
09/09/2021 | 50.80p | 51.20p | 50.40p | 51.10p | 10143213 |
08/09/2021 | 52.46p | 52.46p | 50.90p | 51.10p | 13753622 |
07/09/2021 | 52.24p | 52.42p | 51.98p | 52.06p | 7979510 |
06/09/2021 | 53.18p | 53.68p | 52.04p | 52.04p | 11124656 |
03/09/2021 | 51.80p | 54.06p | 51.80p | 53.50p | 20206806 |
02/09/2021 | 52.52p | 52.52p | 52.02p | 52.24p | 4895639 |
01/09/2021 | 52.00p | 53.28p | 51.92p | 52.16p | 12286434 |
31/08/2021 | 51.20p | 52.00p | 50.84p | 51.96p | 17227008 |
30/08/2021 | 51.42p | 51.74p | 51.06p | 51.20p | 10118190 |
27/08/2021 | 51.42p | 51.74p | 51.06p | 51.20p | 10118190 |
26/08/2021 | 50.50p | 51.88p | 50.50p | 51.42p | 6241617 |
25/08/2021 | 51.76p | 51.89p | 51.20p | 51.20p | 9087911 |
24/08/2021 | 50.24p | 51.62p | 50.24p | 51.32p | 13813807 |
23/08/2021 | 51.20p | 51.36p | 50.48p | 50.82p | 7927918 |
20/08/2021 | 50.00p | 50.78p | 49.55p | 50.78p | 10876359 |
19/08/2021 | 50.14p | 50.72p | 49.37p | 49.73p | 9809492 |
18/08/2021 | 50.50p | 50.50p | 49.86p | 50.40p | 14378403 |
17/08/2021 | 50.78p | 50.96p | 49.96p | 50.42p | 9512866 |
16/08/2021 | 49.88p | 51.04p | 49.79p | 50.52p | 27694586 |
13/08/2021 | 49.96p | 50.12p | 49.56p | 49.93p | 7559852 |
12/08/2021 | 49.49p | 50.68p | 49.49p | 49.86p | 11197660 |
11/08/2021 | 49.86p | 50.03p | 49.24p | 49.82p | 11963318 |
10/08/2021 | 49.95p | 49.95p | 48.93p | 49.29p | 8081043 |
09/08/2021 | 48.19p | 49.78p | 48.16p | 49.27p | 14685473 |
06/08/2021 | 47.55p | 49.19p | 47.47p | 48.99p | 18167060 |
05/08/2021 | 47.69p | 48.30p | 47.45p | 48.00p | 15193411 |
04/08/2021 | 47.23p | 47.65p | 46.38p | 47.59p | 15884826 |
03/08/2021 | 46.23p | 47.42p | 45.73p | 47.12p | 12503372 |
02/08/2021 | 45.57p | 46.71p | 45.42p | 45.95p | 17368300 |
30/07/2021 | 46.40p | 46.96p | 45.21p | 45.47p | 18820692 |
29/07/2021 | 47.20p | 47.75p | 46.48p | 46.48p | 14623994 |
28/07/2021 | 47.87p | 48.37p | 47.34p | 47.45p | 13949373 |
27/07/2021 | 47.40p | 48.40p | 47.14p | 48.02p | 13050383 |
26/07/2021 | 48.20p | 48.35p | 47.12p | 47.74p | 24869860 |
23/07/2021 | 50.02p | 50.02p | 47.94p | 48.04p | 26662500 |
22/07/2021 | 50.92p | 50.92p | 48.64p | 49.30p | 21711792 |
21/07/2021 | 50.48p | 51.14p | 49.61p | 50.72p | 12464635 |
20/07/2021 | 49.36p | 50.36p | 49.02p | 49.39p | 14012448 |
19/07/2021 | 51.20p | 51.20p | 48.28p | 49.31p | 26485792 |
16/07/2021 | 51.34p | 51.54p | 50.96p | 51.20p | 10356475 |
15/07/2021 | 52.08p | 52.08p | 51.02p | 51.08p | 15134330 |
14/07/2021 | 52.00p | 52.28p | 51.72p | 52.02p | 6060562 |
