Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/03/2021 | 37.75p | 38.45p | 37.30p | 38.20p | 763021 |
16/03/2021 | 36.25p | 38.00p | 36.10p | 38.00p | 1521378 |
15/03/2021 | 35.25p | 36.50p | 35.10p | 36.25p | 1257222 |
12/03/2021 | 34.75p | 35.50p | 34.65p | 35.00p | 1159238 |
11/03/2021 | 34.50p | 35.00p | 34.00p | 34.50p | 640546 |
10/03/2021 | 35.50p | 36.00p | 33.60p | 34.50p | 671052 |
09/03/2021 | 35.35p | 36.46p | 34.70p | 36.00p | 8057616 |
08/03/2021 | 34.75p | 35.50p | 34.75p | 35.50p | 10020136 |
05/03/2021 | 34.00p | 35.00p | 32.30p | 34.00p | 1689291 |
04/03/2021 | 34.50p | 35.00p | 33.00p | 34.00p | 934065 |
03/03/2021 | 33.50p | 35.48p | 33.25p | 34.50p | 1508540 |
02/03/2021 | 32.95p | 34.20p | 32.95p | 34.00p | 1993237 |
01/03/2021 | 30.50p | 34.00p | 30.00p | 33.20p | 1459398 |
26/02/2021 | 29.75p | 31.00p | 29.00p | 30.50p | 703945 |
25/02/2021 | 30.00p | 30.50p | 29.50p | 29.70p | 479776 |
24/02/2021 | 30.25p | 31.00p | 29.00p | 30.00p | 728242 |
23/02/2021 | 30.00p | 31.00p | 29.50p | 30.25p | 1001546 |
22/02/2021 | 30.50p | 31.20p | 29.50p | 30.70p | 2818927 |
19/02/2021 | 29.60p | 30.00p | 29.20p | 29.60p | 228185 |
18/02/2021 | 29.50p | 30.00p | 29.00p | 29.60p | 978976 |
17/02/2021 | 29.50p | 30.68p | 29.00p | 29.50p | 1126104 |
16/02/2021 | 29.75p | 30.00p | 29.50p | 29.50p | 1170765 |
15/02/2021 | 28.50p | 28.50p | 28.00p | 28.50p | 808005 |
12/02/2021 | 28.40p | 28.50p | 27.58p | 28.20p | 736157 |
11/02/2021 | 28.60p | 28.60p | 27.25p | 28.20p | 1912375 |
10/02/2021 | 29.15p | 29.15p | 28.20p | 28.60p | 631393 |
09/02/2021 | 29.65p | 30.00p | 28.40p | 28.80p | 1234937 |
08/02/2021 | 29.10p | 30.00p | 28.99p | 29.45p | 2916197 |
05/02/2021 | 27.50p | 30.00p | 27.50p | 29.00p | 3729607 |
04/02/2021 | 28.00p | 28.44p | 27.00p | 27.50p | 918315 |
03/02/2021 | 26.25p | 26.88p | 26.25p | 26.80p | 504043 |
02/02/2021 | 26.00p | 26.50p | 26.00p | 26.15p | 211323 |
01/02/2021 | 25.50p | 26.24p | 25.14p | 25.50p | 223276 |
29/01/2021 | 25.75p | 26.12p | 25.00p | 25.50p | 167100 |
28/01/2021 | 26.10p | 26.10p | 25.00p | 25.00p | 308127 |
27/01/2021 | 26.50p | 26.80p | 25.60p | 26.10p | 504940 |
26/01/2021 | 26.25p | 26.50p | 26.00p | 26.00p | 296150 |
25/01/2021 | 26.55p | 26.70p | 26.00p | 26.40p | 410545 |
22/01/2021 | 27.20p | 27.20p | 26.00p | 26.55p | 311902 |
21/01/2021 | 26.20p | 27.36p | 26.00p | 27.20p | 159922 |
20/01/2021 | 26.30p | 27.00p | 26.00p | 26.00p | 2117476 |
19/01/2021 | 26.50p | 27.00p | 26.01p | 26.30p | 174688 |
18/01/2021 | 27.00p | 27.47p | 26.30p | 26.50p | 537272 |
15/01/2021 | 27.50p | 28.00p | 26.50p | 26.50p | 365507 |
14/01/2021 | 27.50p | 28.40p | 26.50p | 27.50p | 235131 |
13/01/2021 | 28.00p | 28.20p | 26.50p | 26.60p | 364494 |
12/01/2021 | 28.00p | 28.50p | 27.50p | 28.00p | 263601 |
11/01/2021 | 27.00p | 28.50p | 26.00p | 28.00p | 509783 |
08/01/2021 | 28.50p | 28.76p | 26.00p | 27.00p | 848995 |
