Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/08/2022 | 34.55p | 35.30p | 34.00p | 34.60p | 736359 |
12/08/2022 | 33.25p | 34.15p | 33.25p | 33.90p | 395295 |
11/08/2022 | 33.40p | 34.40p | 32.85p | 33.70p | 353950 |
10/08/2022 | 33.00p | 34.40p | 32.10p | 33.70p | 1107166 |
09/08/2022 | 35.05p | 35.70p | 32.40p | 32.50p | 1008303 |
08/08/2022 | 34.90p | 35.43p | 33.61p | 34.50p | 817568 |
05/08/2022 | 34.00p | 35.25p | 34.00p | 34.85p | 318830 |
04/08/2022 | 35.00p | 36.00p | 34.30p | 35.00p | 720812 |
03/08/2022 | 33.00p | 36.05p | 33.00p | 35.80p | 767871 |
02/08/2022 | 36.20p | 36.20p | 34.40p | 34.50p | 426249 |
01/08/2022 | 35.45p | 36.80p | 35.20p | 35.95p | 467895 |
29/07/2022 | 35.00p | 37.00p | 35.00p | 36.40p | 710162 |
28/07/2022 | 34.00p | 36.20p | 34.00p | 35.75p | 672480 |
27/07/2022 | 33.00p | 34.95p | 33.00p | 34.55p | 809395 |
26/07/2022 | 33.50p | 34.00p | 33.10p | 33.75p | 914915 |
25/07/2022 | 33.00p | 34.50p | 33.00p | 33.95p | 685786 |
22/07/2022 | 32.20p | 34.25p | 32.20p | 33.80p | 241649 |
21/07/2022 | 33.00p | 34.25p | 33.00p | 33.75p | 797409 |
20/07/2022 | 33.00p | 33.65p | 32.80p | 33.50p | 464294 |
19/07/2022 | 32.75p | 34.25p | 32.75p | 33.30p | 430307 |
18/07/2022 | 34.20p | 34.50p | 32.45p | 34.30p | 540214 |
15/07/2022 | 31.00p | 32.70p | 31.00p | 32.45p | 883475 |
14/07/2022 | 30.25p | 32.60p | 30.25p | 32.00p | 727434 |
13/07/2022 | 32.00p | 32.00p | 30.85p | 31.30p | 439878 |
12/07/2022 | 30.65p | 31.45p | 30.35p | 31.30p | 355809 |
11/07/2022 | 31.65p | 32.46p | 31.00p | 31.15p | 396960 |
08/07/2022 | 31.70p | 32.85p | 31.00p | 32.55p | 735739 |
07/07/2022 | 30.30p | 31.25p | 30.18p | 31.00p | 351434 |
06/07/2022 | 29.85p | 31.05p | 29.71p | 30.10p | 374469 |
05/07/2022 | 30.15p | 30.20p | 29.05p | 29.55p | 571625 |
04/07/2022 | 29.90p | 30.60p | 29.59p | 30.25p | 459461 |
01/07/2022 | 30.20p | 31.12p | 29.25p | 29.70p | 703806 |
30/06/2022 | 29.50p | 29.75p | 28.60p | 29.65p | 1221049 |
29/06/2022 | 30.80p | 32.15p | 29.45p | 30.10p | 657999 |
28/06/2022 | 31.00p | 32.20p | 30.51p | 31.15p | 570948 |
27/06/2022 | 30.10p | 31.75p | 30.10p | 30.70p | 568988 |
24/06/2022 | 29.00p | 31.10p | 29.00p | 30.55p | 643424 |
23/06/2022 | 29.45p | 31.25p | 29.45p | 30.00p | 1048429 |
22/06/2022 | 30.00p | 31.10p | 29.65p | 30.75p | 974060 |
21/06/2022 | 31.00p | 31.55p | 30.77p | 31.00p | 83874 |
