Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 50.69p | 50.73p | 48.03p | 48.25p | 266420592 |
03/11/2021 | 50.85p | 51.00p | 50.30p | 50.50p | 169305456 |
02/11/2021 | 51.55p | 51.58p | 41.44p | 51.03p | 191296960 |
01/11/2021 | 50.87p | 51.40p | 50.78p | 51.11p | 154467392 |
29/10/2021 | 49.83p | 50.48p | 49.63p | 50.22p | 244762160 |
28/10/2021 | 50.00p | 50.34p | 49.15p | 49.58p | 193629296 |
27/10/2021 | 49.06p | 49.32p | 48.60p | 48.96p | 135916320 |
26/10/2021 | 48.65p | 49.17p | 48.41p | 49.00p | 114726136 |
25/10/2021 | 48.66p | 48.94p | 48.35p | 48.77p | 146446992 |
22/10/2021 | 48.39p | 48.88p | 48.14p | 48.73p | 93009648 |
21/10/2021 | 49.00p | 49.25p | 47.78p | 48.32p | 127964576 |
20/10/2021 | 49.46p | 49.50p | 48.49p | 49.05p | 97432952 |
19/10/2021 | 49.41p | 49.51p | 41.89p | 49.40p | 113209760 |
18/10/2021 | 49.32p | 49.52p | 48.95p | 49.27p | 136362208 |
15/10/2021 | 48.00p | 49.23p | 47.96p | 49.11p | 209043424 |
14/10/2021 | 48.26p | 48.66p | 48.00p | 48.44p | 194976992 |
13/10/2021 | 48.73p | 48.95p | 47.19p | 47.76p | 364253440 |
12/10/2021 | 47.19p | 48.53p | 46.95p | 48.53p | 165520608 |
11/10/2021 | 46.90p | 48.03p | 46.77p | 47.93p | 219691472 |
08/10/2021 | 46.70p | 47.03p | 46.50p | 46.86p | 151925104 |
07/10/2021 | 46.56p | 46.72p | 45.60p | 46.50p | 141985408 |
06/10/2021 | 46.47p | 46.72p | 45.65p | 46.05p | 180106224 |
05/10/2021 | 45.00p | 46.65p | 44.85p | 46.52p | 224566240 |
04/10/2021 | 45.12p | 45.46p | 44.47p | 44.80p | 125310920 |
01/10/2021 | 45.73p | 45.91p | 44.64p | 45.24p | 187932480 |
30/09/2021 | 46.78p | 46.93p | 46.35p | 46.57p | 170086208 |
29/09/2021 | 46.00p | 46.59p | 45.65p | 46.43p | 179904224 |
28/09/2021 | 45.84p | 46.17p | 45.25p | 45.50p | 153212720 |
27/09/2021 | 45.79p | 45.97p | 45.34p | 45.84p | 189098032 |
24/09/2021 | 44.95p | 45.81p | 44.50p | 45.43p | 306326464 |
23/09/2021 | 44.40p | 45.13p | 44.09p | 45.06p | 170003328 |
22/09/2021 | 42.90p | 44.03p | 42.90p | 43.98p | 115703024 |
21/09/2021 | 43.55p | 44.23p | 42.25p | 42.48p | 164390016 |
20/09/2021 | 44.32p | 44.66p | 43.15p | 43.15p | 197120368 |
17/09/2021 | 45.00p | 45.46p | 44.35p | 45.05p | 346674816 |
16/09/2021 | 44.08p | 44.97p | 44.08p | 44.77p | 159010976 |
15/09/2021 | 43.45p | 44.48p | 43.43p | 44.14p | 162802976 |
14/09/2021 | 43.58p | 44.14p | 43.45p | 43.56p | 177778432 |
13/09/2021 | 42.98p | 43.85p | 42.85p | 43.77p | 188250640 |
10/09/2021 | 42.74p | 43.49p | 42.37p | 42.57p | 114812040 |
