Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2021 | 60.00p | 72.80p | 57.00p | 61.50p | 860223 |
04/03/2021 | 60.00p | 79.15p | 52.56p | 68.50p | 2394290 |
03/03/2021 | 73.50p | 73.50p | 57.13p | 60.00p | 1632328 |
02/03/2021 | 68.50p | 79.80p | 68.50p | 73.50p | 761247 |
01/03/2021 | 82.50p | 90.85p | 66.00p | 68.50p | 2545681 |
26/02/2021 | 93.00p | 112.98p | 80.00p | 99.50p | 1045602 |
25/02/2021 | 101.00p | 102.00p | 90.45p | 93.00p | 674134 |
24/02/2021 | 101.00p | 106.00p | 88.00p | 100.50p | 836918 |
23/02/2021 | 129.00p | 132.80p | 85.00p | 97.50p | 2225457 |
22/02/2021 | 112.50p | 140.20p | 110.00p | 128.50p | 997178 |
19/02/2021 | 109.50p | 132.88p | 107.00p | 115.00p | 1539751 |
18/02/2021 | 88.00p | 121.00p | 85.08p | 108.00p | 2046836 |
17/02/2021 | 81.00p | 92.00p | 70.80p | 89.00p | 1438529 |
16/02/2021 | 86.00p | 104.00p | 75.00p | 81.50p | 3887757 |
15/02/2021 | 46.00p | 80.00p | 46.00p | 79.50p | 2740500 |
12/02/2021 | 40.00p | 47.00p | 39.37p | 46.00p | 589900 |
11/02/2021 | 40.00p | 40.88p | 38.00p | 40.00p | 313518 |
10/02/2021 | 40.00p | 41.00p | 39.00p | 40.00p | 138947 |
09/02/2021 | 38.00p | 40.50p | 36.60p | 40.00p | 502154 |
08/02/2021 | 40.00p | 41.00p | 37.20p | 38.00p | 260111 |
05/02/2021 | 40.00p | 41.00p | 39.10p | 40.00p | 284550 |
04/02/2021 | 40.00p | 42.00p | 39.45p | 40.00p | 620407 |
03/02/2021 | 36.00p | 42.40p | 35.55p | 40.50p | 875343 |
02/02/2021 | 36.00p | 36.90p | 35.05p | 36.00p | 186596 |
01/02/2021 | 37.00p | 37.00p | 35.00p | 36.00p | 169726 |
29/01/2021 | 35.00p | 40.00p | 34.00p | 37.00p | 653242 |
28/01/2021 | 40.50p | 40.50p | 38.00p | 39.00p | 489432 |
27/01/2021 | 42.50p | 42.50p | 40.00p | 40.50p | 347461 |
26/01/2021 | 43.00p | 43.38p | 42.00p | 42.50p | 202254 |
25/01/2021 | 43.50p | 44.93p | 42.00p | 43.00p | 998566 |
22/01/2021 | 42.00p | 44.50p | 41.00p | 43.50p | 306212 |
21/01/2021 | 43.00p | 44.00p | 41.00p | 42.00p | 275877 |
20/01/2021 | 39.50p | 44.00p | 39.23p | 44.00p | 492804 |
19/01/2021 | 41.50p | 42.20p | 38.67p | 39.50p | 374126 |
18/01/2021 | 44.00p | 45.00p | 40.00p | 41.00p | 452617 |
15/01/2021 | 44.50p | 46.00p | 43.45p | 44.00p | 544404 |
14/01/2021 | 46.00p | 46.95p | 43.67p | 44.50p | 170727 |
13/01/2021 | 46.50p | 47.00p | 45.00p | 46.00p | 214270 |
12/01/2021 | 45.00p | 49.70p | 44.00p | 46.50p | 386818 |
11/01/2021 | 43.00p | 47.90p | 40.45p | 45.50p | 691647 |
08/01/2021 | 45.50p | 47.00p | 40.38p | 43.00p | 836824 |
07/01/2021 | 49.50p | 50.89p | 42.05p | 45.50p | 1546343 |
06/01/2021 | 43.00p | 54.50p | 43.00p | 48.00p | 3076925 |
05/01/2021 | 36.50p | 44.00p | 35.00p | 43.00p | 1738423 |
04/01/2021 | 28.00p | 39.95p | 28.00p | 37.00p | 2294112 |
31/12/2020 | 25.00p | 28.70p | 24.55p | 28.00p | 383985 |
30/12/2020 | 26.50p | 27.00p | 24.00p | 24.00p | 444445 |
29/12/2020 | 26.00p | 27.45p | 25.00p | 26.50p | 417409 |
24/12/2020 | 28.00p | 30.20p | 25.10p | 26.00p | 1279507 |
