Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/10/2021 | 48.10p | 49.00p | 47.85p | 48.00p | 356717 |
26/10/2021 | 47.95p | 49.25p | 47.00p | 47.00p | 371645 |
25/10/2021 | 48.00p | 50.40p | 47.93p | 48.35p | 257210 |
22/10/2021 | 48.70p | 50.10p | 48.00p | 48.30p | 151221 |
21/10/2021 | 48.60p | 49.55p | 48.05p | 48.30p | 299476 |
20/10/2021 | 48.00p | 50.20p | 48.00p | 48.50p | 419296 |
19/10/2021 | 48.90p | 51.30p | 48.31p | 48.50p | 608381 |
18/10/2021 | 48.80p | 50.50p | 48.35p | 49.70p | 701731 |
15/10/2021 | 48.30p | 49.25p | 48.25p | 48.80p | 178486 |
14/10/2021 | 47.95p | 49.45p | 47.15p | 48.30p | 288256 |
13/10/2021 | 47.45p | 48.70p | 47.20p | 48.25p | 349998 |
12/10/2021 | 46.55p | 48.40p | 46.15p | 47.30p | 282775 |
11/10/2021 | 46.45p | 48.00p | 46.15p | 47.25p | 455298 |
08/10/2021 | 47.00p | 49.00p | 45.50p | 46.05p | 1150838 |
07/10/2021 | 47.55p | 51.00p | 47.20p | 47.25p | 473122 |
06/10/2021 | 48.30p | 48.65p | 46.75p | 47.85p | 553904 |
05/10/2021 | 48.55p | 51.10p | 47.45p | 48.35p | 401446 |
04/10/2021 | 48.65p | 49.85p | 47.64p | 49.35p | 502468 |
01/10/2021 | 49.05p | 51.80p | 47.01p | 49.90p | 582125 |
30/09/2021 | 50.10p | 52.50p | 49.05p | 50.00p | 573201 |
29/09/2021 | 50.60p | 53.20p | 50.60p | 50.90p | 449307 |
28/09/2021 | 51.90p | 52.70p | 50.50p | 51.00p | 1156334 |
27/09/2021 | 52.20p | 52.72p | 51.10p | 51.70p | 300945 |
24/09/2021 | 53.00p | 53.00p | 51.30p | 52.00p | 219135 |
23/09/2021 | 51.00p | 52.50p | 50.30p | 51.80p | 333537 |
22/09/2021 | 52.80p | 52.80p | 50.60p | 51.00p | 775018 |
21/09/2021 | 52.60p | 53.50p | 49.92p | 51.50p | 542799 |
20/09/2021 | 54.90p | 54.90p | 49.22p | 52.50p | 438396 |
17/09/2021 | 52.60p | 54.34p | 52.44p | 52.80p | 733872 |
16/09/2021 | 52.60p | 54.10p | 51.50p | 52.20p | 604813 |
15/09/2021 | 53.90p | 54.40p | 52.50p | 54.00p | 950719 |
14/09/2021 | 53.80p | 53.80p | 52.20p | 53.00p | 292429 |
13/09/2021 | 52.00p | 53.80p | 50.80p | 52.80p | 1031365 |
10/09/2021 | 50.00p | 53.90p | 50.00p | 52.70p | 508447 |
09/09/2021 | 52.00p | 52.20p | 50.68p | 51.00p | 494293 |
08/09/2021 | 51.80p | 53.09p | 51.20p | 51.20p | 395492 |
07/09/2021 | 53.20p | 54.90p | 51.50p | 52.20p | 211350 |
06/09/2021 | 54.00p | 54.40p | 52.10p | 53.20p | 205702 |
03/09/2021 | 53.50p | 54.40p | 52.86p | 53.50p | 256035 |
02/09/2021 | 54.00p | 54.90p | 52.60p | 52.60p | 193167 |
01/09/2021 | 53.90p | 54.40p | 53.50p | 53.50p | 538382 |
31/08/2021 | 54.60p | 56.40p | 53.40p | 54.00p | 320389 |
27/08/2021 | 54.10p | 55.48p | 53.23p | 54.50p | 433599 |
26/08/2021 | 55.50p | 56.00p | 54.00p | 55.50p | 110111 |
25/08/2021 | 54.20p | 56.13p | 52.90p | 55.40p | 715401 |
24/08/2021 | 54.60p | 55.20p | 54.00p | 54.50p | 189205 |
23/08/2021 | 54.80p | 55.00p | 54.00p | 54.60p | 202302 |
20/08/2021 | 55.80p | 55.80p | 54.60p | 55.00p | 524952 |
19/08/2021 | 55.00p | 56.59p | 54.50p | 55.60p | 183421 |
18/08/2021 | 54.40p | 55.92p | 54.18p | 55.80p | 180549 |