09/09/2021 | 41.89p | 42.81p | 41.35p | 42.50p | 170839760 |
08/09/2021 | 42.84p | 42.99p | 42.25p | 42.41p | 116901208 |
07/09/2021 | 43.70p | 43.78p | 43.08p | 43.25p | 73449096 |
06/09/2021 | 43.31p | 43.88p | 43.31p | 43.78p | 52721496 |
03/09/2021 | 43.62p | 44.03p | 43.28p | 43.41p | 95158528 |
02/09/2021 | 43.98p | 44.17p | 43.45p | 43.63p | 112112848 |
01/09/2021 | 44.06p | 45.00p | 43.95p | 44.02p | 102626304 |
31/08/2021 | 43.54p | 43.90p | 43.26p | 43.78p | 173460896 |
30/08/2021 | 44.11p | 44.28p | 43.66p | 44.09p | 74204436 |
27/08/2021 | 44.11p | 44.28p | 43.66p | 44.09p | 74204432 |
26/08/2021 | 44.15p | 44.70p | 44.08p | 44.23p | 55614056 |
25/08/2021 | 43.85p | 44.64p | 43.71p | 44.51p | 98275872 |
24/08/2021 | 44.15p | 44.22p | 43.04p | 43.76p | 120938576 |
23/08/2021 | 44.50p | 44.72p | 43.87p | 43.96p | 74259352 |
20/08/2021 | 43.78p | 44.29p | 43.52p | 43.99p | 89062672 |
19/08/2021 | 43.58p | 44.41p | 43.57p | 43.83p | 113773168 |
18/08/2021 | 45.00p | 45.15p | 44.15p | 44.67p | 202348704 |
17/08/2021 | 45.19p | 45.37p | 44.62p | 44.99p | 132978760 |
16/08/2021 | 45.80p | 46.24p | 45.18p | 45.63p | 93801968 |
13/08/2021 | 46.58p | 46.78p | 46.11p | 46.23p | 80206832 |
12/08/2021 | 46.61p | 47.01p | 46.38p | 46.56p | 113984936 |
11/08/2021 | 45.95p | 46.70p | 45.95p | 46.49p | 87301600 |
10/08/2021 | 46.59p | 47.00p | 46.17p | 46.64p | 126863360 |
09/08/2021 | 46.50p | 46.74p | 46.00p | 46.64p | 143501328 |
06/08/2021 | 46.00p | 46.84p | 45.70p | 46.58p | 171304848 |
05/08/2021 | 46.01p | 46.33p | 45.22p | 45.91p | 190284672 |
04/08/2021 | 47.13p | 47.31p | 46.56p | 47.31p | 113566024 |
03/08/2021 | 46.47p | 47.32p | 46.26p | 46.85p | 112336880 |
02/08/2021 | 46.41p | 46.74p | 45.63p | 46.24p | 115071224 |
30/07/2021 | 46.00p | 46.40p | 45.38p | 45.64p | 164244384 |
29/07/2021 | 47.50p | 47.90p | 45.74p | 46.20p | 213985648 |
28/07/2021 | 46.36p | 47.31p | 46.32p | 46.78p | 132308632 |
27/07/2021 | 46.33p | 46.61p | 45.62p | 46.52p | 113493976 |
26/07/2021 | 45.55p | 46.66p | 45.00p | 46.56p | 104821208 |
23/07/2021 | 45.59p | 46.11p | 45.34p | 45.89p | 77422016 |
22/07/2021 | 46.28p | 46.37p | 45.07p | 45.23p | 86531536 |
21/07/2021 | 44.12p | 45.84p | 44.12p | 45.64p | 110521184 |
20/07/2021 | 43.67p | 44.21p | 42.78p | 44.08p | 224712160 |
19/07/2021 | 44.98p | 45.21p | 43.36p | 43.50p | 198282848 |
16/07/2021 | 46.74p | 46.96p | 45.61p | 45.72p | 120510160 |