20/06/2022 | 32.00p | 32.40p | 30.50p | 31.00p | 600577 |
17/06/2022 | 32.85p | 32.85p | 30.80p | 31.50p | 1092574 |
16/06/2022 | 32.10p | 32.57p | 30.95p | 31.45p | 1462456 |
15/06/2022 | 34.25p | 34.85p | 32.60p | 32.60p | 1104771 |
14/06/2022 | 35.05p | 35.75p | 33.85p | 34.15p | 791901 |
13/06/2022 | 34.65p | 35.50p | 34.53p | 35.00p | 1581625 |
10/06/2022 | 36.50p | 37.04p | 35.50p | 35.75p | 740186 |
09/06/2022 | 36.60p | 38.05p | 36.50p | 36.50p | 5480614 |
08/06/2022 | 38.10p | 39.25p | 37.40p | 38.30p | 408808 |
07/06/2022 | 37.00p | 38.55p | 37.00p | 38.40p | 826210 |
06/06/2022 | 36.85p | 37.75p | 36.85p | 37.50p | 750558 |
03/06/2022 | 37.60p | 37.60p | 35.78p | 36.55p | 1237021 |
02/06/2022 | 37.60p | 37.60p | 35.78p | 36.55p | 1237021 |
01/06/2022 | 37.60p | 37.60p | 35.78p | 36.55p | 1237021 |
31/05/2022 | 37.60p | 37.60p | 35.65p | 35.65p | 1161409 |
30/05/2022 | 37.50p | 37.85p | 36.39p | 36.50p | 873851 |
27/05/2022 | 35.20p | 37.40p | 35.20p | 36.90p | 891822 |
26/05/2022 | 36.05p | 36.90p | 35.50p | 36.65p | 803512 |
25/05/2022 | 36.25p | 37.30p | 34.93p | 35.85p | 977638 |
24/05/2022 | 39.00p | 39.00p | 35.60p | 35.90p | 1549530 |
23/05/2022 | 37.85p | 38.00p | 36.80p | 37.30p | 3784935 |
20/05/2022 | 37.20p | 38.20p | 36.85p | 37.00p | 865324 |
19/05/2022 | 36.90p | 39.45p | 35.50p | 37.15p | 1053538 |
18/05/2022 | 36.90p | 38.70p | 36.90p | 37.45p | 1221758 |
17/05/2022 | 38.05p | 38.56p | 37.25p | 37.80p | 638569 |
16/05/2022 | 37.85p | 38.35p | 37.05p | 38.35p | 657763 |
13/05/2022 | 37.00p | 39.05p | 36.80p | 38.40p | 799139 |
12/05/2022 | 36.00p | 37.45p | 35.93p | 37.00p | 1133593 |
11/05/2022 | 36.90p | 38.00p | 36.60p | 37.95p | 750407 |
10/05/2022 | 37.65p | 38.20p | 36.57p | 36.85p | 657249 |
09/05/2022 | 41.00p | 41.00p | 37.45p | 37.50p | 1000614 |
06/05/2022 | 40.05p | 40.40p | 39.05p | 39.45p | 2170590 |
05/05/2022 | 42.45p | 42.45p | 39.80p | 40.00p | 3645160 |
04/05/2022 | 42.05p | 42.10p | 40.69p | 41.00p | 808479 |
03/05/2022 | 41.60p | 43.00p | 40.45p | 41.35p | 1391570 |
02/05/2022 | 42.00p | 42.96p | 40.50p | 41.60p | 6711646 |
29/04/2022 | 42.00p | 42.96p | 40.50p | 41.60p | 6711646 |
28/04/2022 | 35.80p | 37.60p | 35.80p | 36.75p | 866211 |
27/04/2022 | 36.00p | 37.50p | 35.50p | 35.90p | 1180425 |
26/04/2022 | 37.90p | 38.30p | 36.45p | 37.30p | 744558 |