17/08/2021 | 55.00p | 55.30p | 53.60p | 54.40p | 281576 |
16/08/2021 | 56.40p | 56.90p | 55.20p | 55.50p | 261006 |
13/08/2021 | 56.70p | 57.50p | 54.92p | 56.00p | 434504 |
12/08/2021 | 57.60p | 58.00p | 56.90p | 57.10p | 222159 |
11/08/2021 | 57.00p | 58.00p | 55.60p | 57.40p | 204775 |
10/08/2021 | 56.90p | 57.46p | 55.40p | 57.00p | 259038 |
09/08/2021 | 59.00p | 59.00p | 55.90p | 57.10p | 1436606 |
06/08/2021 | 56.70p | 58.75p | 56.20p | 57.50p | 809172 |
05/08/2021 | 54.70p | 56.90p | 54.00p | 56.00p | 332578 |
04/08/2021 | 54.50p | 56.10p | 53.30p | 54.70p | 251650 |
03/08/2021 | 55.20p | 56.50p | 53.60p | 53.60p | 571478 |
02/08/2021 | 55.00p | 56.00p | 54.10p | 54.70p | 624990 |
30/07/2021 | 53.90p | 56.90p | 53.69p | 54.70p | 727047 |
29/07/2021 | 51.70p | 56.28p | 50.00p | 53.00p | 919668 |
28/07/2021 | 50.90p | 55.00p | 49.72p | 53.10p | 633297 |
27/07/2021 | 49.25p | 51.80p | 48.15p | 50.00p | 543293 |
26/07/2021 | 49.75p | 51.90p | 48.20p | 50.20p | 329150 |
23/07/2021 | 48.30p | 51.25p | 47.10p | 49.70p | 441205 |
22/07/2021 | 49.75p | 52.16p | 46.80p | 48.05p | 693210 |
21/07/2021 | 48.00p | 51.20p | 47.30p | 50.60p | 1020558 |
20/07/2021 | 48.65p | 49.45p | 45.21p | 46.75p | 889249 |
19/07/2021 | 51.90p | 53.20p | 47.00p | 47.45p | 1198275 |
16/07/2021 | 52.90p | 54.20p | 51.00p | 51.00p | 205813 |
15/07/2021 | 52.90p | 54.70p | 52.61p | 52.80p | 460176 |
14/07/2021 | 55.40p | 56.95p | 50.90p | 53.50p | 697142 |
13/07/2021 | 56.50p | 57.90p | 54.30p | 54.30p | 797306 |
12/07/2021 | 57.70p | 57.80p | 55.86p | 57.00p | 372947 |
09/07/2021 | 58.00p | 58.80p | 56.90p | 57.60p | 235797 |
08/07/2021 | 58.40p | 59.70p | 55.80p | 57.70p | 420884 |
07/07/2021 | 58.20p | 60.20p | 57.50p | 59.10p | 504960 |
06/07/2021 | 61.00p | 61.30p | 58.70p | 59.00p | 729102 |
05/07/2021 | 59.90p | 61.20p | 59.30p | 61.20p | 241128 |
02/07/2021 | 57.80p | 60.80p | 57.46p | 60.10p | 460560 |
01/07/2021 | 56.60p | 59.30p | 56.29p | 58.00p | 324317 |
30/06/2021 | 57.10p | 58.30p | 56.10p | 56.60p | 395884 |
29/06/2021 | 56.10p | 58.50p | 56.00p | 58.50p | 352430 |
28/06/2021 | 57.50p | 57.50p | 55.90p | 56.30p | 243703 |
25/06/2021 | 56.30p | 57.50p | 55.71p | 56.50p | 362713 |
24/06/2021 | 57.40p | 59.60p | 56.00p | 56.00p | 241034 |
23/06/2021 | 57.80p | 59.60p | 56.36p | 56.70p | 581649 |
22/06/2021 | 57.50p | 58.70p | 56.60p | 57.70p | 175908 |
21/06/2021 | 59.60p | 59.69p | 57.00p | 57.00p | 604747 |
18/06/2021 | 60.00p | 60.90p | 58.62p | 59.80p | 1115099 |
17/06/2021 | 56.00p | 60.20p | 56.00p | 59.40p | 1426273 |
16/06/2021 | 57.00p | 59.30p | 56.40p | 58.80p | 1964707 |
15/06/2021 | 58.10p | 58.10p | 56.00p | 56.80p | 888708 |
14/06/2021 | 57.20p | 57.30p | 55.60p | 56.00p | 548590 |
11/06/2021 | 57.70p | 58.20p | 56.00p | 56.00p | 801189 |
10/06/2021 | 58.00p | 58.44p | 56.40p | 57.80p | 1810483 |
09/06/2021 | 60.90p | 60.90p | 56.52p | 58.00p | 469559 |
