Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/03/2021 | 60.20p | 61.80p | 58.83p | 59.00p | 2331108 |
08/03/2021 | 62.20p | 62.80p | 59.20p | 59.60p | 959530 |
05/03/2021 | 60.40p | 62.40p | 60.00p | 61.20p | 872022 |
04/03/2021 | 61.80p | 62.60p | 59.15p | 60.00p | 1787524 |
03/03/2021 | 62.80p | 64.60p | 60.60p | 61.00p | 1373204 |
02/03/2021 | 65.80p | 66.00p | 62.00p | 62.40p | 1127914 |
01/03/2021 | 64.00p | 66.00p | 63.40p | 63.40p | 899489 |
26/02/2021 | 62.20p | 66.80p | 61.60p | 63.00p | 905847 |
25/02/2021 | 63.40p | 67.00p | 62.60p | 65.60p | 2267668 |
24/02/2021 | 61.00p | 64.20p | 60.67p | 62.60p | 1565112 |
23/02/2021 | 62.20p | 62.20p | 57.93p | 60.20p | 2835982 |
22/02/2021 | 66.40p | 68.20p | 53.40p | 59.40p | 5159801 |
19/02/2021 | 68.80p | 68.80p | 63.58p | 66.00p | 1813237 |
18/02/2021 | 66.40p | 68.40p | 66.00p | 67.20p | 1080997 |
17/02/2021 | 69.00p | 70.00p | 64.20p | 67.60p | 1207023 |
16/02/2021 | 73.80p | 73.80p | 66.60p | 69.80p | 1690023 |
15/02/2021 | 75.80p | 75.80p | 70.40p | 71.80p | 1187564 |
12/02/2021 | 73.40p | 75.00p | 72.60p | 74.20p | 1362417 |
11/02/2021 | 70.00p | 75.00p | 68.60p | 73.60p | 2314188 |
10/02/2021 | 73.00p | 74.80p | 66.40p | 69.80p | 2631752 |
09/02/2021 | 69.00p | 73.60p | 67.60p | 73.00p | 1851620 |
08/02/2021 | 62.00p | 71.80p | 61.12p | 69.00p | 2692822 |
05/02/2021 | 57.60p | 61.80p | 54.20p | 60.40p | 3612614 |
04/02/2021 | 52.40p | 57.60p | 52.20p | 56.60p | 5011404 |
03/02/2021 | 50.00p | 52.80p | 48.55p | 52.00p | 4435627 |
02/02/2021 | 50.80p | 51.60p | 49.40p | 49.70p | 551081 |
01/02/2021 | 53.00p | 53.00p | 49.10p | 51.00p | 552308 |
29/01/2021 | 52.00p | 52.00p | 49.02p | 51.20p | 991948 |
28/01/2021 | 55.60p | 55.60p | 50.40p | 51.60p | 653038 |
27/01/2021 | 56.60p | 56.60p | 53.00p | 53.80p | 456878 |
26/01/2021 | 54.60p | 55.40p | 54.00p | 55.00p | 566874 |
25/01/2021 | 57.00p | 57.00p | 55.00p | 55.00p | 1056984 |
22/01/2021 | 54.00p | 57.60p | 54.00p | 56.80p | 760402 |
21/01/2021 | 55.80p | 56.18p | 52.26p | 55.00p | 794579 |
20/01/2021 | 55.80p | 55.80p | 52.80p | 53.40p | 765307 |
19/01/2021 | 58.00p | 58.74p | 54.80p | 54.80p | 819380 |
18/01/2021 | 59.00p | 61.00p | 57.15p | 57.60p | 697415 |
15/01/2021 | 59.00p | 61.00p | 58.80p | 58.80p | 539094 |
14/01/2021 | 58.00p | 59.20p | 58.00p | 58.80p | 260328 |
13/01/2021 | 57.80p | 59.80p | 57.20p | 58.80p | 706619 |
12/01/2021 | 57.40p | 60.00p | 56.40p | 60.00p | 1464375 |
11/01/2021 | 61.60p | 61.60p | 56.20p | 56.40p | 813243 |
08/01/2021 | 59.80p | 64.00p | 56.20p | 60.40p | 2302617 |
07/01/2021 | 51.80p | 61.20p | 51.20p | 57.40p | 1941686 |
06/01/2021 | 51.40p | 51.67p | 49.58p | 50.80p | 710771 |
05/01/2021 | 50.60p | 52.40p | 48.30p | 50.20p | 904829 |
04/01/2021 | 55.00p | 55.00p | 50.40p | 50.40p | 668128 |
31/12/2020 | 52.40p | 55.00p | 51.20p | 55.00p | 395872 |
30/12/2020 | 52.20p | 54.46p | 50.68p | 52.00p | 286412 |
