Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/03/2021 | 37.00p | 38.25p | 36.65p | 37.75p | 231847 |
17/03/2021 | 37.25p | 37.95p | 36.23p | 37.00p | 243017 |
16/03/2021 | 35.50p | 37.25p | 35.00p | 37.25p | 129294 |
15/03/2021 | 35.50p | 36.00p | 35.00p | 36.00p | 17909 |
12/03/2021 | 35.50p | 35.98p | 35.50p | 35.50p | 5779 |
11/03/2021 | 36.50p | 36.50p | 35.00p | 35.50p | 33080 |
10/03/2021 | 36.50p | 36.80p | 35.75p | 36.50p | 5236 |
09/03/2021 | 37.25p | 38.00p | 35.66p | 36.50p | 135686 |
08/03/2021 | 38.50p | 38.98p | 36.25p | 37.25p | 4596 |
05/03/2021 | 37.50p | 39.00p | 37.50p | 39.00p | 176572 |
04/03/2021 | 36.75p | 38.60p | 35.00p | 38.60p | 167310 |
03/03/2021 | 36.50p | 37.00p | 36.00p | 36.75p | 193710 |
02/03/2021 | 36.00p | 36.50p | 36.00p | 36.50p | 0 |
01/03/2021 | 36.00p | 37.00p | 35.02p | 36.00p | 54699 |
26/02/2021 | 36.75p | 38.85p | 36.02p | 37.00p | 659950 |
25/02/2021 | 34.00p | 37.50p | 34.00p | 37.00p | 374400 |
24/02/2021 | 31.00p | 34.40p | 29.20p | 34.00p | 170661 |
23/02/2021 | 39.50p | 39.70p | 34.00p | 36.25p | 322512 |
22/02/2021 | 41.25p | 41.25p | 39.60p | 39.60p | 136171 |
19/02/2021 | 40.10p | 41.25p | 40.00p | 41.25p | 130863 |
18/02/2021 | 39.50p | 41.00p | 39.36p | 40.00p | 67651 |
17/02/2021 | 39.25p | 40.00p | 38.88p | 39.50p | 241626 |
16/02/2021 | 39.25p | 39.70p | 38.73p | 39.25p | 8397 |
15/02/2021 | 39.50p | 41.10p | 38.50p | 39.25p | 343282 |
12/02/2021 | 38.75p | 41.00p | 38.75p | 40.00p | 266413 |
11/02/2021 | 35.00p | 39.48p | 34.90p | 38.75p | 357749 |
10/02/2021 | 35.00p | 35.98p | 35.00p | 35.50p | 9995 |
09/02/2021 | 35.00p | 35.98p | 34.70p | 35.00p | 87085 |
08/02/2021 | 33.25p | 36.00p | 33.25p | 35.00p | 46061 |
05/02/2021 | 33.25p | 34.50p | 32.60p | 33.25p | 94506 |
04/02/2021 | 33.25p | 33.25p | 32.00p | 32.00p | 70467 |
03/02/2021 | 33.00p | 34.25p | 33.00p | 33.25p | 384201 |
02/02/2021 | 32.75p | 34.00p | 32.60p | 33.00p | 6486 |
01/02/2021 | 34.25p | 34.48p | 32.50p | 32.75p | 76598 |
29/01/2021 | 34.75p | 34.98p | 34.00p | 34.25p | 12749 |
28/01/2021 | 34.25p | 36.00p | 34.25p | 34.75p | 96947 |
27/01/2021 | 33.25p | 35.45p | 33.00p | 34.25p | 321816 |
26/01/2021 | 33.75p | 34.00p | 33.18p | 33.25p | 79632 |
25/01/2021 | 34.00p | 35.10p | 33.02p | 33.75p | 31891 |
22/01/2021 | 35.75p | 35.75p | 33.50p | 34.00p | 93258 |
21/01/2021 | 36.75p | 38.00p | 36.00p | 37.00p | 9260 |
20/01/2021 | 36.50p | 37.75p | 36.10p | 36.75p | 216319 |
19/01/2021 | 36.50p | 39.00p | 36.10p | 39.00p | 31299 |
18/01/2021 | 36.25p | 37.48p | 35.90p | 36.50p | 14300 |
15/01/2021 | 37.75p | 37.78p | 35.40p | 36.25p | 86339 |
14/01/2021 | 37.00p | 38.50p | 37.00p | 37.75p | 148594 |
13/01/2021 | 37.50p | 38.95p | 36.00p | 37.00p | 86440 |
12/01/2021 | 36.75p | 38.00p | 36.75p | 37.50p | 74292 |
11/01/2021 | 37.25p | 38.00p | 37.00p | 37.25p | 180486 |
08/01/2021 | 37.25p | 37.25p | 36.20p | 36.50p | 161210 |