25/04/2022 | 37.85p | 38.71p | 36.74p | 37.30p | 1060290 |
22/04/2022 | 37.95p | 40.25p | 37.95p | 38.85p | 560383 |
21/04/2022 | 39.65p | 40.45p | 39.00p | 40.05p | 1475386 |
20/04/2022 | 37.45p | 40.20p | 37.45p | 39.60p | 1225717 |
19/04/2022 | 40.00p | 40.00p | 38.53p | 39.00p | 615056 |
18/04/2022 | 39.65p | 39.65p | 38.45p | 38.90p | 2695458 |
15/04/2022 | 39.65p | 39.65p | 38.45p | 38.90p | 2695458 |
14/04/2022 | 39.65p | 39.65p | 38.45p | 38.90p | 2695458 |
13/04/2022 | 38.15p | 39.50p | 38.05p | 39.50p | 1928717 |
12/04/2022 | 38.00p | 39.50p | 38.00p | 39.05p | 682046 |
11/04/2022 | 39.30p | 40.60p | 39.15p | 39.75p | 656550 |
08/04/2022 | 42.75p | 42.75p | 40.00p | 40.00p | 779178 |
07/04/2022 | 40.80p | 41.80p | 40.71p | 41.45p | 651791 |
06/04/2022 | 41.75p | 42.55p | 40.35p | 41.10p | 1194316 |
05/04/2022 | 44.40p | 44.40p | 42.35p | 42.40p | 480836 |
04/04/2022 | 43.75p | 44.20p | 43.20p | 43.55p | 3794014 |
01/04/2022 | 41.00p | 44.20p | 41.00p | 43.90p | 1152689 |
31/03/2022 | 43.36p | 44.34p | 42.38p | 43.14p | 2788592 |
30/03/2022 | 43.54p | 44.80p | 42.98p | 43.50p | 1328500 |
29/03/2022 | 43.28p | 44.88p | 43.04p | 44.70p | 2430128 |
28/03/2022 | 40.18p | 43.52p | 40.18p | 43.02p | 1273242 |
25/03/2022 | 41.40p | 42.70p | 39.58p | 42.48p | 998823 |
24/03/2022 | 41.32p | 41.96p | 40.92p | 41.72p | 1259612 |
23/03/2022 | 41.70p | 42.72p | 41.42p | 42.10p | 895250 |
22/03/2022 | 41.98p | 42.58p | 40.92p | 42.58p | 2531946 |
21/03/2022 | 38.44p | 42.20p | 37.00p | 42.06p | 2144000 |
18/03/2022 | 37.44p | 40.26p | 37.44p | 39.60p | 3198582 |
17/03/2022 | 40.74p | 40.74p | 38.51p | 39.20p | 677534 |
16/03/2022 | 40.00p | 40.22p | 38.42p | 38.50p | 1297413 |
15/03/2022 | 38.68p | 39.58p | 37.40p | 38.86p | 1020062 |
14/03/2022 | 40.70p | 40.70p | 38.30p | 39.00p | 1097027 |
11/03/2022 | 38.92p | 41.90p | 38.41p | 39.32p | 4515914 |
10/03/2022 | 38.00p | 38.00p | 36.06p | 37.22p | 1274851 |
09/03/2022 | 34.50p | 37.22p | 34.40p | 37.22p | 1850128 |
08/03/2022 | 34.02p | 34.68p | 33.58p | 34.12p | 835888 |
07/03/2022 | 32.82p | 34.88p | 30.76p | 33.52p | 1757225 |
04/03/2022 | 35.00p | 35.43p | 32.85p | 33.00p | 2268438 |
03/03/2022 | 37.80p | 38.08p | 35.18p | 35.30p | 1876348 |
02/03/2022 | 36.68p | 38.18p | 35.66p | 37.70p | 1195683 |
01/03/2022 | 39.54p | 40.12p | 36.76p | 36.76p | 1243700 |
