Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 38.50p | 39.23p | 38.21p | 39.00p | 40186 |
03/11/2021 | 38.50p | 38.71p | 38.00p | 38.50p | 122616 |
02/11/2021 | 39.50p | 39.50p | 38.10p | 38.50p | 113394 |
01/11/2021 | 39.50p | 40.00p | 39.00p | 39.50p | 119574 |
29/10/2021 | 39.50p | 39.68p | 39.10p | 39.50p | 133515 |
28/10/2021 | 39.50p | 39.70p | 39.27p | 39.50p | 3550 |
27/10/2021 | 39.50p | 39.50p | 39.25p | 39.50p | 105500 |
26/10/2021 | 39.50p | 40.00p | 39.36p | 39.50p | 611786 |
25/10/2021 | 39.50p | 40.00p | 39.25p | 39.50p | 2274213 |
22/10/2021 | 39.50p | 39.75p | 39.05p | 39.50p | 129507 |
21/10/2021 | 40.00p | 40.00p | 39.05p | 39.50p | 51249 |
20/10/2021 | 40.00p | 40.00p | 39.67p | 40.00p | 27435 |
19/10/2021 | 40.00p | 40.47p | 39.69p | 40.00p | 30702 |
18/10/2021 | 40.00p | 40.50p | 39.25p | 40.00p | 152060 |
15/10/2021 | 40.00p | 40.00p | 39.67p | 40.00p | 44269 |
14/10/2021 | 40.00p | 40.00p | 39.00p | 40.00p | 99590 |
13/10/2021 | 40.00p | 40.70p | 39.56p | 40.00p | 289958 |
12/10/2021 | 39.75p | 39.75p | 39.23p | 39.75p | 14613 |
11/10/2021 | 39.75p | 39.83p | 39.10p | 39.75p | 41094 |
08/10/2021 | 39.75p | 39.90p | 39.23p | 39.75p | 61496 |
07/10/2021 | 40.00p | 40.13p | 39.60p | 39.75p | 90770 |
06/10/2021 | 40.50p | 40.65p | 39.29p | 40.50p | 77175 |
05/10/2021 | 40.50p | 40.90p | 40.30p | 40.50p | 202501 |
04/10/2021 | 40.50p | 40.89p | 40.10p | 40.50p | 17697 |
01/10/2021 | 40.50p | 40.90p | 40.38p | 40.50p | 42789 |
30/09/2021 | 40.50p | 41.00p | 40.00p | 40.50p | 490931 |
29/09/2021 | 40.25p | 40.50p | 40.05p | 40.50p | 58945 |
28/09/2021 | 40.00p | 40.59p | 39.63p | 40.25p | 64616 |
27/09/2021 | 39.50p | 40.65p | 39.31p | 40.00p | 47203 |
24/09/2021 | 39.50p | 39.95p | 39.20p | 39.50p | 76709 |
23/09/2021 | 41.00p | 41.00p | 39.00p | 39.50p | 121654 |
22/09/2021 | 41.00p | 41.20p | 40.50p | 41.00p | 37623 |
21/09/2021 | 39.50p | 41.40p | 39.00p | 41.00p | 466295 |
20/09/2021 | 40.00p | 40.00p | 38.20p | 39.25p | 97372 |
17/09/2021 | 39.75p | 40.00p | 39.50p | 40.00p | 65314 |
16/09/2021 | 40.00p | 40.00p | 39.15p | 40.00p | 944005 |
15/09/2021 | 40.50p | 40.50p | 39.10p | 40.00p | 115480 |
14/09/2021 | 40.75p | 41.50p | 39.00p | 39.00p | 275050 |
13/09/2021 | 40.75p | 41.50p | 39.55p | 40.75p | 608198 |
10/09/2021 | 40.50p | 40.75p | 39.00p | 40.75p | 97249 |
09/09/2021 | 40.75p | 40.75p | 39.60p | 40.75p | 25917 |
08/09/2021 | 40.75p | 40.75p | 39.61p | 40.75p | 58595 |
07/09/2021 | 40.50p | 40.75p | 39.13p | 40.75p | 32873 |
06/09/2021 | 40.50p | 40.50p | 39.50p | 40.50p | 152063 |
03/09/2021 | 41.50p | 41.50p | 40.01p | 40.50p | 63157 |
02/09/2021 | 41.50p | 41.50p | 40.72p | 41.50p | 51935 |
01/09/2021 | 41.50p | 41.50p | 41.00p | 41.50p | 45690 |
31/08/2021 | 41.75p | 42.00p | 41.50p | 41.75p | 207577 |
30/08/2021 | 40.50p | 41.95p | 40.00p | 41.75p | 138679 |
27/08/2021 | 40.50p | 41.95p | 40.00p | 41.75p | 138679 |