23/12/2020 | 22.50p | 29.90p | 22.39p | 28.00p | 1869963 |
22/12/2020 | 20.50p | 23.00p | 19.30p | 22.50p | 694900 |
21/12/2020 | 22.00p | 22.85p | 20.00p | 20.50p | 678489 |
18/12/2020 | 17.00p | 23.65p | 16.00p | 22.00p | 3759756 |
17/12/2020 | 17.00p | 18.00p | 16.00p | 17.00p | 338433 |
16/12/2020 | 17.00p | 17.48p | 16.05p | 17.00p | 258932 |
15/12/2020 | 18.00p | 18.40p | 16.00p | 16.60p | 511466 |
14/12/2020 | 19.00p | 19.70p | 16.55p | 17.50p | 1248006 |
11/12/2020 | 20.50p | 21.00p | 17.15p | 19.00p | 2073905 |
10/12/2020 | 13.00p | 25.80p | 12.00p | 23.00p | 6436030 |
09/12/2020 | 54.00p | 57.25p | 53.60p | 54.00p | 1145589 |
08/12/2020 | 57.00p | 58.70p | 52.30p | 54.00p | 827946 |
07/12/2020 | 55.00p | 60.00p | 54.25p | 57.00p | 577613 |
04/12/2020 | 54.00p | 58.00p | 53.56p | 55.00p | 908657 |
03/12/2020 | 48.50p | 56.70p | 48.30p | 54.50p | 5086360 |
02/12/2020 | 36.00p | 36.50p | 33.00p | 35.50p | 310127 |
01/12/2020 | 35.50p | 36.93p | 34.38p | 36.00p | 154932 |
30/11/2020 | 37.00p | 37.00p | 33.60p | 35.50p | 293441 |
27/11/2020 | 37.50p | 37.90p | 35.25p | 37.00p | 187470 |
26/11/2020 | 38.00p | 38.00p | 35.15p | 37.50p | 242260 |
25/11/2020 | 38.50p | 38.50p | 35.00p | 38.00p | 568389 |
24/11/2020 | 43.00p | 43.40p | 38.00p | 38.50p | 522433 |
23/11/2020 | 43.00p | 43.80p | 39.50p | 42.00p | 803499 |
20/11/2020 | 45.50p | 45.50p | 41.50p | 43.00p | 496571 |
19/11/2020 | 43.00p | 47.00p | 40.75p | 45.50p | 730662 |
18/11/2020 | 43.50p | 48.00p | 41.59p | 42.00p | 1537535 |
17/11/2020 | 46.50p | 47.40p | 38.00p | 41.50p | 1040473 |
16/11/2020 | 55.00p | 62.00p | 42.00p | 46.00p | 1859571 |
13/11/2020 | 40.00p | 53.70p | 39.05p | 51.50p | 2521173 |
12/11/2020 | 41.50p | 44.30p | 35.00p | 38.00p | 1057251 |
10/11/2020 | 33.00p | 39.00p | 28.00p | 31.00p | 1568295 |
09/11/2020 | 49.50p | 57.00p | 29.10p | 31.00p | 2655735 |
06/11/2020 | 53.00p | 53.50p | 47.20p | 49.50p | 901206 |
05/11/2020 | 61.50p | 62.00p | 52.00p | 54.00p | 691556 |
04/11/2020 | 66.00p | 67.00p | 58.56p | 60.50p | 732783 |
03/11/2020 | 62.00p | 70.60p | 60.00p | 66.00p | 1357642 |
02/11/2020 | 51.50p | 68.00p | 50.70p | 62.00p | 1761162 |
30/10/2020 | 54.50p | 56.00p | 48.80p | 55.00p | 943835 |
29/10/2020 | 44.50p | 53.00p | 43.00p | 53.00p | 742889 |
28/10/2020 | 46.50p | 48.00p | 42.00p | 43.50p | 515539 |
27/10/2020 | 46.00p | 59.30p | 45.00p | 47.00p | 3025995 |
26/10/2020 | 35.50p | 45.00p | 35.10p | 44.50p | 1384121 |
23/10/2020 | 35.00p | 38.00p | 33.00p | 35.00p | 612264 |
22/10/2020 | 32.00p | 34.62p | 31.00p | 33.00p | 303591 |
21/10/2020 | 32.50p | 34.00p | 30.00p | 32.00p | 677241 |
20/10/2020 | 39.00p | 39.25p | 32.00p | 32.50p | 1117437 |
19/10/2020 | 45.00p | 45.58p | 38.00p | 39.00p | 1265573 |
16/10/2020 | 38.50p | 52.00p | 38.00p | 45.00p | 4097407 |
15/10/2020 | 35.00p | 37.80p | 33.00p | 36.00p | 772543 |
14/10/2020 | 38.50p | 39.00p | 34.34p | 35.50p | 690153 |
13/10/2020 | 41.00p | 42.95p | 38.12p | 38.50p | 486121 |