15/07/2021 | 46.90p | 47.05p | 46.21p | 46.56p | 111164440 |
14/07/2021 | 46.75p | 47.78p | 46.61p | 46.94p | 94150736 |
13/07/2021 | 47.60p | 48.31p | 46.72p | 46.75p | 160180432 |
12/07/2021 | 46.59p | 47.33p | 45.89p | 47.17p | 95366280 |
09/07/2021 | 45.75p | 46.74p | 45.59p | 46.71p | 129685920 |
08/07/2021 | 46.38p | 46.38p | 44.94p | 45.62p | 169906720 |
07/07/2021 | 46.45p | 47.28p | 46.27p | 46.79p | 106210448 |
06/07/2021 | 47.75p | 47.94p | 46.33p | 46.44p | 98450304 |
05/07/2021 | 46.92p | 48.00p | 46.90p | 47.71p | 75124760 |
02/07/2021 | 47.66p | 47.85p | 46.79p | 46.83p | 84806336 |
01/07/2021 | 46.98p | 47.65p | 46.75p | 47.62p | 139875296 |
30/06/2021 | 46.60p | 47.05p | 46.15p | 46.69p | 115147408 |
29/06/2021 | 46.40p | 47.32p | 46.25p | 46.79p | 80012080 |
28/06/2021 | 47.12p | 47.22p | 46.51p | 46.51p | 89383416 |
25/06/2021 | 47.58p | 47.70p | 46.96p | 47.22p | 91832592 |
24/06/2021 | 47.19p | 47.56p | 46.90p | 47.19p | 150096272 |
23/06/2021 | 46.83p | 47.38p | 46.81p | 47.00p | 114602456 |
22/06/2021 | 47.27p | 47.33p | 46.47p | 46.77p | 106981136 |
21/06/2021 | 46.16p | 47.06p | 45.57p | 46.99p | 155591728 |
18/06/2021 | 47.50p | 48.00p | 46.17p | 46.43p | 351841536 |
17/06/2021 | 48.00p | 48.84p | 47.87p | 47.95p | 172461776 |
16/06/2021 | 48.00p | 48.44p | 47.52p | 47.69p | 230055024 |
15/06/2021 | 48.19p | 48.19p | 47.58p | 47.92p | 154044992 |
14/06/2021 | 48.56p | 48.75p | 47.80p | 47.84p | 119566792 |
11/06/2021 | 48.05p | 48.52p | 47.90p | 48.39p | 85925776 |
10/06/2021 | 48.23p | 49.02p | 47.98p | 48.28p | 97443168 |
09/06/2021 | 48.70p | 48.93p | 47.85p | 48.23p | 143936816 |
08/06/2021 | 49.50p | 49.92p | 48.84p | 48.90p | 98143616 |
07/06/2021 | 49.02p | 49.83p | 49.02p | 49.63p | 158707328 |
04/06/2021 | 49.42p | 49.63p | 48.81p | 48.93p | 112884712 |
03/06/2021 | 50.03p | 50.10p | 49.16p | 49.55p | 129282736 |
02/06/2021 | 49.79p | 50.20p | 49.52p | 50.00p | 136300736 |
01/06/2021 | 50.18p | 50.56p | 49.50p | 49.78p | 168486976 |
31/05/2021 | 50.00p | 50.20p | 49.51p | 49.89p | 209922229 |
28/05/2021 | 50.00p | 50.20p | 49.51p | 49.89p | 172738752 |
27/05/2021 | 48.32p | 49.90p | 48.24p | 49.90p | 364360096 |
26/05/2021 | 48.70p | 49.18p | 47.72p | 48.41p | 191105472 |
25/05/2021 | 49.00p | 49.32p | 48.81p | 49.07p | 184588928 |
24/05/2021 | 48.79p | 48.82p | 48.28p | 48.72p | 75695576 |
21/05/2021 | 48.16p | 48.55p | 47.67p | 48.47p | 245612672 |