26/08/2021 | 40.50p | 40.88p | 40.30p | 40.50p | 46198 |
25/08/2021 | 40.50p | 40.95p | 40.10p | 40.50p | 132086 |
24/08/2021 | 41.00p | 41.00p | 40.00p | 40.50p | 31067 |
23/08/2021 | 41.00p | 42.00p | 38.59p | 41.00p | 500734 |
20/08/2021 | 41.00p | 41.40p | 40.00p | 41.00p | 51570 |
19/08/2021 | 42.50p | 42.50p | 40.00p | 41.00p | 56415 |
18/08/2021 | 42.75p | 42.90p | 42.25p | 42.50p | 121444 |
17/08/2021 | 41.50p | 43.00p | 41.00p | 42.75p | 173686 |
16/08/2021 | 41.50p | 42.00p | 41.50p | 41.50p | 94512 |
13/08/2021 | 41.50p | 42.00p | 41.50p | 41.50p | 101035 |
12/08/2021 | 41.00p | 42.40p | 41.00p | 41.50p | 198843 |
11/08/2021 | 41.00p | 41.90p | 40.80p | 41.00p | 65471 |
10/08/2021 | 41.00p | 41.50p | 40.36p | 41.00p | 42783 |
09/08/2021 | 41.00p | 41.67p | 40.26p | 41.00p | 50026 |
06/08/2021 | 42.00p | 42.00p | 41.00p | 41.00p | 234493 |
05/08/2021 | 42.00p | 42.00p | 41.13p | 42.00p | 65759 |
04/08/2021 | 42.00p | 42.65p | 41.10p | 42.00p | 340380 |
03/08/2021 | 42.00p | 42.84p | 41.50p | 42.00p | 741651 |
02/08/2021 | 41.75p | 43.00p | 40.50p | 42.00p | 268873 |
30/07/2021 | 41.25p | 42.40p | 41.25p | 41.75p | 19554 |
29/07/2021 | 41.25p | 42.45p | 41.25p | 41.25p | 123700 |
28/07/2021 | 41.50p | 41.85p | 41.00p | 41.25p | 103034 |
27/07/2021 | 40.50p | 42.00p | 40.50p | 41.50p | 122854 |
26/07/2021 | 39.50p | 41.00p | 39.50p | 40.50p | 70597 |
23/07/2021 | 39.25p | 40.00p | 39.25p | 39.50p | 31936 |
22/07/2021 | 39.25p | 39.93p | 39.25p | 39.25p | 9580 |
21/07/2021 | 39.25p | 39.93p | 39.25p | 39.25p | 31636 |
20/07/2021 | 39.75p | 40.70p | 39.25p | 39.25p | 40777 |
19/07/2021 | 40.25p | 41.00p | 39.60p | 39.75p | 77687 |
16/07/2021 | 40.25p | 40.25p | 39.90p | 40.25p | 105043 |
15/07/2021 | 40.50p | 40.50p | 40.00p | 40.25p | 4825 |
14/07/2021 | 39.25p | 40.50p | 39.25p | 40.50p | 177540 |
13/07/2021 | 39.25p | 39.70p | 38.66p | 39.25p | 75620 |
12/07/2021 | 38.75p | 39.60p | 38.27p | 39.25p | 86730 |
09/07/2021 | 39.00p | 39.45p | 38.22p | 38.75p | 139203 |
08/07/2021 | 39.00p | 39.00p | 38.10p | 38.50p | 56046 |
07/07/2021 | 39.50p | 39.50p | 38.00p | 39.50p | 239778 |
06/07/2021 | 41.00p | 41.00p | 39.00p | 39.50p | 138361 |
05/07/2021 | 40.50p | 42.70p | 39.80p | 41.00p | 624528 |
02/07/2021 | 40.00p | 40.74p | 39.50p | 40.00p | 104425 |
01/07/2021 | 40.75p | 41.00p | 39.80p | 40.00p | 253631 |
30/06/2021 | 40.75p | 41.40p | 40.30p | 40.75p | 124967 |
29/06/2021 | 39.75p | 41.85p | 39.75p | 40.75p | 618983 |
28/06/2021 | 39.75p | 40.84p | 39.75p | 39.75p | 291856 |
25/06/2021 | 39.75p | 41.00p | 39.70p | 39.75p | 300091 |
24/06/2021 | 39.75p | 41.00p | 39.50p | 39.75p | 343095 |
23/06/2021 | 39.75p | 41.00p | 39.10p | 39.75p | 1337342 |
22/06/2021 | 39.75p | 41.00p | 38.50p | 39.75p | 102865 |
21/06/2021 | 38.50p | 40.45p | 37.15p | 39.75p | 508727 |
18/06/2021 | 39.00p | 39.07p | 38.00p | 38.50p | 57995 |
