Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 41.45p | 42.00p | 40.65p | 41.75p | 386517 |
11/08/2022 | 40.95p | 41.55p | 39.75p | 40.50p | 631363 |
10/08/2022 | 40.05p | 40.95p | 39.55p | 40.80p | 302257 |
09/08/2022 | 41.00p | 41.75p | 39.55p | 39.55p | 237498 |
08/08/2022 | 40.55p | 41.95p | 40.20p | 40.70p | 285352 |
05/08/2022 | 42.25p | 42.30p | 40.45p | 41.40p | 1204383 |
04/08/2022 | 42.00p | 42.00p | 40.56p | 41.80p | 444849 |
03/08/2022 | 40.35p | 42.40p | 40.35p | 41.55p | 340339 |
02/08/2022 | 43.00p | 43.72p | 41.35p | 42.00p | 1649753 |
01/08/2022 | 44.00p | 45.00p | 43.15p | 43.65p | 565661 |
29/07/2022 | 43.50p | 44.78p | 42.23p | 44.05p | 1233383 |
28/07/2022 | 41.15p | 44.55p | 39.65p | 42.65p | 2439345 |
27/07/2022 | 41.00p | 42.00p | 40.20p | 41.60p | 698528 |
26/07/2022 | 41.90p | 42.33p | 40.10p | 40.90p | 600531 |
25/07/2022 | 39.10p | 42.00p | 38.80p | 41.80p | 2841422 |
22/07/2022 | 38.60p | 39.50p | 38.10p | 38.95p | 787389 |
21/07/2022 | 38.40p | 39.50p | 37.80p | 39.00p | 912562 |
20/07/2022 | 37.70p | 38.70p | 37.55p | 38.50p | 539701 |
19/07/2022 | 37.55p | 39.10p | 37.55p | 38.10p | 443755 |
18/07/2022 | 37.70p | 38.45p | 36.45p | 38.15p | 240292 |
15/07/2022 | 36.75p | 37.40p | 36.59p | 37.40p | 136701 |
14/07/2022 | 37.25p | 37.60p | 36.50p | 36.50p | 489845 |
13/07/2022 | 38.10p | 38.24p | 37.00p | 37.45p | 369354 |
12/07/2022 | 37.35p | 38.75p | 37.00p | 38.60p | 602218 |
11/07/2022 | 37.85p | 39.86p | 37.35p | 37.55p | 1084199 |
08/07/2022 | 38.10p | 38.50p | 37.88p | 38.25p | 113811 |
07/07/2022 | 37.40p | 38.63p | 36.70p | 38.30p | 303919 |
06/07/2022 | 35.70p | 37.80p | 35.00p | 37.80p | 1707868 |
05/07/2022 | 38.25p | 38.75p | 35.35p | 35.80p | 1752040 |
04/07/2022 | 35.80p | 41.00p | 35.80p | 38.20p | 1994647 |
01/07/2022 | 34.30p | 36.90p | 31.55p | 36.75p | 8376068 |
30/06/2022 | 33.80p | 35.75p | 32.05p | 32.85p | 1036368 |
29/06/2022 | 35.35p | 35.35p | 33.65p | 34.00p | 589130 |
28/06/2022 | 35.60p | 35.95p | 35.20p | 35.45p | 1533092 |
27/06/2022 | 35.45p | 35.75p | 34.20p | 35.50p | 241851 |
24/06/2022 | 33.85p | 35.85p | 33.15p | 35.00p | 2895113 |
23/06/2022 | 34.05p | 34.49p | 33.40p | 33.40p | 586164 |
22/06/2022 | 33.80p | 35.95p | 31.60p | 34.00p | 1563888 |
21/06/2022 | 34.25p | 35.46p | 33.50p | 33.95p | 907309 |
20/06/2022 | 34.25p | 36.95p | 34.05p | 35.15p | 288041 |
17/06/2022 | 35.45p | 35.75p | 34.00p | 34.60p | 1286445 |
16/06/2022 | 36.55p | 37.95p | 35.38p | 35.40p | 1214624 |
15/06/2022 | 37.55p | 38.20p | 35.44p | 37.05p | 2207781 |
14/06/2022 | 37.00p | 38.50p | 36.30p | 36.85p | 926840 |
13/06/2022 | 39.00p | 39.00p | 36.50p | 37.40p | 1089965 |
10/06/2022 | 41.35p | 41.45p | 39.00p | 39.10p | 620274 |
09/06/2022 | 41.35p | 42.05p | 40.81p | 41.10p | 443630 |
08/06/2022 | 41.95p | 42.20p | 41.15p | 41.80p | 760174 |
07/06/2022 | 41.40p | 42.55p | 41.10p | 42.00p | 1625058 |
06/06/2022 | 41.00p | 43.67p | 39.53p | 42.00p | 1008097 |