13/07/2021 | 52.76p | 52.88p | 51.97p | 52.00p | 7021606 |
12/07/2021 | 52.38p | 52.48p | 51.70p | 52.44p | 14220500 |
09/07/2021 | 52.90p | 52.90p | 52.16p | 52.38p | 7254396 |
08/07/2021 | 52.30p | 52.42p | 51.56p | 52.12p | 10256733 |
07/07/2021 | 52.58p | 52.80p | 52.28p | 52.38p | 7225591 |
06/07/2021 | 52.76p | 52.94p | 52.22p | 52.30p | 10134089 |
05/07/2021 | 52.70p | 53.00p | 52.54p | 52.88p | 6142100 |
02/07/2021 | 52.56p | 52.99p | 52.40p | 52.46p | 7646518 |
01/07/2021 | 51.52p | 52.58p | 51.46p | 52.58p | 14826032 |
30/06/2021 | 53.18p | 53.18p | 51.38p | 51.46p | 13614223 |
29/06/2021 | 51.72p | 52.86p | 51.56p | 52.80p | 12848561 |
28/06/2021 | 51.54p | 52.58p | 51.34p | 51.78p | 11026742 |
25/06/2021 | 50.90p | 51.60p | 50.90p | 51.56p | 8349776 |
24/06/2021 | 50.00p | 52.04p | 50.00p | 51.56p | 16575646 |
23/06/2021 | 51.40p | 51.46p | 50.76p | 50.94p | 9392495 |
22/06/2021 | 51.58p | 51.66p | 50.65p | 51.40p | 10435609 |
21/06/2021 | 50.50p | 51.46p | 50.22p | 51.46p | 19860088 |
18/06/2021 | 51.72p | 51.76p | 50.80p | 51.12p | 41949032 |
17/06/2021 | 51.72p | 52.20p | 51.46p | 51.58p | 15403865 |
16/06/2021 | 52.12p | 52.44p | 51.66p | 52.16p | 13696597 |
15/06/2021 | 52.72p | 53.16p | 51.84p | 52.24p | 16571765 |
14/06/2021 | 52.50p | 53.06p | 52.24p | 52.76p | 8599039 |
11/06/2021 | 51.88p | 52.44p | 51.46p | 52.24p | 8875139 |
10/06/2021 | 52.30p | 52.50p | 51.75p | 52.06p | 11863013 |
09/06/2021 | 52.40p | 52.62p | 51.73p | 52.20p | 11471557 |
08/06/2021 | 53.52p | 53.52p | 51.76p | 52.38p | 19469524 |
07/06/2021 | 53.46p | 53.84p | 52.86p | 53.42p | 7251922 |
04/06/2021 | 54.68p | 54.98p | 53.48p | 53.58p | 8761341 |
03/06/2021 | 53.86p | 54.98p | 53.86p | 54.66p | 10807920 |
02/06/2021 | 54.94p | 55.44p | 53.70p | 53.94p | 11178457 |
01/06/2021 | 54.36p | 55.20p | 53.50p | 54.96p | 13527636 |
31/05/2021 | 55.10p | 55.32p | 54.62p | 54.66p | 8588436 |
28/05/2021 | 55.10p | 55.32p | 54.62p | 54.66p | 8588436 |
27/05/2021 | 54.40p | 55.22p | 53.80p | 54.86p | 27836310 |
26/05/2021 | 53.76p | 54.66p | 53.46p | 54.58p | 12463421 |
25/05/2021 | 53.40p | 54.22p | 53.24p | 53.50p | 12697257 |
24/05/2021 | 52.24p | 53.32p | 52.06p | 53.32p | 9714227 |
21/05/2021 | 53.46p | 53.46p | 51.29p | 52.50p | 17245282 |
20/05/2021 | 52.12p | 52.86p | 51.74p | 52.32p | 36499312 |
19/05/2021 | 53.08p | 53.92p | 52.54p | 53.10p | 12832216 |
18/05/2021 | 55.00p | 55.00p | 53.48p | 53.60p | 10388709 |
17/05/2021 | 53.80p | 55.34p | 53.80p | 53.90p | 12694075 |
14/05/2021 | 54.28p | 54.78p | 53.96p | 54.54p | 8633409 |