17/06/2021 | 39.50p | 39.50p | 38.06p | 39.00p | 53415 |
16/06/2021 | 39.50p | 39.68p | 37.76p | 39.50p | 195462 |
15/06/2021 | 39.50p | 40.25p | 38.89p | 39.50p | 93727 |
14/06/2021 | 39.50p | 40.15p | 38.68p | 39.50p | 101094 |
11/06/2021 | 40.50p | 41.00p | 38.55p | 39.50p | 951284 |
10/06/2021 | 40.50p | 40.50p | 40.00p | 40.50p | 329918 |
09/06/2021 | 41.00p | 41.00p | 40.00p | 40.50p | 144161 |
08/06/2021 | 41.00p | 41.80p | 40.65p | 41.00p | 67401 |
07/06/2021 | 39.50p | 42.00p | 39.50p | 41.00p | 192715 |
04/06/2021 | 39.50p | 40.00p | 39.00p | 39.50p | 92058 |
03/06/2021 | 39.50p | 39.95p | 39.50p | 39.50p | 19903 |
02/06/2021 | 39.50p | 40.00p | 39.50p | 39.50p | 218160 |
01/06/2021 | 39.50p | 40.00p | 39.50p | 39.50p | 143488 |
31/05/2021 | 38.75p | 40.00p | 38.60p | 39.50p | 260741 |
28/05/2021 | 38.75p | 40.00p | 38.60p | 39.50p | 260741 |
27/05/2021 | 38.75p | 39.50p | 38.30p | 38.75p | 111863 |
26/05/2021 | 39.50p | 39.58p | 38.30p | 38.75p | 219525 |
25/05/2021 | 38.25p | 40.00p | 38.25p | 39.50p | 237809 |
24/05/2021 | 38.25p | 38.97p | 38.25p | 38.25p | 31991 |
21/05/2021 | 38.00p | 39.00p | 38.00p | 38.25p | 191961 |
20/05/2021 | 37.50p | 38.84p | 36.95p | 38.00p | 79567 |
19/05/2021 | 37.75p | 39.00p | 36.92p | 37.50p | 143393 |
18/05/2021 | 37.75p | 38.35p | 36.90p | 37.75p | 63707 |
17/05/2021 | 37.00p | 38.40p | 36.16p | 37.75p | 98747 |
14/05/2021 | 37.00p | 37.70p | 37.00p | 37.00p | 96951 |
13/05/2021 | 37.00p | 37.00p | 36.00p | 37.00p | 80643 |
12/05/2021 | 36.25p | 37.70p | 36.13p | 37.00p | 278374 |
11/05/2021 | 36.50p | 36.98p | 36.15p | 36.25p | 322815 |
10/05/2021 | 37.00p | 37.90p | 36.00p | 36.50p | 252786 |
07/05/2021 | 38.00p | 38.12p | 36.20p | 37.00p | 119965 |
06/05/2021 | 37.50p | 38.50p | 36.60p | 38.00p | 99804 |
05/05/2021 | 36.50p | 38.00p | 36.13p | 37.50p | 486565 |
04/05/2021 | 36.25p | 36.98p | 36.25p | 36.50p | 81664 |
03/05/2021 | 36.25p | 37.00p | 36.10p | 36.25p | 313180 |
30/04/2021 | 36.25p | 37.00p | 36.25p | 36.25p | 188180 |
29/04/2021 | 37.00p | 37.12p | 36.25p | 36.25p | 309082 |
28/04/2021 | 37.00p | 37.20p | 36.55p | 37.00p | 15636 |
27/04/2021 | 37.00p | 37.40p | 36.00p | 37.00p | 421772 |
26/04/2021 | 37.00p | 37.70p | 36.80p | 37.00p | 31424 |
23/04/2021 | 38.50p | 38.50p | 36.80p | 37.00p | 35785 |
22/04/2021 | 38.50p | 38.50p | 38.00p | 38.50p | 106108 |
21/04/2021 | 38.50p | 38.50p | 38.00p | 38.50p | 41936 |
20/04/2021 | 38.00p | 38.90p | 37.92p | 38.50p | 185976 |
19/04/2021 | 38.00p | 38.74p | 37.75p | 38.00p | 159230 |
16/04/2021 | 38.00p | 39.00p | 37.60p | 39.00p | 205447 |
15/04/2021 | 37.00p | 38.90p | 37.00p | 38.00p | 377602 |
14/04/2021 | 36.50p | 37.50p | 36.05p | 37.00p | 296989 |
13/04/2021 | 36.50p | 37.50p | 36.20p | 36.50p | 172532 |
12/04/2021 | 35.50p | 37.00p | 35.50p | 36.50p | 371057 |
09/04/2021 | 36.50p | 36.50p | 35.30p | 35.50p | 81085 |
08/04/2021 | 35.50p | 37.00p | 34.50p | 36.50p | 396744 |