29/12/2020 | 51.80p | 53.80p | 51.00p | 52.40p | 381799 |
24/12/2020 | 53.00p | 54.50p | 50.60p | 51.00p | 448758 |
23/12/2020 | 51.00p | 52.86p | 50.20p | 52.60p | 311916 |
22/12/2020 | 49.30p | 51.00p | 48.90p | 50.60p | 203147 |
21/12/2020 | 49.40p | 49.70p | 45.15p | 49.10p | 1273506 |
18/12/2020 | 49.40p | 51.20p | 47.50p | 49.60p | 620774 |
17/12/2020 | 49.10p | 49.90p | 48.60p | 49.90p | 454171 |
16/12/2020 | 49.00p | 49.99p | 48.50p | 48.80p | 201729 |
15/12/2020 | 48.00p | 49.00p | 46.18p | 48.50p | 582301 |
14/12/2020 | 45.40p | 49.00p | 45.40p | 48.00p | 1382256 |
11/12/2020 | 46.50p | 46.80p | 44.00p | 45.20p | 2158730 |
10/12/2020 | 43.80p | 44.40p | 42.50p | 44.00p | 428977 |
09/12/2020 | 44.00p | 44.40p | 43.20p | 43.50p | 210173 |
08/12/2020 | 43.10p | 45.40p | 41.40p | 44.00p | 729760 |
07/12/2020 | 45.10p | 45.50p | 43.90p | 44.40p | 571988 |
04/12/2020 | 44.60p | 45.00p | 43.59p | 45.00p | 468063 |
03/12/2020 | 44.80p | 45.50p | 43.81p | 44.40p | 366898 |
02/12/2020 | 43.10p | 45.60p | 43.00p | 44.60p | 930857 |
01/12/2020 | 41.20p | 44.70p | 41.00p | 44.60p | 2238138 |
30/11/2020 | 41.00p | 42.00p | 40.60p | 41.00p | 204349 |
27/11/2020 | 41.50p | 41.80p | 40.44p | 41.00p | 759404 |
26/11/2020 | 41.20p | 42.40p | 39.90p | 41.00p | 770025 |
25/11/2020 | 41.60p | 42.10p | 40.20p | 41.00p | 3015639 |
24/11/2020 | 40.90p | 42.40p | 40.21p | 41.50p | 1152390 |
23/11/2020 | 41.50p | 41.80p | 40.04p | 40.80p | 337612 |
20/11/2020 | 41.50p | 42.00p | 40.70p | 41.00p | 671724 |
19/11/2020 | 41.50p | 41.90p | 41.20p | 41.50p | 207796 |
18/11/2020 | 41.00p | 41.86p | 40.50p | 41.80p | 466035 |
17/11/2020 | 40.10p | 41.00p | 39.70p | 41.00p | 584753 |
16/11/2020 | 39.70p | 40.50p | 39.10p | 39.90p | 448502 |
13/11/2020 | 38.00p | 39.70p | 37.00p | 39.00p | 607782 |
12/11/2020 | 38.60p | 39.70p | 38.00p | 38.35p | 334899 |
10/11/2020 | 39.50p | 40.00p | 37.30p | 38.50p | 889104 |
09/11/2020 | 37.50p | 39.30p | 35.80p | 39.00p | 1723891 |
06/11/2020 | 36.20p | 36.50p | 35.30p | 35.70p | 293598 |
05/11/2020 | 34.90p | 36.00p | 34.39p | 35.90p | 194463 |
04/11/2020 | 34.40p | 35.20p | 34.04p | 34.60p | 276393 |
03/11/2020 | 34.00p | 34.30p | 33.70p | 34.00p | 296747 |
02/11/2020 | 34.40p | 34.90p | 32.75p | 33.80p | 214572 |
30/10/2020 | 32.20p | 35.20p | 31.90p | 34.00p | 6940587 |
29/10/2020 | 34.80p | 34.80p | 32.10p | 32.20p | 1529418 |
28/10/2020 | 35.10p | 35.80p | 33.41p | 34.30p | 675453 |
27/10/2020 | 35.30p | 35.56p | 34.90p | 35.30p | 794619 |
26/10/2020 | 35.40p | 36.90p | 34.72p | 35.00p | 152342 |
23/10/2020 | 35.30p | 35.90p | 34.60p | 35.90p | 305605 |
22/10/2020 | 34.60p | 35.50p | 34.60p | 35.20p | 483508 |
21/10/2020 | 34.80p | 35.30p | 34.00p | 34.80p | 446429 |
20/10/2020 | 35.00p | 35.80p | 34.51p | 35.40p | 455029 |
19/10/2020 | 34.60p | 36.50p | 34.10p | 35.45p | 305133 |
16/10/2020 | 35.30p | 35.50p | 34.10p | 34.50p | 198472 |
15/10/2020 | 35.90p | 35.90p | 35.00p | 35.00p | 384075 |