12/10/2020 | 39.00p | 43.00p | 39.00p | 41.00p | 611794 |
09/10/2020 | 32.00p | 39.00p | 32.00p | 38.50p | 919017 |
08/10/2020 | 38.00p | 41.70p | 31.88p | 32.50p | 1013598 |
07/10/2020 | 40.00p | 42.02p | 37.45p | 38.00p | 367198 |
06/10/2020 | 37.00p | 42.99p | 37.00p | 40.00p | 1060611 |
05/10/2020 | 32.50p | 38.00p | 32.00p | 37.00p | 918387 |
02/10/2020 | 35.00p | 35.00p | 32.30p | 32.50p | 355778 |
01/10/2020 | 34.00p | 36.99p | 33.50p | 35.00p | 510556 |
30/09/2020 | 31.00p | 36.50p | 29.16p | 34.00p | 929562 |
29/09/2020 | 28.00p | 32.00p | 27.00p | 31.00p | 554813 |
28/09/2020 | 27.50p | 29.00p | 26.00p | 28.00p | 252256 |
25/09/2020 | 26.50p | 29.00p | 25.16p | 27.50p | 354073 |
24/09/2020 | 27.50p | 28.50p | 26.28p | 26.50p | 426588 |
23/09/2020 | 25.80p | 32.00p | 25.80p | 26.50p | 1189632 |
22/09/2020 | 22.00p | 28.00p | 20.80p | 25.80p | 609682 |
21/09/2020 | 21.00p | 23.00p | 20.00p | 22.00p | 447321 |
18/09/2020 | 22.50p | 23.90p | 20.00p | 21.00p | 413007 |
17/09/2020 | 22.00p | 22.95p | 21.28p | 22.00p | 64301 |
16/09/2020 | 22.50p | 23.70p | 21.44p | 22.00p | 215693 |
15/09/2020 | 24.50p | 25.45p | 21.45p | 22.50p | 367243 |
14/09/2020 | 21.50p | 25.85p | 21.50p | 24.50p | 671398 |
11/09/2020 | 19.30p | 22.70p | 19.30p | 21.50p | 439643 |
10/09/2020 | 19.30p | 20.14p | 18.36p | 19.30p | 167538 |
09/09/2020 | 19.50p | 20.45p | 18.36p | 19.30p | 135172 |
08/09/2020 | 20.00p | 20.00p | 18.94p | 19.50p | 118538 |
07/09/2020 | 21.00p | 21.70p | 19.00p | 20.00p | 200692 |
04/09/2020 | 20.00p | 21.00p | 19.35p | 21.00p | 99508 |
03/09/2020 | 21.50p | 23.00p | 19.00p | 20.00p | 625075 |
02/09/2020 | 18.00p | 21.00p | 17.12p | 20.50p | 412370 |
01/09/2020 | 18.00p | 18.69p | 17.12p | 18.00p | 138196 |
28/08/2020 | 18.25p | 18.99p | 17.65p | 18.00p | 141923 |
27/08/2020 | 19.00p | 19.50p | 18.00p | 18.25p | 113807 |
26/08/2020 | 19.00p | 19.80p | 18.50p | 19.00p | 78286 |
25/08/2020 | 19.50p | 19.75p | 18.00p | 19.00p | 174440 |
24/08/2020 | 19.00p | 22.00p | 19.00p | 19.50p | 913171 |
21/08/2020 | 18.50p | 19.35p | 17.42p | 18.50p | 87320 |
20/08/2020 | 18.00p | 19.00p | 16.72p | 18.50p | 427019 |
19/08/2020 | 18.50p | 19.00p | 17.20p | 18.00p | 244537 |
18/08/2020 | 19.50p | 19.90p | 18.00p | 18.50p | 314146 |
17/08/2020 | 17.00p | 21.00p | 17.00p | 19.50p | 971514 |
14/08/2020 | 17.00p | 17.75p | 16.00p | 17.00p | 310130 |
13/08/2020 | 17.00p | 17.80p | 16.30p | 17.00p | 198217 |
12/08/2020 | 16.50p | 17.75p | 16.11p | 17.00p | 203895 |
11/08/2020 | 16.50p | 17.00p | 16.00p | 16.50p | 283963 |
10/08/2020 | 17.00p | 17.30p | 16.19p | 16.50p | 270726 |
07/08/2020 | 17.00p | 18.00p | 16.30p | 17.00p | 238230 |
06/08/2020 | 18.50p | 18.70p | 16.25p | 17.00p | 418496 |
05/08/2020 | 18.00p | 23.00p | 17.20p | 19.50p | 2701301 |
04/08/2020 | 17.00p | 17.26p | 15.00p | 16.00p | 371011 |
03/08/2020 | 17.50p | 17.50p | 16.25p | 17.00p | 166138 |