07/01/2021 | 38.00p | 39.06p | 35.25p | 37.00p | 177503 |
06/01/2021 | 39.50p | 40.95p | 39.06p | 39.50p | 215921 |
05/01/2021 | 34.25p | 40.00p | 34.25p | 39.00p | 653655 |
04/01/2021 | 32.50p | 36.50p | 32.50p | 34.25p | 360072 |
01/01/2021 | 33.50p | 33.50p | 32.22p | 32.50p | 98754 |
31/12/2020 | 33.50p | 33.50p | 32.22p | 32.50p | 98754 |
30/12/2020 | 34.25p | 36.00p | 33.22p | 34.00p | 314490 |
29/12/2020 | 36.75p | 37.70p | 33.33p | 34.25p | 160485 |
28/12/2020 | 36.75p | 38.00p | 34.58p | 36.75p | 56375 |
25/12/2020 | 36.75p | 38.00p | 34.58p | 36.75p | 56375 |
24/12/2020 | 36.75p | 38.00p | 34.58p | 36.75p | 56375 |
23/12/2020 | 36.75p | 36.75p | 34.63p | 36.25p | 79258 |
22/12/2020 | 36.75p | 36.75p | 35.64p | 36.75p | 4118 |
21/12/2020 | 38.00p | 38.00p | 35.08p | 36.75p | 134395 |
18/12/2020 | 36.50p | 40.00p | 36.50p | 38.50p | 173467 |
17/12/2020 | 36.00p | 38.00p | 35.00p | 37.50p | 327521 |
16/12/2020 | 38.25p | 39.00p | 35.00p | 35.00p | 315439 |
15/12/2020 | 42.00p | 42.00p | 38.25p | 38.25p | 577873 |
14/12/2020 | 43.50p | 45.35p | 40.00p | 42.50p | 819085 |
11/12/2020 | 28.50p | 43.34p | 27.20p | 40.25p | 1234819 |
10/12/2020 | 28.50p | 30.00p | 28.50p | 29.25p | 12544 |
09/12/2020 | 28.25p | 29.50p | 28.25p | 29.25p | 192384 |
08/12/2020 | 28.50p | 29.00p | 28.30p | 28.50p | 213120 |
07/12/2020 | 28.00p | 29.00p | 27.85p | 28.50p | 7500 |
04/12/2020 | 26.50p | 29.00p | 26.50p | 28.00p | 87673 |
03/12/2020 | 28.00p | 28.50p | 26.50p | 26.50p | 134802 |
02/12/2020 | 27.75p | 28.60p | 27.75p | 28.50p | 208798 |
01/12/2020 | 25.50p | 28.00p | 25.50p | 27.75p | 20746 |
30/11/2020 | 25.25p | 27.00p | 23.95p | 24.50p | 84159 |
27/11/2020 | 25.25p | 26.50p | 25.25p | 25.25p | 9121 |
26/11/2020 | 25.50p | 28.00p | 25.25p | 25.25p | 33771 |
25/11/2020 | 23.50p | 26.00p | 23.50p | 25.25p | 108995 |
24/11/2020 | 24.00p | 24.40p | 23.00p | 23.50p | 187537 |
23/11/2020 | 24.00p | 24.50p | 24.00p | 24.50p | 50240 |
20/11/2020 | 24.50p | 25.00p | 24.50p | 24.50p | 39296 |
19/11/2020 | 23.75p | 26.00p | 23.50p | 24.50p | 319443 |
18/11/2020 | 22.50p | 24.00p | 22.50p | 23.75p | 219385 |
17/11/2020 | 23.50p | 24.12p | 23.50p | 23.50p | 73389 |
16/11/2020 | 23.50p | 24.00p | 23.16p | 23.50p | 72908 |
13/11/2020 | 23.50p | 23.74p | 23.16p | 23.50p | 85000 |
12/11/2020 | 23.25p | 24.41p | 23.00p | 23.50p | 276470 |
10/11/2020 | 21.25p | 22.50p | 20.50p | 21.25p | 85515 |
09/11/2020 | 22.50p | 23.00p | 20.50p | 21.25p | 84093 |
06/11/2020 | 22.75p | 23.92p | 22.75p | 22.75p | 143576 |
05/11/2020 | 23.00p | 24.22p | 23.00p | 23.25p | 28821 |
04/11/2020 | 22.75p | 24.00p | 22.10p | 23.50p | 242628 |
03/11/2020 | 19.75p | 23.06p | 19.75p | 22.75p | 138930 |
02/11/2020 | 20.25p | 20.70p | 20.00p | 20.70p | 79314 |
30/10/2020 | 20.25p | 20.50p | 20.10p | 20.25p | 235231 |
29/10/2020 | 19.75p | 19.75p | 19.50p | 19.75p | 90336 |