14/10/2020 | 35.80p | 36.00p | 34.80p | 35.70p | 106896 |
13/10/2020 | 35.00p | 36.50p | 34.85p | 35.10p | 11696529 |
12/10/2020 | 34.80p | 35.20p | 34.56p | 35.00p | 1841085 |
09/10/2020 | 35.40p | 35.40p | 34.57p | 35.00p | 931869 |
08/10/2020 | 36.00p | 36.00p | 35.20p | 35.40p | 1377076 |
07/10/2020 | 37.00p | 37.00p | 36.00p | 36.40p | 160854 |
06/10/2020 | 37.00p | 37.50p | 36.80p | 37.00p | 183880 |
05/10/2020 | 37.10p | 37.61p | 37.00p | 37.00p | 155821 |
02/10/2020 | 36.80p | 38.40p | 36.00p | 37.00p | 342726 |
01/10/2020 | 37.40p | 38.70p | 36.30p | 37.00p | 353309 |
30/09/2020 | 39.00p | 39.20p | 37.00p | 37.00p | 482441 |
29/09/2020 | 39.00p | 39.60p | 38.50p | 38.50p | 493931 |
28/09/2020 | 39.00p | 40.00p | 38.90p | 39.40p | 97596 |
25/09/2020 | 39.10p | 39.70p | 39.00p | 39.50p | 80880 |
24/09/2020 | 39.50p | 40.40p | 38.50p | 40.00p | 64061 |
23/09/2020 | 39.00p | 39.90p | 38.24p | 39.10p | 271050 |
22/09/2020 | 40.20p | 40.50p | 38.50p | 39.00p | 267204 |
21/09/2020 | 42.10p | 43.90p | 38.00p | 38.90p | 1534458 |
18/09/2020 | 42.00p | 43.15p | 40.30p | 42.80p | 1296567 |
17/09/2020 | 39.30p | 43.00p | 38.10p | 41.90p | 41671016 |
16/09/2020 | 39.80p | 40.90p | 38.60p | 40.00p | 470802 |
15/09/2020 | 39.50p | 40.90p | 38.60p | 39.40p | 550715 |
14/09/2020 | 41.50p | 41.50p | 37.27p | 38.80p | 669721 |
11/09/2020 | 40.20p | 41.80p | 40.14p | 40.50p | 523621 |
10/09/2020 | 40.80p | 41.50p | 39.10p | 40.30p | 562541 |
09/09/2020 | 38.50p | 41.30p | 38.50p | 40.60p | 17737024 |
08/09/2020 | 39.00p | 39.90p | 37.79p | 38.80p | 387078 |
07/09/2020 | 38.60p | 39.00p | 38.48p | 38.50p | 286149 |
04/09/2020 | 38.20p | 39.40p | 38.10p | 39.00p | 149262 |
03/09/2020 | 39.00p | 39.90p | 38.00p | 38.00p | 243859 |
02/09/2020 | 38.50p | 39.90p | 38.50p | 38.80p | 198838 |
01/09/2020 | 38.40p | 39.75p | 37.10p | 38.60p | 554509 |
31/08/2020 | 38.00p | 39.90p | 35.60p | 38.80p | 662561 |
28/08/2020 | 38.00p | 39.90p | 35.60p | 38.80p | 662561 |
27/08/2020 | 37.40p | 38.18p | 37.00p | 37.50p | 167095 |
26/08/2020 | 37.80p | 37.90p | 36.10p | 37.40p | 69142 |
25/08/2020 | 37.00p | 37.00p | 36.00p | 37.00p | 259534 |
24/08/2020 | 38.50p | 38.50p | 35.80p | 36.80p | 429522 |
21/08/2020 | 37.50p | 39.00p | 36.10p | 39.00p | 338081 |
20/08/2020 | 39.20p | 39.90p | 37.00p | 37.40p | 452644 |
19/08/2020 | 39.20p | 40.60p | 39.13p | 39.20p | 322432 |
18/08/2020 | 39.80p | 40.90p | 38.00p | 40.30p | 596758 |
17/08/2020 | 36.80p | 40.00p | 35.50p | 38.40p | 1429261 |
14/08/2020 | 36.90p | 37.60p | 35.28p | 35.50p | 435750 |
13/08/2020 | 36.50p | 38.00p | 35.73p | 38.00p | 372129 |
12/08/2020 | 36.00p | 37.70p | 35.89p | 36.70p | 268309 |
11/08/2020 | 36.50p | 37.50p | 35.35p | 36.00p | 482337 |
10/08/2020 | 35.70p | 36.80p | 35.00p | 35.20p | 378182 |
07/08/2020 | 36.60p | 36.90p | 35.80p | 36.00p | 332301 |
06/08/2020 | 36.50p | 37.80p | 35.70p | 36.60p | 1718042 |