07/01/2021 | 28.50p | 29.00p | 28.10p | 28.50p | 142897 |
06/01/2021 | 28.25p | 29.00p | 28.00p | 28.50p | 284128 |
05/01/2021 | 28.50p | 29.00p | 27.10p | 28.25p | 299129 |
04/01/2021 | 30.50p | 30.99p | 28.00p | 28.50p | 448153 |
01/01/2021 | 31.15p | 31.25p | 29.50p | 30.50p | 202943 |
31/12/2020 | 31.15p | 31.25p | 29.50p | 30.50p | 202943 |
30/12/2020 | 30.25p | 31.80p | 29.50p | 31.15p | 271528 |
29/12/2020 | 30.90p | 31.76p | 29.50p | 30.25p | 683441 |
28/12/2020 | 30.00p | 32.00p | 30.00p | 30.90p | 278422 |
25/12/2020 | 30.00p | 32.00p | 30.00p | 30.90p | 278422 |
24/12/2020 | 30.00p | 32.00p | 30.00p | 30.90p | 278422 |
23/12/2020 | 29.50p | 31.00p | 29.00p | 30.25p | 210001 |
22/12/2020 | 28.00p | 30.00p | 28.00p | 29.50p | 264311 |
21/12/2020 | 28.50p | 28.65p | 27.15p | 28.00p | 289743 |
18/12/2020 | 28.50p | 28.98p | 28.10p | 28.50p | 213891 |
17/12/2020 | 28.50p | 29.00p | 28.00p | 28.50p | 447296 |
16/12/2020 | 28.25p | 28.90p | 28.00p | 28.50p | 112469 |
15/12/2020 | 28.25p | 28.50p | 27.53p | 28.25p | 155229 |
14/12/2020 | 28.00p | 28.50p | 27.30p | 27.50p | 194120 |
11/12/2020 | 29.50p | 29.66p | 27.78p | 28.50p | 362031 |
10/12/2020 | 29.50p | 30.00p | 28.00p | 28.00p | 491030 |
09/12/2020 | 30.00p | 30.84p | 28.50p | 28.50p | 506546 |
08/12/2020 | 30.00p | 30.47p | 29.00p | 30.00p | 315786 |
07/12/2020 | 30.50p | 31.00p | 29.60p | 30.00p | 243320 |
04/12/2020 | 30.50p | 31.00p | 30.00p | 30.50p | 83582 |
03/12/2020 | 30.50p | 32.10p | 30.00p | 30.00p | 203274 |
02/12/2020 | 30.50p | 31.35p | 30.02p | 30.50p | 222126 |
01/12/2020 | 30.25p | 31.00p | 30.07p | 30.50p | 206074 |
30/11/2020 | 30.50p | 32.10p | 30.02p | 30.25p | 307479 |
27/11/2020 | 31.00p | 31.39p | 30.25p | 30.50p | 346433 |
26/11/2020 | 30.75p | 31.50p | 30.00p | 31.00p | 243489 |
25/11/2020 | 30.50p | 31.50p | 28.70p | 30.75p | 784072 |
24/11/2020 | 30.00p | 30.50p | 30.00p | 30.25p | 517696 |
23/11/2020 | 29.00p | 31.00p | 28.00p | 30.00p | 1057806 |
20/11/2020 | 29.05p | 29.50p | 27.90p | 29.00p | 418343 |
19/11/2020 | 28.00p | 29.26p | 27.50p | 29.00p | 249861 |
18/11/2020 | 26.60p | 28.96p | 26.60p | 28.00p | 631283 |
17/11/2020 | 26.50p | 28.40p | 25.60p | 28.40p | 476907 |
16/11/2020 | 26.30p | 27.00p | 24.50p | 27.00p | 1073615 |
13/11/2020 | 26.75p | 26.75p | 25.50p | 25.50p | 655370 |
12/11/2020 | 27.00p | 28.50p | 26.50p | 26.50p | 1332475 |
10/11/2020 | 22.85p | 24.94p | 22.80p | 24.75p | 1328469 |
09/11/2020 | 20.75p | 23.40p | 20.65p | 22.85p | 959485 |
06/11/2020 | 20.50p | 21.13p | 20.50p | 21.00p | 759351 |
05/11/2020 | 19.80p | 21.00p | 19.61p | 20.50p | 706472 |
04/11/2020 | 19.80p | 19.80p | 19.60p | 19.80p | 341294 |
03/11/2020 | 19.80p | 19.94p | 19.60p | 19.80p | 338566 |
02/11/2020 | 20.10p | 20.10p | 19.50p | 19.80p | 443413 |
30/10/2020 | 20.50p | 20.50p | 19.80p | 20.00p | 250169 |
29/10/2020 | 20.75p | 20.80p | 20.35p | 20.50p | 132789 |
28/10/2020 | 21.25p | 21.37p | 20.00p | 20.65p | 490702 |