31/07/2020 | 16.50p | 17.50p | 16.25p | 17.50p | 237876 |
30/07/2020 | 17.50p | 17.77p | 15.66p | 16.50p | 305388 |
29/07/2020 | 18.00p | 18.40p | 17.05p | 17.50p | 117764 |
28/07/2020 | 18.25p | 18.70p | 17.20p | 18.00p | 209234 |
27/07/2020 | 15.50p | 20.00p | 15.30p | 18.50p | 872720 |
24/07/2020 | 17.00p | 17.39p | 15.20p | 15.50p | 360806 |
23/07/2020 | 18.00p | 18.40p | 16.15p | 17.00p | 543306 |
22/07/2020 | 19.00p | 20.90p | 17.00p | 17.50p | 715978 |
21/07/2020 | 16.25p | 21.50p | 16.00p | 18.00p | 2174136 |
20/07/2020 | 12.50p | 17.30p | 12.48p | 16.25p | 1632034 |
17/07/2020 | 13.50p | 13.50p | 12.00p | 12.50p | 331160 |
16/07/2020 | 13.50p | 13.60p | 12.00p | 13.50p | 118234 |
15/07/2020 | 13.75p | 14.00p | 13.00p | 13.50p | 96018 |
14/07/2020 | 12.25p | 14.00p | 12.00p | 13.75p | 616711 |
13/07/2020 | 13.25p | 13.25p | 11.65p | 12.25p | 95330 |
10/07/2020 | 13.50p | 13.50p | 13.00p | 13.25p | 101295 |
09/07/2020 | 13.50p | 14.00p | 13.35p | 13.50p | 206966 |
08/07/2020 | 14.25p | 14.25p | 13.00p | 13.50p | 276653 |
07/07/2020 | 17.50p | 17.50p | 13.50p | 14.25p | 404553 |
06/07/2020 | 14.50p | 15.75p | 13.65p | 15.50p | 538983 |
03/07/2020 | 13.00p | 15.00p | 12.80p | 14.50p | 493934 |
02/07/2020 | 12.50p | 13.40p | 12.50p | 13.00p | 176947 |
01/07/2020 | 12.75p | 13.00p | 12.30p | 12.50p | 128050 |
30/06/2020 | 12.50p | 13.49p | 12.50p | 12.75p | 123462 |
29/06/2020 | 14.00p | 14.40p | 12.50p | 12.50p | 197388 |
26/06/2020 | 14.50p | 14.65p | 13.12p | 14.00p | 212865 |
25/06/2020 | 12.75p | 14.98p | 12.66p | 14.50p | 203051 |
24/06/2020 | 12.75p | 14.75p | 12.66p | 12.75p | 458529 |
23/06/2020 | 13.50p | 14.00p | 12.65p | 12.75p | 285171 |
22/06/2020 | 14.25p | 14.39p | 12.35p | 13.50p | 598858 |
19/06/2020 | 17.25p | 17.80p | 13.52p | 14.25p | 1577415 |
18/06/2020 | 16.50p | 18.35p | 15.30p | 17.25p | 387379 |
17/06/2020 | 17.00p | 17.00p | 14.90p | 16.50p | 607403 |
16/06/2020 | 16.50p | 17.44p | 16.11p | 17.00p | 183843 |
15/06/2020 | 17.50p | 17.90p | 16.00p | 16.50p | 583668 |
12/06/2020 | 16.00p | 19.00p | 15.66p | 17.50p | 446794 |
11/06/2020 | 17.50p | 17.70p | 15.57p | 16.00p | 524829 |
10/06/2020 | 17.00p | 18.00p | 16.00p | 17.50p | 855180 |
09/06/2020 | 21.00p | 22.80p | 16.45p | 17.00p | 1153164 |
08/06/2020 | 19.50p | 21.80p | 18.00p | 18.50p | 688432 |
05/06/2020 | 20.00p | 22.00p | 18.00p | 18.20p | 1739739 |
04/06/2020 | 18.00p | 19.90p | 17.25p | 19.00p | 1207878 |
03/06/2020 | 19.00p | 20.00p | 14.10p | 18.00p | 3979448 |
02/06/2020 | 26.00p | 27.00p | 21.00p | 22.00p | 5287641 |
01/06/2020 | 26.00p | 30.00p | 22.00p | 24.50p | 2850762 |
29/05/2020 | 24.50p | 25.70p | 22.25p | 24.00p | 502335 |
28/05/2020 | 22.00p | 26.90p | 19.37p | 24.50p | 1670087 |
27/05/2020 | 23.00p | 23.90p | 19.00p | 22.00p | 1800950 |
26/05/2020 | 26.00p | 26.00p | 22.00p | 22.50p | 1147544 |
25/05/2020 | 26.50p | 27.60p | 24.10p | 26.00p | 1204052 |
*Close Price adjusted for both dividends and splits