20/05/2021 | 48.11p | 48.48p | 47.58p | 48.22p | 120523736 |
19/05/2021 | 47.97p | 48.71p | 47.34p | 47.96p | 137820432 |
18/05/2021 | 48.50p | 49.04p | 48.32p | 48.60p | 116314224 |
17/05/2021 | 48.25p | 48.46p | 40.13p | 48.07p | 109107992 |
14/05/2021 | 47.69p | 48.27p | 47.26p | 48.25p | 271780288 |
13/05/2021 | 46.50p | 47.08p | 46.29p | 47.01p | 129933360 |
12/05/2021 | 46.60p | 47.42p | 46.27p | 47.29p | 162335344 |
11/05/2021 | 47.31p | 47.55p | 46.63p | 46.68p | 199121008 |
10/05/2021 | 46.95p | 48.00p | 46.79p | 47.85p | 183178128 |
07/05/2021 | 46.69p | 46.86p | 46.04p | 46.56p | 123457632 |
06/05/2021 | 46.31p | 46.49p | 45.76p | 46.20p | 115578944 |
05/05/2021 | 45.70p | 46.29p | 45.40p | 46.23p | 116409704 |
04/05/2021 | 46.11p | 47.46p | 44.98p | 45.05p | 229842640 |
03/05/2021 | 45.45p | 45.72p | 45.14p | 45.44p | 184477192 |
30/04/2021 | 45.45p | 45.72p | 45.14p | 45.43p | 184477184 |
29/04/2021 | 45.70p | 45.86p | 45.00p | 45.46p | 181142512 |
28/04/2021 | 45.00p | 45.73p | 44.47p | 45.11p | 443807456 |
27/04/2021 | 42.97p | 43.58p | 42.66p | 43.58p | 124076128 |
26/04/2021 | 42.82p | 42.98p | 41.72p | 42.89p | 116450840 |
23/04/2021 | 42.34p | 42.66p | 41.76p | 42.64p | 117338192 |
22/04/2021 | 41.78p | 42.02p | 41.41p | 41.98p | 135560944 |
21/04/2021 | 42.00p | 42.73p | 41.23p | 41.62p | 161948672 |
20/04/2021 | 43.90p | 43.92p | 42.05p | 42.05p | 212157984 |
19/04/2021 | 43.27p | 43.92p | 43.27p | 43.76p | 92622448 |
16/04/2021 | 43.14p | 43.78p | 43.02p | 43.46p | 134580464 |
15/04/2021 | 43.50p | 43.62p | 42.79p | 42.81p | 126701320 |
14/04/2021 | 43.75p | 43.99p | 43.36p | 43.83p | 124140600 |
13/04/2021 | 44.51p | 45.02p | 43.67p | 43.75p | 161644480 |
12/04/2021 | 43.50p | 44.54p | 43.06p | 44.39p | 183821840 |
09/04/2021 | 43.63p | 43.63p | 43.18p | 43.26p | 127279528 |
08/04/2021 | 43.52p | 43.72p | 43.21p | 43.42p | 126000520 |
07/04/2021 | 42.99p | 43.63p | 42.89p | 43.35p | 154583872 |
06/04/2021 | 43.50p | 43.86p | 42.68p | 42.83p | 205004080 |
02/04/2021 | 42.49p | 43.04p | 42.39p | 42.77p | 112904711 |
01/04/2021 | 42.49p | 43.04p | 42.39p | 42.77p | 112904712 |
31/03/2021 | 43.10p | 43.42p | 42.54p | 42.54p | 225924368 |
30/03/2021 | 42.50p | 43.16p | 42.45p | 43.10p | 178674112 |
29/03/2021 | 41.80p | 42.60p | 41.76p | 42.06p | 145981536 |
26/03/2021 | 42.30p | 42.49p | 41.74p | 42.25p | 171578992 |
25/03/2021 | 42.00p | 42.33p | 41.28p | 41.77p | 199875776 |
24/03/2021 | 41.00p | 42.30p | 40.76p | 42.23p | 289493344 |