03/06/2022 | 37.70p | 41.32p | 37.35p | 41.10p | 1705645 |
02/06/2022 | 37.70p | 41.32p | 37.35p | 41.10p | 1705645 |
01/06/2022 | 37.70p | 41.32p | 37.35p | 41.10p | 1703991 |
31/05/2022 | 37.75p | 39.00p | 35.00p | 37.80p | 13951293 |
27/05/2022 | 36.55p | 37.75p | 36.10p | 36.10p | 154046 |
26/05/2022 | 37.00p | 37.10p | 35.91p | 37.00p | 282584 |
25/05/2022 | 36.40p | 36.55p | 35.20p | 35.85p | 197801 |
24/05/2022 | 36.45p | 37.45p | 35.90p | 36.05p | 818848 |
23/05/2022 | 36.50p | 36.50p | 35.40p | 35.90p | 847038 |
20/05/2022 | 35.95p | 36.90p | 35.45p | 36.20p | 599181 |
19/05/2022 | 34.65p | 36.60p | 34.65p | 36.25p | 127762 |
18/05/2022 | 36.85p | 36.95p | 35.29p | 36.10p | 76026 |
17/05/2022 | 36.95p | 36.95p | 35.55p | 35.55p | 136190 |
16/05/2022 | 35.60p | 36.40p | 35.15p | 36.00p | 41432 |
13/05/2022 | 36.50p | 37.00p | 34.73p | 36.50p | 248106 |
12/05/2022 | 36.05p | 38.02p | 35.00p | 35.00p | 463287 |
11/05/2022 | 38.80p | 38.80p | 36.35p | 37.20p | 184382 |
10/05/2022 | 36.50p | 38.80p | 35.57p | 38.40p | 550782 |
09/05/2022 | 37.40p | 38.00p | 36.10p | 36.80p | 520291 |
06/05/2022 | 39.00p | 40.00p | 37.45p | 38.75p | 318380 |
05/05/2022 | 40.60p | 41.35p | 39.15p | 39.45p | 229657 |
04/05/2022 | 40.90p | 41.79p | 40.00p | 40.00p | 76224 |
03/05/2022 | 42.00p | 42.45p | 41.05p | 41.35p | 439991 |
02/05/2022 | 41.65p | 42.85p | 41.38p | 42.15p | 562741 |
29/04/2022 | 41.65p | 42.85p | 41.38p | 42.15p | 562741 |
28/04/2022 | 41.85p | 41.95p | 41.00p | 41.40p | 446772 |
27/04/2022 | 41.05p | 42.00p | 40.60p | 41.60p | 847195 |
26/04/2022 | 41.90p | 42.85p | 41.65p | 42.05p | 150960 |
25/04/2022 | 43.35p | 43.35p | 41.50p | 41.90p | 289902 |
22/04/2022 | 45.10p | 45.89p | 43.30p | 43.70p | 383480 |
21/04/2022 | 45.80p | 46.70p | 44.05p | 44.50p | 555971 |
20/04/2022 | 45.00p | 46.95p | 44.50p | 46.05p | 786700 |
19/04/2022 | 44.85p | 45.80p | 44.77p | 45.15p | 448351 |
14/04/2022 | 45.00p | 45.95p | 44.05p | 45.55p | 292827 |
13/04/2022 | 43.40p | 45.20p | 43.11p | 44.85p | 707261 |
12/04/2022 | 42.95p | 43.79p | 41.54p | 43.50p | 653809 |
11/04/2022 | 45.60p | 46.85p | 42.00p | 42.25p | 517413 |
08/04/2022 | 45.50p | 46.85p | 44.62p | 45.95p | 926458 |
07/04/2022 | 47.50p | 47.80p | 45.30p | 46.50p | 1374480 |
06/04/2022 | 46.85p | 47.75p | 45.50p | 46.70p | 1652226 |
05/04/2022 | 44.60p | 47.40p | 44.51p | 46.55p | 1518060 |
04/04/2022 | 44.00p | 46.00p | 43.00p | 45.75p | 2288108 |
01/04/2022 | 43.50p | 44.65p | 42.70p | 44.35p | 1264640 |
31/03/2022 | 41.35p | 43.55p | 39.91p | 43.00p | 1304343 |
30/03/2022 | 41.00p | 41.75p | 39.60p | 41.10p | 885052 |
29/03/2022 | 41.00p | 41.13p | 38.10p | 41.00p | 900741 |
28/03/2022 | 37.90p | 40.58p | 37.08p | 40.00p | 1261434 |
25/03/2022 | 36.85p | 37.56p | 36.55p | 37.35p | 613106 |
24/03/2022 | 36.95p | 36.97p | 35.70p | 36.40p | 566622 |
23/03/2022 | 37.05p | 37.35p | 35.05p | 36.40p | 851855 |
