Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2021 | 28.50p | 29.80p | 28.00p | 28.40p | 639980 |
29/10/2021 | 29.50p | 30.10p | 27.38p | 28.75p | 1961398 |
28/10/2021 | 30.25p | 30.85p | 29.05p | 30.10p | 104165 |
27/10/2021 | 29.05p | 30.00p | 29.05p | 29.53p | 207585 |
26/10/2021 | 28.45p | 30.90p | 28.05p | 29.50p | 650061 |
25/10/2021 | 28.75p | 29.50p | 28.05p | 28.40p | 420641 |
22/10/2021 | 29.50p | 30.95p | 28.53p | 29.03p | 665060 |
21/10/2021 | 30.00p | 30.80p | 29.05p | 30.23p | 292198 |
20/10/2021 | 29.90p | 31.00p | 29.05p | 29.28p | 209489 |
19/10/2021 | 29.90p | 30.95p | 29.60p | 30.45p | 365049 |
18/10/2021 | 29.40p | 31.00p | 29.00p | 29.65p | 485665 |
15/10/2021 | 31.00p | 31.15p | 29.10p | 30.23p | 290405 |
14/10/2021 | 30.30p | 32.00p | 29.45p | 29.70p | 316698 |
13/10/2021 | 29.75p | 31.45p | 29.71p | 30.80p | 499853 |
12/10/2021 | 29.55p | 31.00p | 28.55p | 29.57p | 260901 |
11/10/2021 | 30.25p | 30.25p | 28.25p | 29.15p | 469972 |
08/10/2021 | 29.80p | 31.00p | 28.65p | 29.48p | 253408 |
07/10/2021 | 29.95p | 30.07p | 29.15p | 30.07p | 399420 |
06/10/2021 | 29.60p | 31.11p | 28.30p | 29.10p | 619740 |
05/10/2021 | 30.00p | 31.35p | 29.50p | 29.80p | 105051 |
04/10/2021 | 29.10p | 31.00p | 29.10p | 30.77p | 354449 |
01/10/2021 | 29.95p | 31.00p | 29.30p | 30.18p | 240003 |
30/09/2021 | 30.00p | 30.95p | 29.60p | 29.60p | 159058 |
29/09/2021 | 29.65p | 30.95p | 29.15p | 30.10p | 381976 |
28/09/2021 | 30.90p | 31.00p | 29.20p | 31.00p | 278174 |
27/09/2021 | 30.75p | 31.00p | 28.80p | 30.13p | 232326 |
24/09/2021 | 29.90p | 30.80p | 29.14p | 30.00p | 360676 |
23/09/2021 | 31.40p | 31.90p | 29.00p | 29.85p | 1052363 |
22/09/2021 | 30.90p | 31.67p | 30.05p | 30.63p | 151058 |
21/09/2021 | 30.35p | 32.00p | 29.90p | 32.00p | 234691 |
20/09/2021 | 33.00p | 33.00p | 29.00p | 29.60p | 912825 |
17/09/2021 | 32.00p | 33.00p | 31.52p | 32.80p | 261732 |
16/09/2021 | 31.00p | 33.00p | 31.00p | 31.87p | 679388 |
15/09/2021 | 30.55p | 31.45p | 29.90p | 31.45p | 261440 |
14/09/2021 | 30.75p | 31.00p | 29.68p | 30.75p | 321547 |
13/09/2021 | 31.00p | 31.80p | 29.15p | 30.05p | 912683 |
10/09/2021 | 31.50p | 32.35p | 30.00p | 30.00p | 543342 |
09/09/2021 | 33.20p | 33.35p | 31.20p | 31.20p | 173168 |
08/09/2021 | 32.85p | 33.90p | 31.30p | 33.50p | 475388 |
07/09/2021 | 31.20p | 33.95p | 30.05p | 33.70p | 727310 |
06/09/2021 | 32.00p | 32.00p | 30.00p | 30.30p | 560888 |
03/09/2021 | 30.75p | 31.85p | 30.75p | 31.15p | 274490 |
02/09/2021 | 31.10p | 32.20p | 30.25p | 30.88p | 309455 |
01/09/2021 | 32.50p | 32.50p | 30.96p | 32.50p | 257725 |
31/08/2021 | 32.00p | 32.55p | 30.70p | 31.67p | 310150 |
27/08/2021 | 31.15p | 32.00p | 30.70p | 32.00p | 222245 |
26/08/2021 | 31.30p | 31.55p | 30.00p | 31.10p | 268165 |
25/08/2021 | 32.00p | 33.00p | 30.07p | 31.15p | 485186 |
24/08/2021 | 31.80p | 33.00p | 30.60p | 32.00p | 438451 |
23/08/2021 | 33.15p | 33.95p | 31.55p | 32.00p | 145849 |