28/10/2020 | 21.25p | 21.25p | 19.58p | 19.75p | 103584 |
27/10/2020 | 22.25p | 22.25p | 21.01p | 21.25p | 33115 |
26/10/2020 | 23.00p | 23.46p | 22.25p | 22.25p | 53113 |
23/10/2020 | 22.25p | 25.00p | 22.08p | 23.25p | 238732 |
22/10/2020 | 23.25p | 23.50p | 22.15p | 22.25p | 90102 |
21/10/2020 | 23.75p | 25.32p | 23.25p | 23.25p | 33650 |
20/10/2020 | 24.00p | 25.12p | 23.00p | 23.75p | 272963 |
19/10/2020 | 22.25p | 25.98p | 21.35p | 24.50p | 430883 |
16/10/2020 | 23.50p | 24.01p | 18.64p | 23.00p | 1299591 |
15/10/2020 | 32.50p | 32.50p | 21.80p | 22.50p | 2133491 |
14/10/2020 | 35.50p | 35.90p | 32.01p | 32.50p | 126817 |
13/10/2020 | 35.00p | 35.90p | 35.00p | 35.50p | 2941 |
12/10/2020 | 35.00p | 35.93p | 35.00p | 35.50p | 14692 |
09/10/2020 | 35.50p | 36.11p | 35.10p | 35.50p | 150201 |
08/10/2020 | 36.50p | 38.00p | 35.68p | 36.00p | 120128 |
07/10/2020 | 36.00p | 37.00p | 35.01p | 36.50p | 135645 |
06/10/2020 | 34.00p | 36.90p | 33.00p | 36.00p | 76815 |
05/10/2020 | 34.00p | 34.00p | 33.00p | 34.00p | 10045 |
02/10/2020 | 33.50p | 34.00p | 33.25p | 34.00p | 30185 |
01/10/2020 | 34.00p | 34.45p | 33.01p | 33.75p | 36208 |
30/09/2020 | 34.00p | 36.50p | 33.20p | 34.50p | 90668 |
29/09/2020 | 32.50p | 36.50p | 32.50p | 34.00p | 107762 |
28/09/2020 | 35.25p | 35.25p | 32.03p | 32.50p | 76625 |
25/09/2020 | 37.50p | 37.50p | 34.30p | 35.25p | 46500 |
24/09/2020 | 40.50p | 40.50p | 37.18p | 37.50p | 166190 |
23/09/2020 | 39.00p | 42.00p | 39.00p | 40.50p | 181420 |
22/09/2020 | 37.25p | 41.00p | 35.61p | 39.50p | 193735 |
21/09/2020 | 38.00p | 38.25p | 36.00p | 36.25p | 71093 |
18/09/2020 | 40.00p | 40.00p | 36.50p | 38.00p | 311012 |
17/09/2020 | 40.25p | 42.99p | 37.25p | 40.00p | 488641 |
16/09/2020 | 38.00p | 40.00p | 31.00p | 39.00p | 988847 |
15/09/2020 | 41.50p | 41.50p | 36.33p | 37.05p | 437235 |
14/09/2020 | 44.00p | 45.00p | 41.50p | 42.00p | 285162 |
11/09/2020 | 45.00p | 45.00p | 44.00p | 44.00p | 180280 |
10/09/2020 | 46.50p | 46.99p | 44.00p | 45.00p | 107790 |
09/09/2020 | 48.00p | 49.00p | 45.01p | 47.00p | 301509 |
08/09/2020 | 50.50p | 52.99p | 47.00p | 47.00p | 715600 |
07/09/2020 | 48.50p | 52.00p | 48.00p | 51.00p | 445582 |
04/09/2020 | 53.50p | 53.50p | 48.05p | 49.00p | 345396 |
03/09/2020 | 53.00p | 54.99p | 52.00p | 53.50p | 398723 |
02/09/2020 | 52.00p | 54.45p | 49.00p | 53.00p | 597669 |
01/09/2020 | 43.50p | 54.00p | 43.20p | 51.50p | 1312837 |
31/08/2020 | 44.00p | 44.90p | 42.00p | 43.00p | 28657 |
28/08/2020 | 44.00p | 44.90p | 42.00p | 43.00p | 28657 |
27/08/2020 | 45.50p | 45.77p | 44.00p | 44.50p | 85493 |
26/08/2020 | 43.25p | 46.75p | 43.00p | 45.50p | 496518 |
25/08/2020 | 40.50p | 44.99p | 40.00p | 43.25p | 428095 |
24/08/2020 | 41.25p | 41.84p | 40.01p | 40.50p | 80132 |
21/08/2020 | 45.50p | 45.50p | 40.00p | 41.25p | 700715 |
20/08/2020 | 44.00p | 46.00p | 44.00p | 44.50p | 323237 |
19/08/2020 | 48.00p | 48.00p | 43.00p | 44.00p | 450122 |