13/05/2021 | 54.38p | 54.42p | 53.45p | 54.02p | 11925372 |
12/05/2021 | 54.70p | 55.30p | 54.40p | 55.04p | 18731880 |
11/05/2021 | 56.00p | 56.44p | 54.70p | 54.70p | 17013306 |
10/05/2021 | 56.50p | 58.42p | 56.38p | 56.72p | 17121420 |
07/05/2021 | 57.34p | 57.92p | 56.36p | 57.86p | 13473226 |
06/05/2021 | 56.38p | 57.56p | 56.05p | 56.94p | 21802648 |
05/05/2021 | 57.16p | 57.22p | 55.74p | 56.12p | 11394827 |
04/05/2021 | 56.88p | 57.64p | 56.42p | 56.70p | 14109530 |
03/05/2021 | 56.00p | 56.66p | 55.60p | 56.66p | 17526401 |
30/04/2021 | 56.00p | 56.66p | 55.60p | 56.66p | 17526400 |
29/04/2021 | 55.70p | 56.28p | 55.42p | 56.06p | 9667554 |
28/04/2021 | 54.66p | 55.68p | 54.33p | 55.48p | 13075518 |
27/04/2021 | 55.06p | 55.18p | 53.92p | 54.28p | 12874143 |
26/04/2021 | 54.60p | 55.68p | 54.60p | 55.06p | 9090629 |
23/04/2021 | 56.28p | 56.28p | 54.78p | 55.26p | 11958603 |
22/04/2021 | 56.50p | 56.50p | 55.02p | 56.00p | 11427535 |
21/04/2021 | 55.74p | 56.08p | 54.96p | 55.42p | 10051454 |
20/04/2021 | 56.62p | 56.98p | 55.32p | 55.68p | 11709592 |
19/04/2021 | 56.00p | 57.20p | 56.00p | 56.78p | 10611462 |
16/04/2021 | 56.60p | 57.10p | 55.96p | 56.52p | 9026505 |
15/04/2021 | 57.00p | 57.00p | 55.46p | 56.18p | 9398625 |
14/04/2021 | 56.76p | 56.98p | 55.40p | 56.48p | 11091335 |
13/04/2021 | 58.02p | 58.20p | 56.98p | 57.00p | 8243515 |
12/04/2021 | 57.88p | 59.32p | 57.24p | 58.04p | 12773470 |
09/04/2021 | 56.90p | 57.70p | 56.66p | 57.42p | 11110690 |
08/04/2021 | 56.88p | 57.00p | 55.88p | 56.60p | 13760717 |
07/04/2021 | 56.50p | 56.90p | 55.68p | 56.40p | 10561590 |
06/04/2021 | 57.22p | 57.46p | 55.16p | 55.72p | 17383168 |
02/04/2021 | 54.48p | 56.74p | 54.10p | 56.00p | 22988172 |
01/04/2021 | 54.48p | 56.74p | 54.10p | 56.00p | 22999640 |
31/03/2021 | 52.24p | 54.39p | 52.24p | 54.14p | 23423440 |
30/03/2021 | 52.00p | 52.54p | 51.77p | 52.50p | 11555211 |
29/03/2021 | 52.16p | 52.16p | 50.98p | 51.54p | 12757992 |
26/03/2021 | 51.96p | 52.28p | 51.22p | 51.46p | 12176062 |
25/03/2021 | 51.36p | 51.70p | 50.46p | 51.36p | 14548997 |
24/03/2021 | 51.90p | 52.06p | 50.96p | 51.64p | 11460501 |
23/03/2021 | 52.88p | 53.14p | 51.16p | 51.90p | 26170972 |
22/03/2021 | 52.72p | 53.66p | 51.90p | 52.88p | 15172817 |
19/03/2021 | 53.50p | 53.62p | 52.40p | 52.74p | 29419930 |
18/03/2021 | 55.74p | 55.86p | 53.80p | 53.84p | 20211748 |
17/03/2021 | 55.96p | 56.72p | 55.22p | 55.46p | 13206653 |
16/03/2021 | 55.20p | 56.74p | 54.84p | 56.18p | 18896546 |