22/03/2022 | 36.00p | 37.21p | 35.60p | 37.20p | 794394 |
21/03/2022 | 34.15p | 35.80p | 34.15p | 35.55p | 1363734 |
18/03/2022 | 36.00p | 36.05p | 34.38p | 35.75p | 5482699 |
17/03/2022 | 33.50p | 36.34p | 33.50p | 34.95p | 1344942 |
16/03/2022 | 32.00p | 34.50p | 31.55p | 34.00p | 2424495 |
15/03/2022 | 31.25p | 31.95p | 31.00p | 31.50p | 705157 |
14/03/2022 | 31.55p | 32.91p | 31.38p | 32.30p | 945616 |
11/03/2022 | 32.30p | 32.50p | 31.00p | 31.10p | 1032880 |
10/03/2022 | 32.00p | 33.25p | 32.00p | 32.55p | 1037825 |
09/03/2022 | 32.00p | 33.55p | 31.95p | 32.75p | 1170260 |
08/03/2022 | 32.00p | 33.11p | 31.40p | 32.70p | 1834032 |
07/03/2022 | 31.10p | 33.80p | 30.02p | 31.35p | 1447571 |
04/03/2022 | 33.00p | 34.00p | 30.60p | 32.40p | 3319361 |
03/03/2022 | 34.70p | 35.40p | 34.10p | 34.40p | 330901 |
02/03/2022 | 35.85p | 36.95p | 34.15p | 35.00p | 706992 |
01/03/2022 | 33.90p | 35.39p | 33.90p | 34.65p | 237714 |
28/02/2022 | 35.70p | 35.70p | 34.33p | 34.90p | 164136 |
25/02/2022 | 34.45p | 35.50p | 33.45p | 35.10p | 203155 |
24/02/2022 | 35.50p | 35.93p | 34.00p | 34.05p | 913565 |
23/02/2022 | 37.60p | 37.65p | 36.90p | 37.20p | 80400 |
22/02/2022 | 37.00p | 37.70p | 36.75p | 37.45p | 175314 |
21/02/2022 | 37.55p | 38.15p | 37.00p | 37.35p | 104232 |
18/02/2022 | 37.80p | 39.45p | 37.25p | 37.80p | 176949 |
17/02/2022 | 38.00p | 38.85p | 37.15p | 37.95p | 191212 |
16/02/2022 | 38.45p | 39.45p | 38.09p | 38.95p | 581442 |
15/02/2022 | 38.00p | 39.10p | 37.30p | 37.55p | 442951 |
14/02/2022 | 38.00p | 39.95p | 37.40p | 39.95p | 311121 |
11/02/2022 | 39.80p | 39.80p | 38.60p | 39.10p | 474210 |
10/02/2022 | 39.35p | 40.02p | 38.10p | 39.05p | 1044196 |
09/02/2022 | 37.70p | 38.40p | 37.05p | 37.10p | 265914 |
08/02/2022 | 37.00p | 39.00p | 36.05p | 37.00p | 2595684 |
07/02/2022 | 38.75p | 40.00p | 36.48p | 37.70p | 691825 |
04/02/2022 | 39.50p | 40.13p | 39.10p | 39.45p | 175717 |
03/02/2022 | 40.00p | 40.70p | 39.10p | 39.45p | 271130 |
02/02/2022 | 40.35p | 41.85p | 39.80p | 39.80p | 434371 |
01/02/2022 | 43.45p | 43.95p | 41.05p | 41.30p | 167816 |
31/01/2022 | 40.20p | 41.50p | 39.15p | 41.20p | 418168 |
28/01/2022 | 41.50p | 41.50p | 39.70p | 40.00p | 1089439 |
27/01/2022 | 40.10p | 43.10p | 40.10p | 41.65p | 530980 |
26/01/2022 | 41.00p | 41.80p | 39.50p | 40.35p | 195145 |
25/01/2022 | 40.00p | 41.95p | 37.96p | 41.00p | 603438 |
24/01/2022 | 43.75p | 46.80p | 39.10p | 40.35p | 1122223 |
21/01/2022 | 43.00p | 46.00p | 40.85p | 45.20p | 1101565 |
20/01/2022 | 42.00p | 45.75p | 40.55p | 43.15p | 920918 |
19/01/2022 | 42.60p | 42.60p | 40.45p | 41.50p | 564154 |
18/01/2022 | 42.55p | 42.90p | 40.50p | 40.50p | 418382 |
17/01/2022 | 42.50p | 42.55p | 41.00p | 41.50p | 276395 |
14/01/2022 | 41.30p | 42.00p | 41.13p | 41.45p | 97500 |
13/01/2022 | 41.75p | 41.90p | 41.03p | 41.55p | 72647 |
12/01/2022 | 40.50p | 41.80p | 39.40p | 41.80p | 436445 |