28/02/2022 | 37.18p | 39.06p | 34.92p | 39.06p | 1190533 |
25/02/2022 | 35.84p | 37.40p | 35.44p | 36.98p | 1024944 |
24/02/2022 | 35.00p | 35.48p | 32.92p | 35.40p | 2570808 |
23/02/2022 | 36.34p | 37.10p | 35.76p | 36.04p | 801246 |
22/02/2022 | 37.00p | 37.88p | 35.76p | 35.76p | 2018267 |
21/02/2022 | 37.82p | 39.72p | 37.06p | 37.28p | 824632 |
18/02/2022 | 39.20p | 39.60p | 38.16p | 38.60p | 1023335 |
17/02/2022 | 40.50p | 40.50p | 39.02p | 39.62p | 1541191 |
16/02/2022 | 39.00p | 40.22p | 39.00p | 39.48p | 566589 |
15/02/2022 | 38.30p | 40.88p | 38.30p | 40.10p | 1255600 |
14/02/2022 | 39.58p | 40.74p | 39.58p | 39.90p | 970007 |
11/02/2022 | 40.80p | 41.54p | 40.80p | 41.54p | 954472 |
10/02/2022 | 41.30p | 41.84p | 39.99p | 41.66p | 1365292 |
09/02/2022 | 39.60p | 41.04p | 39.02p | 40.52p | 1887068 |
08/02/2022 | 38.10p | 40.26p | 38.10p | 39.20p | 1274841 |
07/02/2022 | 38.00p | 40.10p | 38.00p | 39.62p | 1308682 |
04/02/2022 | 42.36p | 42.36p | 39.26p | 39.46p | 886927 |
03/02/2022 | 42.50p | 42.50p | 40.00p | 40.74p | 966549 |
02/02/2022 | 43.30p | 43.30p | 40.94p | 40.94p | 317798 |
01/02/2022 | 40.92p | 42.38p | 40.84p | 41.70p | 1026136 |
31/01/2022 | 41.36p | 41.36p | 40.04p | 41.22p | 855882 |
28/01/2022 | 41.00p | 41.38p | 39.62p | 40.34p | 921683 |
27/01/2022 | 38.54p | 40.96p | 38.10p | 40.42p | 1531904 |
26/01/2022 | 40.32p | 40.68p | 39.26p | 39.82p | 1377255 |
25/01/2022 | 38.30p | 41.00p | 37.84p | 39.32p | 1258913 |
24/01/2022 | 40.54p | 40.96p | 38.56p | 39.78p | 3911103 |
21/01/2022 | 42.66p | 43.04p | 40.54p | 41.06p | 2499327 |
20/01/2022 | 43.86p | 43.86p | 41.78p | 42.68p | 665059 |
19/01/2022 | 41.70p | 42.54p | 41.30p | 42.04p | 7817491 |
18/01/2022 | 45.54p | 45.54p | 42.12p | 42.52p | 1122616 |
17/01/2022 | 44.36p | 45.04p | 43.04p | 44.24p | 1045064 |
14/01/2022 | 45.00p | 45.36p | 43.60p | 43.68p | 1528862 |
13/01/2022 | 45.42p | 45.84p | 44.44p | 45.48p | 1059853 |
12/01/2022 | 45.52p | 47.08p | 45.00p | 45.84p | 950103 |
11/01/2022 | 45.00p | 47.00p | 44.82p | 45.18p | 1347845 |
10/01/2022 | 49.08p | 49.08p | 45.98p | 46.56p | 1323236 |
07/01/2022 | 46.02p | 47.24p | 45.62p | 47.04p | 2072984 |
06/01/2022 | 46.54p | 47.88p | 45.24p | 45.84p | 1381285 |
05/01/2022 | 47.50p | 47.76p | 45.58p | 46.60p | 1152742 |
04/01/2022 | 48.10p | 48.48p | 46.73p | 47.22p | 742618 |
31/12/2021 | 46.24p | 48.10p | 46.24p | 47.56p | 318382 |