23/03/2021 | 40.85p | 41.60p | 40.65p | 41.34p | 164222112 |
22/03/2021 | 40.78p | 41.93p | 40.42p | 41.00p | 212755712 |
19/03/2021 | 40.90p | 41.44p | 40.38p | 41.03p | 371702080 |
18/03/2021 | 41.87p | 41.93p | 40.97p | 41.60p | 245095280 |
17/03/2021 | 41.47p | 42.00p | 41.12p | 41.46p | 177278736 |
16/03/2021 | 41.32p | 42.09p | 41.08p | 41.48p | 200887872 |
15/03/2021 | 41.66p | 41.80p | 40.76p | 41.10p | 132292880 |
12/03/2021 | 40.31p | 41.33p | 40.31p | 41.21p | 189507088 |
11/03/2021 | 40.83p | 40.97p | 40.08p | 40.50p | 131415304 |
10/03/2021 | 40.82p | 41.30p | 40.51p | 40.78p | 144420816 |
09/03/2021 | 41.95p | 41.95p | 40.90p | 41.14p | 232261888 |
08/03/2021 | 40.50p | 42.03p | 40.29p | 41.78p | 270583712 |
05/03/2021 | 40.02p | 41.46p | 39.67p | 40.08p | 271618976 |
04/03/2021 | 40.26p | 40.97p | 39.88p | 40.35p | 226775904 |
03/03/2021 | 39.25p | 40.47p | 39.06p | 40.42p | 287421888 |
02/03/2021 | 38.78p | 39.27p | 38.69p | 38.88p | 143839344 |
01/03/2021 | 39.59p | 39.72p | 38.99p | 39.00p | 151862480 |
26/02/2021 | 38.50p | 39.24p | 38.03p | 39.00p | 345044000 |
25/02/2021 | 39.58p | 39.93p | 38.82p | 39.21p | 203042400 |
24/02/2021 | 40.85p | 41.00p | 38.37p | 39.34p | 404124512 |
23/02/2021 | 38.93p | 39.59p | 38.62p | 39.22p | 292779712 |
22/02/2021 | 38.10p | 38.55p | 37.53p | 38.42p | 146145872 |
19/02/2021 | 37.60p | 38.59p | 36.91p | 38.19p | 207374944 |
18/02/2021 | 38.80p | 38.98p | 37.11p | 37.49p | 247498592 |
17/02/2021 | 39.48p | 39.66p | 38.56p | 38.93p | 135679760 |
16/02/2021 | 39.50p | 39.50p | 38.45p | 39.48p | 220575136 |
15/02/2021 | 37.82p | 39.18p | 37.71p | 39.09p | 270458688 |
12/02/2021 | 36.66p | 37.42p | 36.27p | 37.10p | 105896752 |
11/02/2021 | 37.48p | 37.76p | 36.75p | 37.07p | 126357912 |
10/02/2021 | 38.00p | 38.22p | 37.17p | 37.50p | 156465344 |
09/02/2021 | 37.72p | 37.93p | 37.21p | 37.54p | 115599416 |
08/02/2021 | 38.10p | 38.32p | 37.51p | 37.70p | 253456592 |
05/02/2021 | 36.99p | 37.52p | 36.36p | 37.00p | 305357824 |
04/02/2021 | 34.42p | 36.66p | 33.83p | 36.11p | 312262880 |
03/02/2021 | 34.62p | 35.00p | 33.90p | 34.18p | 113435832 |
02/02/2021 | 33.92p | 34.34p | 33.59p | 34.00p | 137880272 |
01/02/2021 | 33.54p | 34.22p | 33.07p | 33.52p | 122511256 |
29/01/2021 | 32.94p | 33.65p | 32.37p | 33.00p | 195525920 |
28/01/2021 | 32.84p | 33.54p | 32.25p | 33.47p | 207503904 |
*Close Price adjusted for both dividends and splits