05/08/2020 | 37.00p | 37.50p | 35.80p | 37.00p | 517309 |
04/08/2020 | 36.30p | 36.90p | 35.20p | 36.80p | 290946 |
03/08/2020 | 36.50p | 37.00p | 35.50p | 36.00p | 420556 |
31/07/2020 | 37.60p | 37.70p | 35.60p | 35.70p | 442444 |
30/07/2020 | 36.40p | 37.57p | 35.16p | 36.50p | 381063 |
29/07/2020 | 37.00p | 37.69p | 35.10p | 36.70p | 836327 |
28/07/2020 | 37.50p | 39.00p | 37.00p | 37.00p | 838692 |
27/07/2020 | 37.00p | 38.17p | 36.80p | 37.30p | 347055 |
24/07/2020 | 38.20p | 38.72p | 35.40p | 37.50p | 764738 |
23/07/2020 | 38.50p | 39.20p | 37.05p | 38.50p | 294437 |
22/07/2020 | 39.50p | 40.70p | 37.60p | 38.25p | 131252 |
21/07/2020 | 39.80p | 40.60p | 38.90p | 39.30p | 133015 |
20/07/2020 | 38.95p | 40.30p | 37.50p | 39.00p | 1013546 |
17/07/2020 | 39.90p | 39.90p | 38.00p | 38.20p | 197823 |
16/07/2020 | 37.00p | 39.90p | 37.00p | 38.90p | 100361 |
15/07/2020 | 37.10p | 39.80p | 37.10p | 38.70p | 741648 |
14/07/2020 | 37.30p | 37.30p | 36.40p | 37.00p | 189919 |
13/07/2020 | 37.00p | 38.00p | 37.00p | 37.70p | 470878 |
10/07/2020 | 37.00p | 37.90p | 35.43p | 36.70p | 799131 |
09/07/2020 | 39.90p | 39.90p | 37.03p | 37.40p | 623109 |
08/07/2020 | 37.60p | 39.62p | 36.82p | 38.00p | 3350182 |
07/07/2020 | 39.00p | 39.00p | 36.84p | 37.60p | 430169 |
06/07/2020 | 37.80p | 40.40p | 37.80p | 38.40p | 1473612 |
03/07/2020 | 37.00p | 38.30p | 36.00p | 37.40p | 297427 |
02/07/2020 | 38.90p | 39.00p | 37.04p | 37.50p | 636233 |
01/07/2020 | 38.90p | 38.90p | 36.30p | 37.70p | 1023084 |
30/06/2020 | 39.10p | 39.67p | 38.30p | 38.50p | 431900 |
29/06/2020 | 39.00p | 40.00p | 38.00p | 39.00p | 888589 |
26/06/2020 | 40.20p | 41.90p | 37.10p | 38.70p | 1153173 |
25/06/2020 | 40.50p | 40.90p | 39.32p | 40.00p | 697415 |
24/06/2020 | 42.00p | 42.01p | 40.00p | 41.30p | 759488 |
23/06/2020 | 42.80p | 43.10p | 41.25p | 42.10p | 1280613 |
22/06/2020 | 41.90p | 42.59p | 41.05p | 42.00p | 672359 |
19/06/2020 | 41.00p | 42.60p | 41.00p | 41.00p | 3156608 |
18/06/2020 | 43.80p | 43.90p | 39.68p | 41.80p | 901372 |
17/06/2020 | 45.20p | 45.20p | 42.45p | 43.50p | 547829 |
16/06/2020 | 43.10p | 44.80p | 41.70p | 43.00p | 849062 |
15/06/2020 | 43.40p | 43.40p | 40.50p | 41.00p | 709793 |
12/06/2020 | 42.40p | 43.73p | 40.22p | 42.40p | 1764551 |
11/06/2020 | 48.00p | 48.00p | 40.46p | 42.00p | 3676846 |
10/06/2020 | 48.70p | 49.90p | 45.55p | 46.50p | 1850516 |
09/06/2020 | 49.50p | 51.06p | 44.01p | 47.80p | 16237712 |
08/06/2020 | 46.30p | 54.80p | 45.50p | 48.00p | 12840005 |
05/06/2020 | 49.70p | 51.80p | 45.40p | 46.00p | 2397995 |
04/06/2020 | 47.10p | 49.59p | 46.60p | 48.20p | 565149 |
03/06/2020 | 47.00p | 48.40p | 46.88p | 48.10p | 574258 |
02/06/2020 | 47.90p | 47.90p | 45.85p | 47.00p | 277790 |
01/06/2020 | 46.90p | 47.50p | 45.10p | 47.40p | 397589 |
28/05/2020 | 46.20p | 46.40p | 44.87p | 45.30p | 485379 |
27/05/2020 | 44.80p | 45.95p | 43.20p | 45.00p | 569873 |
*Close Price adjusted for both dividends and splits