20/08/2021 | 32.30p | 33.50p | 32.00p | 32.32p | 206580 |
19/08/2021 | 33.75p | 34.00p | 32.15p | 32.50p | 11965 |
18/08/2021 | 33.85p | 34.25p | 32.55p | 32.88p | 346977 |
17/08/2021 | 34.00p | 34.25p | 33.05p | 33.32p | 323721 |
16/08/2021 | 33.50p | 34.40p | 33.50p | 34.10p | 614587 |
13/08/2021 | 32.80p | 33.75p | 32.35p | 33.40p | 116320 |
12/08/2021 | 33.95p | 33.95p | 32.85p | 32.93p | 247460 |
11/08/2021 | 33.05p | 33.95p | 32.25p | 33.70p | 379816 |
10/08/2021 | 32.05p | 33.75p | 32.05p | 32.78p | 221003 |
09/08/2021 | 32.50p | 34.40p | 32.00p | 33.27p | 322652 |
06/08/2021 | 35.10p | 36.00p | 32.35p | 34.20p | 718627 |
05/08/2021 | 35.60p | 36.85p | 32.79p | 36.00p | 659971 |
04/08/2021 | 36.15p | 37.00p | 34.98p | 36.55p | 944492 |
03/08/2021 | 34.95p | 38.25p | 34.75p | 36.20p | 1688529 |
02/08/2021 | 31.25p | 35.10p | 30.05p | 34.18p | 1494126 |
30/07/2021 | 30.80p | 31.50p | 30.05p | 31.20p | 306983 |
29/07/2021 | 29.00p | 30.70p | 29.00p | 30.50p | 389167 |
28/07/2021 | 29.95p | 30.30p | 28.45p | 29.32p | 476741 |
27/07/2021 | 29.50p | 30.30p | 29.20p | 29.37p | 527551 |
26/07/2021 | 30.00p | 30.32p | 29.16p | 29.20p | 521649 |
23/07/2021 | 30.00p | 30.30p | 29.50p | 29.95p | 310466 |
22/07/2021 | 30.00p | 31.65p | 29.10p | 29.10p | 707504 |
21/07/2021 | 32.00p | 32.61p | 30.00p | 30.00p | 732251 |
20/07/2021 | 32.00p | 32.00p | 30.25p | 30.65p | 499583 |
19/07/2021 | 32.95p | 32.95p | 29.20p | 29.20p | 1285767 |
16/07/2021 | 32.85p | 34.20p | 31.40p | 32.23p | 608388 |
15/07/2021 | 32.80p | 34.40p | 32.15p | 33.00p | 409716 |
14/07/2021 | 33.10p | 34.55p | 32.50p | 33.10p | 665028 |
13/07/2021 | 35.80p | 35.80p | 32.71p | 33.65p | 913030 |
12/07/2021 | 35.00p | 35.80p | 34.00p | 35.80p | 256126 |
09/07/2021 | 36.00p | 36.00p | 34.08p | 34.20p | 543953 |
08/07/2021 | 37.85p | 37.85p | 35.15p | 35.65p | 354762 |
07/07/2021 | 37.10p | 37.95p | 35.41p | 36.27p | 676933 |
06/07/2021 | 37.15p | 37.85p | 35.90p | 37.05p | 159138 |
05/07/2021 | 36.35p | 37.00p | 35.74p | 36.18p | 334938 |
02/07/2021 | 36.60p | 37.95p | 36.00p | 37.38p | 297314 |
01/07/2021 | 36.05p | 37.50p | 36.00p | 36.48p | 235647 |
30/06/2021 | 37.75p | 37.95p | 36.05p | 36.35p | 271235 |
29/06/2021 | 37.15p | 37.90p | 36.35p | 36.77p | 136271 |
28/06/2021 | 38.00p | 38.00p | 36.00p | 37.20p | 432308 |
25/06/2021 | 37.00p | 37.85p | 36.00p | 36.20p | 416447 |
24/06/2021 | 35.00p | 37.00p | 35.00p | 36.27p | 406764 |
23/06/2021 | 36.00p | 36.85p | 35.65p | 36.10p | 575151 |
22/06/2021 | 36.00p | 36.50p | 35.60p | 36.03p | 380672 |
21/06/2021 | 36.70p | 36.70p | 35.07p | 35.70p | 496148 |
18/06/2021 | 37.00p | 37.50p | 35.83p | 36.30p | 798208 |
17/06/2021 | 36.10p | 37.60p | 36.05p | 37.38p | 287888 |
16/06/2021 | 37.00p | 37.15p | 36.10p | 36.88p | 251232 |
15/06/2021 | 37.00p | 37.30p | 36.07p | 36.73p | 534445 |
14/06/2021 | 38.15p | 38.75p | 36.75p | 37.00p | 607239 |