18/08/2020 | 40.75p | 52.00p | 40.50p | 47.00p | 1669611 |
17/08/2020 | 33.25p | 39.00p | 33.25p | 38.75p | 471268 |
14/08/2020 | 33.25p | 34.40p | 32.88p | 33.25p | 14027 |
13/08/2020 | 32.75p | 34.00p | 32.51p | 33.25p | 60117 |
12/08/2020 | 31.50p | 35.00p | 30.24p | 32.75p | 261007 |
11/08/2020 | 26.50p | 32.00p | 26.30p | 31.50p | 942588 |
10/08/2020 | 27.00p | 27.70p | 26.00p | 26.50p | 61726 |
07/08/2020 | 27.00p | 28.00p | 27.00p | 27.00p | 50856 |
06/08/2020 | 27.00p | 28.00p | 25.66p | 27.00p | 129706 |
05/08/2020 | 27.00p | 27.99p | 25.35p | 26.50p | 96528 |
04/08/2020 | 26.00p | 28.00p | 26.00p | 27.50p | 116701 |
03/08/2020 | 27.00p | 27.75p | 26.00p | 26.00p | 195560 |
31/07/2020 | 27.50p | 27.50p | 26.24p | 27.00p | 42611 |
30/07/2020 | 28.00p | 28.00p | 27.12p | 27.50p | 122806 |
29/07/2020 | 28.00p | 28.99p | 27.32p | 28.00p | 3375 |
28/07/2020 | 28.00p | 28.99p | 28.00p | 28.00p | 2725 |
27/07/2020 | 29.25p | 29.25p | 27.20p | 28.00p | 143455 |
24/07/2020 | 33.50p | 34.25p | 29.00p | 29.00p | 217579 |
23/07/2020 | 23.00p | 32.75p | 23.00p | 29.50p | 969168 |
22/07/2020 | 22.75p | 23.49p | 22.70p | 23.00p | 211559 |
21/07/2020 | 24.25p | 24.25p | 22.75p | 22.75p | 74949 |
20/07/2020 | 24.75p | 24.75p | 24.25p | 24.25p | 8159 |
17/07/2020 | 25.25p | 25.25p | 24.73p | 24.75p | 100834 |
16/07/2020 | 25.75p | 26.00p | 25.25p | 25.25p | 39363 |
15/07/2020 | 25.25p | 26.00p | 25.00p | 25.75p | 209372 |
14/07/2020 | 25.00p | 26.00p | 25.00p | 25.25p | 43154 |
13/07/2020 | 25.00p | 25.49p | 25.00p | 25.00p | 26853 |
10/07/2020 | 25.00p | 25.48p | 25.00p | 25.00p | 48007 |
09/07/2020 | 25.00p | 26.00p | 25.00p | 25.00p | 24999 |
08/07/2020 | 24.75p | 25.50p | 24.63p | 25.00p | 130087 |
07/07/2020 | 24.75p | 25.50p | 24.50p | 24.75p | 47360 |
06/07/2020 | 24.75p | 25.20p | 24.00p | 24.75p | 95380 |
03/07/2020 | 25.25p | 25.50p | 24.66p | 24.75p | 20718 |
02/07/2020 | 27.25p | 27.30p | 24.50p | 25.25p | 218218 |
01/07/2020 | 22.50p | 27.50p | 22.50p | 27.25p | 399477 |
30/06/2020 | 24.25p | 24.25p | 22.25p | 22.50p | 445084 |
29/06/2020 | 24.25p | 24.97p | 23.90p | 24.00p | 215931 |
26/06/2020 | 25.00p | 25.00p | 24.00p | 24.25p | 131700 |
25/06/2020 | 22.50p | 25.98p | 22.01p | 25.00p | 319080 |
24/06/2020 | 25.25p | 25.75p | 22.75p | 22.75p | 253781 |
23/06/2020 | 27.25p | 27.25p | 24.63p | 25.50p | 303964 |
22/06/2020 | 27.25p | 27.25p | 26.70p | 27.25p | 123081 |
19/06/2020 | 26.25p | 27.61p | 25.51p | 27.25p | 548928 |
18/06/2020 | 24.50p | 29.05p | 24.00p | 25.50p | 2046915 |
17/06/2020 | 18.30p | 28.40p | 18.30p | 26.50p | 2103770 |
16/06/2020 | 17.50p | 20.00p | 17.50p | 18.50p | 1083855 |
15/06/2020 | 16.00p | 17.00p | 15.37p | 17.00p | 231476 |
12/06/2020 | 16.25p | 16.25p | 15.50p | 15.50p | 103126 |
11/06/2020 | 15.50p | 17.00p | 15.00p | 16.25p | 244439 |
*Close Price adjusted for both dividends and splits