10/01/2022 | 42.65p | 42.78p | 40.00p | 40.00p | 301998 |
07/01/2022 | 40.95p | 42.60p | 40.10p | 40.70p | 112802 |
06/01/2022 | 41.75p | 41.85p | 40.50p | 40.90p | 109321 |
05/01/2022 | 39.70p | 41.95p | 39.05p | 40.70p | 168753 |
04/01/2022 | 40.65p | 41.84p | 39.05p | 40.90p | 366403 |
31/12/2021 | 41.45p | 41.95p | 38.35p | 39.50p | 217924 |
30/12/2021 | 42.00p | 42.65p | 38.80p | 40.65p | 284846 |
29/12/2021 | 39.40p | 42.40p | 38.86p | 41.20p | 188466 |
24/12/2021 | 39.95p | 41.90p | 39.68p | 41.00p | 264993 |
23/12/2021 | 40.00p | 41.65p | 39.05p | 39.95p | 239943 |
22/12/2021 | 38.95p | 41.60p | 38.12p | 40.00p | 867233 |
21/12/2021 | 38.50p | 40.75p | 38.20p | 39.00p | 475177 |
20/12/2021 | 41.35p | 41.35p | 38.00p | 38.25p | 367858 |
17/12/2021 | 39.50p | 41.35p | 38.50p | 38.80p | 343135 |
16/12/2021 | 39.95p | 41.65p | 38.45p | 40.00p | 221700 |
15/12/2021 | 40.30p | 41.90p | 38.90p | 39.85p | 295425 |
14/12/2021 | 40.15p | 41.90p | 39.64p | 40.00p | 187775 |
13/12/2021 | 41.45p | 41.70p | 38.70p | 39.15p | 1053042 |
10/12/2021 | 40.75p | 42.45p | 40.05p | 40.80p | 112903 |
09/12/2021 | 41.20p | 42.70p | 40.50p | 40.50p | 183228 |
08/12/2021 | 41.95p | 42.35p | 40.50p | 41.30p | 376539 |
07/12/2021 | 40.25p | 43.65p | 40.12p | 42.35p | 259224 |
06/12/2021 | 39.95p | 42.00p | 39.92p | 42.00p | 156476 |
03/12/2021 | 44.20p | 45.30p | 40.95p | 41.00p | 448701 |
02/12/2021 | 43.40p | 44.00p | 41.90p | 43.10p | 168263 |
01/12/2021 | 40.45p | 43.55p | 40.00p | 43.10p | 475443 |
30/11/2021 | 40.15p | 41.45p | 37.97p | 40.65p | 1057830 |
29/11/2021 | 40.10p | 42.70p | 40.10p | 41.10p | 646323 |
26/11/2021 | 41.55p | 42.70p | 40.50p | 41.00p | 629463 |
25/11/2021 | 43.05p | 44.30p | 42.99p | 43.50p | 132225 |
24/11/2021 | 43.55p | 43.85p | 43.10p | 43.15p | 285120 |
23/11/2021 | 44.20p | 44.95p | 43.38p | 43.90p | 349626 |
22/11/2021 | 44.20p | 44.48p | 43.22p | 43.85p | 289006 |
19/11/2021 | 44.35p | 44.90p | 43.25p | 43.55p | 337496 |
18/11/2021 | 44.65p | 45.40p | 44.00p | 44.25p | 242259 |
17/11/2021 | 45.00p | 45.45p | 44.00p | 44.00p | 715493 |
16/11/2021 | 45.20p | 45.20p | 44.55p | 45.00p | 379363 |
15/11/2021 | 44.90p | 45.90p | 44.78p | 45.25p | 421917 |
12/11/2021 | 44.55p | 45.00p | 42.80p | 44.90p | 717544 |
11/11/2021 | 45.05p | 45.70p | 44.55p | 44.70p | 4511310 |
10/11/2021 | 45.55p | 45.95p | 45.00p | 45.05p | 385373 |
09/11/2021 | 46.20p | 46.45p | 45.00p | 45.00p | 692089 |
08/11/2021 | 45.60p | 46.35p | 45.00p | 45.75p | 124808 |
05/11/2021 | 45.75p | 46.20p | 44.00p | 45.05p | 613701 |
04/11/2021 | 45.80p | 47.90p | 44.80p | 45.30p | 929468 |
03/11/2021 | 47.15p | 47.40p | 45.05p | 46.65p | 868170 |
02/11/2021 | 47.20p | 48.12p | 45.75p | 46.20p | 666067 |
01/11/2021 | 47.25p | 48.00p | 45.65p | 46.80p | 807532 |
29/10/2021 | 47.60p | 49.90p | 45.00p | 47.15p | 944558 |
28/10/2021 | 50.00p | 50.60p | 47.50p | 47.95p | 2090022 |
*Close Price adjusted for both dividends and splits