27/10/2020 | 21.75p | 21.88p | 21.00p | 21.25p | 139869 |
26/10/2020 | 22.00p | 22.30p | 21.50p | 22.00p | 266433 |
23/10/2020 | 22.00p | 22.40p | 21.80p | 22.00p | 70825 |
22/10/2020 | 21.60p | 22.50p | 21.60p | 22.00p | 170439 |
21/10/2020 | 21.60p | 21.76p | 21.29p | 21.60p | 216736 |
20/10/2020 | 21.70p | 21.75p | 21.00p | 21.35p | 446470 |
19/10/2020 | 22.00p | 22.46p | 21.10p | 21.70p | 367722 |
16/10/2020 | 21.00p | 22.00p | 20.68p | 21.75p | 2227466 |
15/10/2020 | 21.00p | 21.50p | 20.50p | 21.00p | 135945 |
14/10/2020 | 21.25p | 22.00p | 20.33p | 21.00p | 427710 |
13/10/2020 | 22.25p | 22.25p | 20.87p | 21.25p | 1475798 |
12/10/2020 | 23.00p | 23.10p | 21.75p | 22.40p | 391365 |
09/10/2020 | 23.50p | 23.82p | 22.50p | 23.00p | 263594 |
08/10/2020 | 23.00p | 24.00p | 22.66p | 23.50p | 265441 |
07/10/2020 | 23.00p | 23.18p | 22.62p | 23.00p | 99714 |
06/10/2020 | 23.25p | 23.55p | 22.75p | 23.00p | 316362 |
05/10/2020 | 23.25p | 23.47p | 22.70p | 23.25p | 80283 |
02/10/2020 | 23.25p | 23.64p | 22.70p | 23.25p | 86230 |
01/10/2020 | 23.00p | 23.25p | 22.58p | 23.25p | 201925 |
30/09/2020 | 23.50p | 23.55p | 22.50p | 23.00p | 278185 |
29/09/2020 | 23.50p | 23.68p | 23.02p | 23.50p | 113395 |
28/09/2020 | 23.75p | 23.95p | 23.50p | 23.75p | 913306 |
25/09/2020 | 23.75p | 24.00p | 23.56p | 23.80p | 1624280 |
24/09/2020 | 23.75p | 23.90p | 23.55p | 23.75p | 144800 |
23/09/2020 | 24.00p | 24.30p | 23.50p | 23.60p | 335163 |
22/09/2020 | 23.25p | 24.44p | 22.95p | 24.00p | 172170 |
21/09/2020 | 24.25p | 24.25p | 22.16p | 23.25p | 1567173 |
18/09/2020 | 25.25p | 25.75p | 24.25p | 24.25p | 202629 |
17/09/2020 | 27.00p | 27.25p | 25.15p | 25.25p | 574534 |
16/09/2020 | 27.75p | 28.80p | 25.88p | 26.25p | 717671 |
15/09/2020 | 27.25p | 27.67p | 26.50p | 27.25p | 325046 |
14/09/2020 | 27.00p | 27.40p | 26.30p | 26.60p | 261434 |
11/09/2020 | 25.75p | 26.48p | 25.40p | 26.25p | 46129 |
10/09/2020 | 24.95p | 26.38p | 24.95p | 25.75p | 191341 |
09/09/2020 | 24.70p | 25.39p | 24.35p | 24.95p | 90866 |
08/09/2020 | 25.50p | 25.80p | 24.13p | 24.90p | 444034 |
07/09/2020 | 25.50p | 26.00p | 25.25p | 25.50p | 431649 |
04/09/2020 | 26.00p | 26.00p | 25.00p | 25.50p | 505225 |
03/09/2020 | 27.00p | 27.45p | 25.00p | 26.00p | 292955 |
02/09/2020 | 28.00p | 28.75p | 26.60p | 27.00p | 203966 |
01/09/2020 | 28.00p | 28.60p | 27.04p | 28.00p | 84310 |
31/08/2020 | 26.75p | 28.64p | 26.45p | 28.00p | 161785 |
28/08/2020 | 26.75p | 28.64p | 26.45p | 28.00p | 161785 |
27/08/2020 | 26.75p | 28.00p | 26.40p | 26.75p | 209714 |
26/08/2020 | 27.75p | 27.85p | 26.75p | 26.75p | 200658 |
25/08/2020 | 27.75p | 28.08p | 27.00p | 27.75p | 328181 |
24/08/2020 | 28.00p | 28.70p | 27.00p | 28.70p | 465495 |
21/08/2020 | 27.50p | 28.68p | 27.00p | 28.00p | 179299 |
20/08/2020 | 28.00p | 28.70p | 27.00p | 27.50p | 250759 |
19/08/2020 | 28.25p | 28.76p | 27.65p | 28.00p | 130769 |