07/04/2021 | 35.25p | 36.00p | 34.68p | 35.50p | 214855 |
06/04/2021 | 33.50p | 36.00p | 33.00p | 35.25p | 503182 |
05/04/2021 | 33.50p | 33.90p | 33.10p | 33.50p | 178255 |
02/04/2021 | 33.50p | 33.90p | 33.10p | 33.50p | 178255 |
01/04/2021 | 33.50p | 33.90p | 33.10p | 33.50p | 178255 |
31/03/2021 | 34.20p | 34.90p | 33.02p | 33.50p | 330716 |
30/03/2021 | 34.00p | 34.68p | 33.30p | 34.20p | 766884 |
29/03/2021 | 33.00p | 34.68p | 33.00p | 34.00p | 107639 |
26/03/2021 | 33.00p | 33.77p | 32.60p | 33.00p | 90018 |
25/03/2021 | 33.20p | 33.95p | 32.50p | 33.20p | 69242 |
24/03/2021 | 33.50p | 34.50p | 32.25p | 33.20p | 180805 |
23/03/2021 | 32.50p | 33.50p | 32.25p | 33.00p | 92383 |
22/03/2021 | 33.50p | 34.00p | 32.20p | 32.50p | 253705 |
19/03/2021 | 34.00p | 34.30p | 33.00p | 33.50p | 169691 |
18/03/2021 | 34.00p | 34.60p | 33.38p | 34.00p | 53098 |
17/03/2021 | 34.00p | 34.77p | 33.50p | 34.00p | 83538 |
16/03/2021 | 33.00p | 34.90p | 33.00p | 34.00p | 90800 |
15/03/2021 | 33.00p | 34.00p | 32.50p | 33.00p | 156895 |
12/03/2021 | 32.50p | 32.99p | 32.38p | 32.50p | 48271 |
11/03/2021 | 33.00p | 33.00p | 32.10p | 32.50p | 140541 |
10/03/2021 | 33.50p | 33.50p | 32.00p | 33.00p | 86554 |
09/03/2021 | 33.50p | 33.67p | 33.00p | 33.50p | 86000 |
08/03/2021 | 32.60p | 33.68p | 32.48p | 33.50p | 139493 |
05/03/2021 | 33.50p | 33.50p | 32.00p | 32.60p | 197982 |
04/03/2021 | 33.50p | 33.50p | 33.00p | 33.50p | 91347 |
03/03/2021 | 33.50p | 34.00p | 33.00p | 33.50p | 72241 |
02/03/2021 | 33.50p | 33.53p | 32.73p | 33.50p | 174002 |
01/03/2021 | 33.30p | 33.60p | 33.00p | 33.50p | 260112 |
26/02/2021 | 33.50p | 33.50p | 33.02p | 33.30p | 86518 |
25/02/2021 | 33.20p | 33.60p | 32.93p | 33.50p | 433768 |
24/02/2021 | 33.00p | 33.30p | 32.55p | 33.20p | 219248 |
23/02/2021 | 31.60p | 33.45p | 31.60p | 33.00p | 209867 |
22/02/2021 | 31.30p | 31.87p | 31.15p | 31.60p | 369455 |
19/02/2021 | 31.80p | 31.90p | 31.00p | 31.30p | 709189 |
18/02/2021 | 32.30p | 32.30p | 31.00p | 31.80p | 265804 |
17/02/2021 | 32.30p | 32.42p | 32.00p | 32.30p | 99184 |
16/02/2021 | 33.50p | 33.50p | 32.02p | 32.30p | 146102 |
15/02/2021 | 33.50p | 33.50p | 33.00p | 33.50p | 81143 |
12/02/2021 | 33.50p | 33.50p | 33.00p | 33.50p | 91204 |
11/02/2021 | 33.50p | 33.54p | 32.50p | 33.50p | 78138 |
10/02/2021 | 33.50p | 33.62p | 33.13p | 33.50p | 139160 |
09/02/2021 | 33.50p | 33.83p | 33.01p | 33.50p | 101342 |
08/02/2021 | 33.50p | 33.88p | 33.20p | 33.50p | 102346 |
05/02/2021 | 33.50p | 34.00p | 33.50p | 33.50p | 88011 |
04/02/2021 | 33.50p | 33.93p | 33.00p | 33.50p | 77199 |
03/02/2021 | 34.50p | 34.55p | 33.35p | 33.50p | 175905 |
02/02/2021 | 33.50p | 34.50p | 33.30p | 34.50p | 125095 |
01/02/2021 | 33.50p | 33.74p | 33.00p | 33.50p | 139486 |
29/01/2021 | 34.00p | 34.00p | 33.00p | 33.50p | 281390 |
*Close Price adjusted for both dividends and splits