08/06/2021 | 59.00p | 59.70p | 58.10p | 58.60p | 413448 |
07/06/2021 | 59.30p | 60.60p | 58.50p | 59.00p | 1259312 |
04/06/2021 | 60.50p | 61.50p | 58.40p | 59.60p | 353978 |
03/06/2021 | 63.00p | 63.90p | 60.40p | 60.60p | 1439734 |
02/06/2021 | 62.00p | 63.10p | 60.70p | 61.10p | 1007508 |
01/06/2021 | 58.90p | 61.30p | 58.70p | 61.10p | 1528407 |
31/05/2021 | 58.00p | 59.40p | 57.80p | 58.60p | 272365 |
28/05/2021 | 58.00p | 59.40p | 57.80p | 58.60p | 272365 |
27/05/2021 | 59.40p | 59.40p | 57.40p | 57.50p | 1264792 |
26/05/2021 | 57.90p | 58.40p | 57.20p | 57.50p | 2083180 |
25/05/2021 | 58.70p | 60.00p | 58.00p | 58.00p | 287948 |
24/05/2021 | 58.40p | 58.60p | 57.50p | 58.60p | 293120 |
21/05/2021 | 60.00p | 60.00p | 58.10p | 58.20p | 350933 |
20/05/2021 | 59.90p | 59.90p | 58.10p | 58.90p | 203341 |
19/05/2021 | 58.20p | 60.60p | 58.00p | 59.70p | 250462 |
18/05/2021 | 59.70p | 59.70p | 58.50p | 58.60p | 357511 |
17/05/2021 | 59.40p | 60.54p | 58.70p | 59.20p | 696113 |
14/05/2021 | 59.70p | 62.10p | 59.20p | 59.50p | 419504 |
13/05/2021 | 59.80p | 61.70p | 59.20p | 59.60p | 272353 |
12/05/2021 | 59.30p | 61.31p | 59.00p | 60.60p | 1163511 |
11/05/2021 | 60.50p | 62.20p | 58.10p | 59.60p | 1091693 |
10/05/2021 | 62.60p | 63.00p | 60.00p | 60.00p | 502244 |
07/05/2021 | 61.90p | 63.00p | 60.20p | 61.30p | 444925 |
06/05/2021 | 61.10p | 62.35p | 60.80p | 61.50p | 1409551 |
05/05/2021 | 62.00p | 63.10p | 60.70p | 60.70p | 1619965 |
04/05/2021 | 63.00p | 63.70p | 61.00p | 61.40p | 1420192 |
03/05/2021 | 63.80p | 63.80p | 61.20p | 63.00p | 357761 |
30/04/2021 | 63.80p | 63.80p | 61.20p | 63.00p | 357761 |
29/04/2021 | 62.00p | 63.70p | 62.00p | 63.00p | 391131 |
28/04/2021 | 62.80p | 66.00p | 62.00p | 62.20p | 2671343 |
27/04/2021 | 63.80p | 64.70p | 62.90p | 63.80p | 366182 |
26/04/2021 | 65.00p | 66.00p | 63.40p | 64.00p | 641795 |
23/04/2021 | 63.20p | 65.90p | 62.30p | 62.40p | 2387165 |
22/04/2021 | 63.60p | 65.10p | 62.10p | 63.20p | 477592 |
21/04/2021 | 62.50p | 66.30p | 61.10p | 63.00p | 2862724 |
20/04/2021 | 64.30p | 65.80p | 61.10p | 62.00p | 541302 |
19/04/2021 | 66.00p | 66.74p | 62.60p | 64.50p | 572076 |
16/04/2021 | 66.20p | 67.60p | 65.30p | 66.00p | 768441 |
15/04/2021 | 66.00p | 67.00p | 64.50p | 66.00p | 711727 |
14/04/2021 | 68.00p | 68.90p | 64.30p | 65.00p | 8141136 |
13/04/2021 | 65.90p | 67.00p | 64.50p | 67.00p | 1355466 |
12/04/2021 | 66.40p | 67.50p | 64.90p | 65.50p | 1429826 |
09/04/2021 | 66.00p | 67.70p | 64.00p | 66.00p | 1502358 |
08/04/2021 | 63.70p | 66.50p | 63.50p | 65.30p | 3050240 |
07/04/2021 | 63.50p | 65.70p | 63.10p | 63.80p | 641215 |
06/04/2021 | 65.00p | 66.90p | 64.09p | 64.50p | 1405683 |
01/04/2021 | 63.00p | 65.08p | 62.61p | 63.70p | 712593 |
31/03/2021 | 64.00p | 64.00p | 62.49p | 63.60p | 2208427 |
30/03/2021 | 62.60p | 64.80p | 61.41p | 62.20p | 682768 |
29/03/2021 | 61.80p | 62.60p | 58.43p | 62.00p | 607373 |
26/03/2021 | 60.80p | 61.81p | 58.40p | 61.00p | 670715 |