18/08/2020 | 27.25p | 29.20p | 26.59p | 28.25p | 731203 |
17/08/2020 | 27.75p | 29.30p | 26.50p | 27.00p | 1081847 |
14/08/2020 | 27.25p | 28.50p | 27.00p | 27.75p | 664102 |
13/08/2020 | 27.50p | 28.00p | 26.60p | 27.25p | 201735 |
12/08/2020 | 29.50p | 29.75p | 26.65p | 27.25p | 418341 |
11/08/2020 | 29.50p | 30.40p | 29.00p | 29.50p | 563864 |
10/08/2020 | 26.50p | 30.49p | 26.40p | 28.80p | 1738083 |
07/08/2020 | 24.25p | 27.00p | 24.25p | 26.50p | 1011171 |
06/08/2020 | 21.25p | 24.90p | 21.25p | 24.25p | 1548048 |
05/08/2020 | 19.90p | 20.78p | 19.40p | 20.50p | 960584 |
04/08/2020 | 19.95p | 20.18p | 19.00p | 19.90p | 501293 |
03/08/2020 | 20.25p | 20.61p | 19.50p | 19.95p | 1042369 |
31/07/2020 | 21.25p | 21.25p | 19.30p | 20.25p | 1479451 |
30/07/2020 | 21.75p | 22.50p | 20.98p | 21.25p | 265030 |
29/07/2020 | 21.25p | 22.50p | 20.68p | 21.75p | 363288 |
28/07/2020 | 21.75p | 22.00p | 20.40p | 21.25p | 326836 |
27/07/2020 | 23.00p | 23.00p | 20.02p | 21.00p | 699784 |
24/07/2020 | 23.25p | 23.50p | 22.51p | 23.00p | 177370 |
23/07/2020 | 23.50p | 23.65p | 22.51p | 23.25p | 484713 |
22/07/2020 | 23.50p | 23.70p | 23.08p | 23.50p | 852690 |
21/07/2020 | 24.00p | 24.10p | 23.00p | 23.50p | 518607 |
20/07/2020 | 24.00p | 24.40p | 23.52p | 24.00p | 1103794 |
17/07/2020 | 24.00p | 24.40p | 23.50p | 23.50p | 251394 |
16/07/2020 | 24.75p | 24.75p | 23.63p | 24.00p | 168889 |
15/07/2020 | 24.75p | 24.89p | 24.50p | 24.75p | 97275 |
14/07/2020 | 25.25p | 25.52p | 24.50p | 24.75p | 343259 |
13/07/2020 | 25.25p | 26.00p | 24.50p | 25.25p | 92447 |
10/07/2020 | 26.00p | 26.00p | 24.60p | 25.25p | 348277 |
09/07/2020 | 26.50p | 27.05p | 25.06p | 26.00p | 213235 |
08/07/2020 | 26.50p | 27.10p | 25.90p | 26.50p | 151603 |
07/07/2020 | 26.75p | 27.40p | 25.50p | 26.50p | 182624 |
06/07/2020 | 25.00p | 27.20p | 24.63p | 26.75p | 280651 |
03/07/2020 | 25.50p | 25.80p | 24.50p | 25.00p | 297393 |
02/07/2020 | 26.25p | 26.25p | 25.00p | 25.40p | 285703 |
01/07/2020 | 26.25p | 26.45p | 25.50p | 26.25p | 38529 |
30/06/2020 | 26.00p | 26.50p | 25.15p | 26.25p | 133232 |
29/06/2020 | 26.75p | 26.75p | 25.20p | 26.00p | 235249 |
26/06/2020 | 27.00p | 27.01p | 26.00p | 26.75p | 116511 |
25/06/2020 | 27.25p | 27.50p | 26.52p | 27.00p | 100234 |
24/06/2020 | 27.25p | 27.81p | 27.00p | 27.25p | 181216 |
23/06/2020 | 27.00p | 27.90p | 26.95p | 27.25p | 210131 |
22/06/2020 | 28.25p | 28.50p | 26.50p | 27.00p | 301517 |
19/06/2020 | 27.00p | 28.90p | 26.50p | 26.50p | 296442 |
18/06/2020 | 27.00p | 28.00p | 26.00p | 26.50p | 263176 |
17/06/2020 | 26.25p | 27.93p | 25.00p | 27.00p | 375941 |
16/06/2020 | 25.25p | 26.50p | 25.05p | 26.00p | 328130 |
15/06/2020 | 26.25p | 26.25p | 24.03p | 25.25p | 285070 |
12/06/2020 | 27.50p | 27.50p | 24.60p | 26.25p | 373936 |
11/06/2020 | 28.50p | 28.50p | 26.00p | 27.50p | 329238 |
10/06/2020 | 28.50p | 28.87p | 28.00p | 28.50p | 101331 |
*Close Price adjusted for both dividends and splits