30/12/2021 | 49.26p | 49.26p | 46.41p | 47.44p | 584840 |
29/12/2021 | 48.00p | 48.62p | 46.80p | 48.08p | 780249 |
24/12/2021 | 47.30p | 48.42p | 45.64p | 47.60p | 409888 |
23/12/2021 | 47.16p | 47.86p | 45.50p | 47.28p | 744172 |
22/12/2021 | 46.14p | 47.14p | 45.87p | 46.16p | 571570 |
21/12/2021 | 44.00p | 46.47p | 44.00p | 46.18p | 717425 |
20/12/2021 | 44.42p | 44.92p | 42.42p | 44.56p | 1789518 |
17/12/2021 | 44.96p | 47.62p | 43.46p | 43.46p | 2828791 |
16/12/2021 | 44.20p | 45.98p | 44.20p | 44.98p | 578281 |
15/12/2021 | 44.58p | 45.40p | 44.11p | 44.50p | 1179740 |
14/12/2021 | 46.54p | 46.54p | 44.74p | 45.68p | 1357680 |
13/12/2021 | 46.00p | 48.06p | 45.60p | 45.60p | 1126121 |
10/12/2021 | 48.50p | 49.62p | 46.92p | 47.40p | 1479194 |
09/12/2021 | 49.16p | 50.90p | 48.75p | 49.80p | 380191 |
08/12/2021 | 50.00p | 50.55p | 48.80p | 50.55p | 1254907 |
07/12/2021 | 49.28p | 50.80p | 48.43p | 49.62p | 440125 |
06/12/2021 | 49.10p | 51.35p | 48.08p | 48.84p | 630221 |
03/12/2021 | 48.94p | 51.45p | 48.77p | 49.02p | 546828 |
02/12/2021 | 50.95p | 51.85p | 48.60p | 51.20p | 661544 |
01/12/2021 | 49.60p | 51.90p | 49.60p | 51.35p | 1199191 |
30/11/2021 | 48.50p | 50.55p | 48.50p | 49.60p | 1067296 |
29/11/2021 | 48.50p | 51.15p | 48.50p | 51.00p | 3378292 |
26/11/2021 | 51.40p | 51.40p | 48.58p | 50.00p | 2469825 |
25/11/2021 | 53.00p | 53.00p | 50.85p | 51.50p | 1782225 |
24/11/2021 | 48.54p | 51.95p | 48.54p | 51.70p | 4005145 |
23/11/2021 | 48.96p | 51.13p | 48.54p | 51.00p | 909551 |
22/11/2021 | 49.20p | 51.90p | 49.20p | 50.25p | 1581697 |
19/11/2021 | 49.00p | 52.15p | 49.00p | 51.35p | 5151974 |
18/11/2021 | 50.60p | 51.50p | 49.28p | 51.50p | 1182403 |
17/11/2021 | 47.64p | 51.35p | 47.64p | 50.50p | 1438961 |
16/11/2021 | 48.48p | 50.20p | 46.92p | 49.62p | 2894970 |
15/11/2021 | 50.60p | 50.60p | 48.24p | 49.72p | 917527 |
12/11/2021 | 48.68p | 49.64p | 47.60p | 48.56p | 705660 |
11/11/2021 | 46.90p | 49.16p | 46.90p | 48.40p | 1605341 |
10/11/2021 | 49.40p | 49.40p | 47.66p | 48.12p | 675838 |
09/11/2021 | 49.46p | 50.95p | 47.50p | 48.96p | 848160 |
08/11/2021 | 50.25p | 51.00p | 48.51p | 49.68p | 1130201 |
05/11/2021 | 53.90p | 53.90p | 50.25p | 50.80p | 783770 |
04/11/2021 | 52.00p | 53.08p | 51.37p | 51.75p | 1056892 |
*Close Price adjusted for both dividends and splits