25/03/2021 | 58.80p | 59.60p | 58.00p | 58.60p | 2798847 |
24/03/2021 | 58.00p | 59.20p | 57.00p | 58.80p | 1222975 |
23/03/2021 | 59.20p | 59.80p | 58.40p | 59.20p | 573148 |
22/03/2021 | 58.20p | 62.80p | 58.20p | 59.40p | 1007494 |
19/03/2021 | 61.00p | 63.00p | 59.40p | 59.40p | 1588848 |
18/03/2021 | 64.20p | 65.44p | 62.20p | 63.00p | 537159 |
17/03/2021 | 66.00p | 67.00p | 63.40p | 64.00p | 1007039 |
16/03/2021 | 66.80p | 67.00p | 63.40p | 66.60p | 665365 |
15/03/2021 | 70.00p | 70.00p | 64.80p | 65.80p | 777954 |
12/03/2021 | 65.80p | 69.80p | 63.80p | 68.00p | 1552454 |
11/03/2021 | 63.00p | 66.40p | 63.00p | 65.60p | 1360336 |
10/03/2021 | 61.80p | 65.00p | 58.20p | 65.00p | 2353522 |
09/03/2021 | 60.20p | 61.80p | 58.83p | 59.00p | 2331108 |
08/03/2021 | 62.20p | 62.80p | 59.20p | 59.60p | 959530 |
05/03/2021 | 60.40p | 62.40p | 60.00p | 61.20p | 872022 |
04/03/2021 | 61.80p | 62.60p | 59.15p | 60.00p | 1787524 |
03/03/2021 | 62.80p | 64.60p | 60.60p | 61.00p | 1373204 |
02/03/2021 | 65.80p | 66.00p | 62.00p | 62.40p | 1127914 |
01/03/2021 | 64.00p | 66.00p | 63.40p | 63.40p | 899489 |
26/02/2021 | 62.20p | 66.80p | 61.60p | 63.00p | 905847 |
25/02/2021 | 63.40p | 67.00p | 62.60p | 65.60p | 2267668 |
24/02/2021 | 61.00p | 64.20p | 60.67p | 62.60p | 1565112 |
23/02/2021 | 62.20p | 62.20p | 57.93p | 60.20p | 2835982 |
22/02/2021 | 66.40p | 68.20p | 53.40p | 59.40p | 5159801 |
19/02/2021 | 68.80p | 68.80p | 63.58p | 66.00p | 1813237 |
18/02/2021 | 66.40p | 68.40p | 66.00p | 67.20p | 1080997 |
17/02/2021 | 69.00p | 70.00p | 64.20p | 67.60p | 1207023 |
16/02/2021 | 73.80p | 73.80p | 66.60p | 69.80p | 1690023 |
15/02/2021 | 75.80p | 75.80p | 70.40p | 71.80p | 1187564 |
12/02/2021 | 73.40p | 75.00p | 72.60p | 74.20p | 1362417 |
11/02/2021 | 70.00p | 75.00p | 68.60p | 73.60p | 2314188 |
10/02/2021 | 73.00p | 74.80p | 66.40p | 69.80p | 2631752 |
09/02/2021 | 69.00p | 73.60p | 67.60p | 73.00p | 1851620 |
08/02/2021 | 62.00p | 71.80p | 61.12p | 69.00p | 2692822 |
05/02/2021 | 57.60p | 61.80p | 54.20p | 60.40p | 3612614 |
04/02/2021 | 52.40p | 57.60p | 52.20p | 56.60p | 5011404 |
03/02/2021 | 50.00p | 52.80p | 48.55p | 52.00p | 4435627 |
02/02/2021 | 50.80p | 51.60p | 49.40p | 49.70p | 551081 |
01/02/2021 | 53.00p | 53.00p | 49.10p | 51.00p | 552308 |
29/01/2021 | 52.00p | 52.00p | 49.02p | 51.20p | 991948 |
28/01/2021 | 55.60p | 55.60p | 50.40p | 51.60p | 653038 |
27/01/2021 | 56.60p | 56.60p | 53.00p | 53.80p | 456878 |
26/01/2021 | 54.60p | 55.40p | 54.00p | 55.00p | 566874 |
25/01/2021 | 57.00p | 57.00p | 55.00p | 55.00p | 1056984 |
22/01/2021 | 54.00p | 57.60p | 54.00p | 56.80p | 760402 |
21/01/2021 | 55.80p | 56.18p | 52.26p | 55.00p | 794579 |
20/01/2021 | 55.80p | 55.80p | 52.80p | 53.40p | 765307 |
19/01/2021 | 58.00p | 58.74p | 54.80p | 54.80p | 819380 |
18/01/2021 | 59.00p | 61.00p | 57.15p | 57.60p | 697415 |
*Close Price adjusted for both dividends and splits