11/06/2021 | 38.00p | 38.90p | 37.02p | 38.35p | 275881 |
10/06/2021 | 38.80p | 40.52p | 38.00p | 38.03p | 399760 |
09/06/2021 | 38.70p | 39.95p | 38.42p | 38.82p | 204500 |
08/06/2021 | 39.25p | 39.95p | 37.27p | 39.23p | 652688 |
07/06/2021 | 43.00p | 43.00p | 39.20p | 39.50p | 942427 |
04/06/2021 | 42.00p | 42.75p | 41.50p | 41.95p | 792718 |
03/06/2021 | 42.00p | 42.63p | 41.01p | 41.30p | 877489 |
02/06/2021 | 40.00p | 42.90p | 39.40p | 40.00p | 1549115 |
01/06/2021 | 37.00p | 40.61p | 36.45p | 39.50p | 1014536 |
31/05/2021 | 39.90p | 39.90p | 37.65p | 38.73p | 685565 |
28/05/2021 | 39.90p | 39.90p | 37.65p | 38.73p | 685565 |
27/05/2021 | 39.00p | 39.90p | 37.30p | 38.55p | 340719 |
26/05/2021 | 42.95p | 43.00p | 37.30p | 37.85p | 1306970 |
25/05/2021 | 33.80p | 44.22p | 33.42p | 42.00p | 5332431 |
24/05/2021 | 34.20p | 35.00p | 33.09p | 34.30p | 831129 |
21/05/2021 | 34.60p | 35.90p | 34.10p | 34.47p | 248936 |
20/05/2021 | 35.10p | 35.85p | 34.15p | 34.33p | 325394 |
19/05/2021 | 36.00p | 36.00p | 34.50p | 34.90p | 354407 |
18/05/2021 | 34.50p | 35.90p | 34.05p | 35.05p | 313094 |
17/05/2021 | 34.40p | 35.60p | 34.20p | 35.10p | 395443 |
14/05/2021 | 36.00p | 36.00p | 34.40p | 35.45p | 441793 |
13/05/2021 | 34.00p | 34.95p | 33.20p | 36.00p | 715704 |
12/05/2021 | 34.65p | 35.90p | 33.20p | 33.60p | 807901 |
11/05/2021 | 36.75p | 36.77p | 34.05p | 34.60p | 915090 |
10/05/2021 | 36.20p | 37.25p | 35.33p | 36.80p | 547119 |
07/05/2021 | 35.55p | 36.50p | 35.00p | 35.70p | 433569 |
06/05/2021 | 36.00p | 37.00p | 35.30p | 36.00p | 497351 |
05/05/2021 | 36.60p | 37.90p | 36.00p | 36.45p | 645858 |
04/05/2021 | 38.00p | 38.20p | 36.05p | 36.50p | 548715 |
30/04/2021 | 36.50p | 38.00p | 35.76p | 38.00p | 780288 |
29/04/2021 | 36.50p | 36.95p | 35.90p | 36.45p | 535668 |
28/04/2021 | 36.40p | 37.60p | 35.60p | 36.75p | 203801 |
27/04/2021 | 36.55p | 37.95p | 35.61p | 37.25p | 784197 |
26/04/2021 | 37.00p | 37.80p | 36.30p | 37.00p | 722007 |
23/04/2021 | 37.95p | 37.95p | 36.20p | 37.08p | 1114767 |
22/04/2021 | 39.00p | 39.00p | 36.20p | 37.10p | 1447310 |
21/04/2021 | 38.00p | 39.90p | 37.19p | 37.35p | 1114296 |
20/04/2021 | 40.95p | 40.95p | 38.07p | 40.00p | 862531 |
19/04/2021 | 40.75p | 41.80p | 39.05p | 39.60p | 1391589 |
16/04/2021 | 40.10p | 42.00p | 40.10p | 42.00p | 532113 |
15/04/2021 | 41.00p | 41.81p | 39.40p | 40.75p | 508486 |
14/04/2021 | 40.70p | 41.40p | 39.10p | 40.67p | 887588 |
13/04/2021 | 42.90p | 42.90p | 40.15p | 40.38p | 547351 |
12/04/2021 | 42.00p | 42.90p | 39.40p | 42.00p | 1334752 |
09/04/2021 | 43.00p | 46.60p | 41.05p | 42.00p | 3530306 |
08/04/2021 | 38.40p | 38.60p | 36.56p | 38.50p | 1161804 |
07/04/2021 | 38.05p | 40.50p | 37.05p | 38.40p | 483916 |
06/04/2021 | 40.00p | 40.25p | 38.44p | 39.50p | 1259398 |
01/04/2021 | 38.00p | 41.50p | 37.06p | 39.25p | 1542676 |
31/03/2021 | 36.25p | 38.00p | 35.00p | 37.00p | 1038227 |
30/03/2021 | 40.00p | 40.00p | 35.05p | 36.90p | 1070150 |