15/03/2021 | 53.70p | 55.14p | 53.38p | 54.98p | 17548432 |
12/03/2021 | 52.56p | 53.98p | 51.58p | 53.90p | 24362968 |
11/03/2021 | 52.14p | 52.54p | 51.34p | 51.66p | 15848635 |
10/03/2021 | 51.38p | 52.16p | 51.10p | 52.00p | 16925978 |
09/03/2021 | 51.72p | 53.04p | 51.36p | 51.52p | 18838462 |
08/03/2021 | 52.50p | 52.66p | 51.02p | 51.98p | 19094152 |
05/03/2021 | 52.22p | 53.24p | 51.88p | 51.94p | 30346864 |
04/03/2021 | 52.74p | 54.12p | 52.44p | 52.78p | 17702796 |
03/03/2021 | 54.14p | 54.48p | 53.22p | 53.84p | 17381446 |
02/03/2021 | 53.66p | 54.57p | 53.64p | 53.84p | 16976144 |
01/03/2021 | 53.74p | 54.16p | 52.66p | 53.88p | 27421454 |
26/02/2021 | 50.40p | 54.10p | 50.36p | 52.76p | 39726604 |
25/02/2021 | 53.00p | 53.56p | 49.96p | 52.00p | 54513812 |
24/02/2021 | 52.02p | 53.90p | 51.85p | 53.50p | 16570387 |
23/02/2021 | 51.48p | 52.60p | 51.20p | 52.16p | 15575411 |
22/02/2021 | 51.52p | 52.34p | 50.84p | 51.50p | 10728196 |
19/02/2021 | 52.34p | 52.62p | 51.50p | 51.90p | 11680495 |
18/02/2021 | 52.94p | 53.34p | 52.22p | 52.34p | 15599894 |
17/02/2021 | 54.10p | 54.10p | 52.60p | 52.76p | 15685537 |
16/02/2021 | 54.50p | 54.98p | 53.38p | 53.86p | 10279464 |
15/02/2021 | 53.70p | 54.66p | 53.38p | 54.40p | 9694128 |
12/02/2021 | 52.76p | 53.62p | 52.40p | 53.28p | 26209192 |
11/02/2021 | 53.90p | 54.14p | 52.44p | 53.26p | 10315139 |
10/02/2021 | 53.72p | 54.76p | 53.48p | 54.02p | 16577208 |
09/02/2021 | 52.78p | 53.26p | 52.06p | 53.06p | 9782469 |
08/02/2021 | 52.18p | 52.96p | 51.54p | 52.78p | 32111096 |
05/02/2021 | 51.52p | 53.11p | 51.35p | 51.78p | 9752456 |
04/02/2021 | 52.26p | 52.42p | 51.18p | 51.44p | 14509654 |
03/02/2021 | 51.44p | 52.76p | 50.96p | 51.84p | 18559556 |
02/02/2021 | 52.42p | 53.08p | 50.90p | 51.44p | 22533920 |
01/02/2021 | 51.82p | 52.90p | 51.50p | 52.00p | 14405464 |
29/01/2021 | 52.00p | 53.82p | 51.68p | 51.78p | 32023166 |
28/01/2021 | 50.98p | 53.48p | 50.20p | 52.98p | 29174734 |
27/01/2021 | 50.60p | 52.40p | 49.64p | 51.54p | 42663456 |
26/01/2021 | 48.48p | 50.80p | 48.28p | 49.34p | 12050249 |
25/01/2021 | 50.68p | 50.68p | 48.65p | 49.17p | 14033640 |
22/01/2021 | 50.36p | 51.32p | 49.85p | 50.10p | 12798136 |
21/01/2021 | 51.44p | 52.46p | 50.44p | 51.06p | 14100844 |
20/01/2021 | 50.66p | 52.09p | 49.88p | 51.64p | 14001441 |
19/01/2021 | 50.64p | 51.12p | 49.96p | 50.40p | 14921461 |
18/01/2021 | 49.73p | 50.54p | 49.23p | 49.52p | 14008968 |
*Close Price adjusted for both dividends and splits