29/03/2021 | 44.00p | 44.00p | 38.10p | 38.95p | 1435818 |
26/03/2021 | 43.00p | 44.40p | 40.65p | 43.00p | 769860 |
25/03/2021 | 37.95p | 43.95p | 37.40p | 41.08p | 2717948 |
24/03/2021 | 37.95p | 38.00p | 36.05p | 38.00p | 607146 |
23/03/2021 | 39.00p | 39.00p | 36.00p | 37.15p | 510217 |
22/03/2021 | 37.90p | 38.15p | 36.60p | 37.72p | 316790 |
19/03/2021 | 35.00p | 38.00p | 35.00p | 37.90p | 801968 |
18/03/2021 | 37.00p | 37.00p | 34.85p | 36.00p | 582034 |
17/03/2021 | 36.95p | 38.00p | 34.85p | 36.20p | 1418120 |
16/03/2021 | 37.15p | 39.95p | 36.00p | 36.80p | 858354 |
15/03/2021 | 39.00p | 39.95p | 37.25p | 37.65p | 439020 |
12/03/2021 | 38.20p | 40.35p | 37.50p | 39.00p | 642485 |
11/03/2021 | 38.40p | 40.40p | 37.55p | 38.90p | 645208 |
10/03/2021 | 39.45p | 39.60p | 37.15p | 39.05p | 1001760 |
09/03/2021 | 38.00p | 40.18p | 37.40p | 39.45p | 444865 |
08/03/2021 | 40.00p | 41.50p | 37.05p | 38.00p | 1365867 |
05/03/2021 | 43.50p | 43.50p | 39.59p | 40.02p | 521223 |
04/03/2021 | 43.00p | 43.00p | 40.00p | 41.40p | 314439 |
03/03/2021 | 43.00p | 43.00p | 40.00p | 42.00p | 298728 |
02/03/2021 | 43.95p | 44.95p | 40.21p | 40.98p | 530563 |
01/03/2021 | 43.00p | 44.95p | 40.51p | 41.95p | 571086 |
26/02/2021 | 42.50p | 42.95p | 41.10p | 42.00p | 574639 |
25/02/2021 | 44.95p | 44.95p | 41.80p | 42.90p | 1214075 |
24/02/2021 | 42.95p | 44.20p | 41.50p | 44.00p | 693316 |
23/02/2021 | 44.00p | 44.80p | 40.90p | 42.00p | 2087660 |
22/02/2021 | 48.80p | 48.80p | 42.45p | 42.88p | 1831696 |
19/02/2021 | 48.85p | 48.85p | 46.10p | 46.95p | 297148 |
18/02/2021 | 48.00p | 48.90p | 45.05p | 48.10p | 703555 |
17/02/2021 | 48.40p | 52.00p | 45.75p | 47.50p | 1723830 |
16/02/2021 | 47.00p | 49.95p | 45.00p | 49.95p | 1449109 |
15/02/2021 | 48.15p | 48.95p | 45.25p | 46.20p | 1291898 |
12/02/2021 | 48.10p | 51.90p | 47.00p | 47.60p | 887009 |
11/02/2021 | 50.00p | 51.00p | 48.15p | 50.00p | 477849 |
10/02/2021 | 51.00p | 51.00p | 48.65p | 49.40p | 478629 |
09/02/2021 | 51.00p | 51.80p | 47.60p | 49.35p | 783543 |
08/02/2021 | 52.00p | 52.00p | 46.05p | 48.70p | 1157328 |
05/02/2021 | 50.00p | 51.11p | 48.10p | 50.00p | 306968 |
04/02/2021 | 54.80p | 54.80p | 48.00p | 48.50p | 1415005 |
03/02/2021 | 50.60p | 54.60p | 49.00p | 54.60p | 682336 |
02/02/2021 | 46.00p | 51.50p | 46.00p | 49.75p | 768293 |
01/02/2021 | 48.00p | 48.70p | 45.30p | 48.70p | 780894 |
29/01/2021 | 49.00p | 49.00p | 45.05p | 46.33p | 1214652 |
28/01/2021 | 51.60p | 52.70p | 46.00p | 49.10p | 1709657 |
27/01/2021 | 58.80p | 59.00p | 50.60p | 51.00p | 1365472 |
26/01/2021 | 58.50p | 60.90p | 54.00p | 56.60p | 1493429 |
25/01/2021 | 55.00p | 59.50p | 53.10p | 58.50p | 1133265 |
22/01/2021 | 52.00p | 56.40p | 42.12p | 55.10p | 4118522 |
21/01/2021 | 59.80p | 64.00p | 49.16p | 49.30p | 5808814 |
20/01/2021 | 59.80p | 66.60p | 58.10p | 64.85p | 1104366 |
*Close Price adjusted for both dividends and splits