Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/03/2021 | 34.00p | 34.10p | 33.00p | 34.00p | 55728 |
15/03/2021 | 34.00p | 34.25p | 33.00p | 34.00p | 16192 |
12/03/2021 | 34.00p | 34.00p | 33.05p | 34.00p | 9218 |
11/03/2021 | 34.00p | 34.95p | 33.00p | 34.00p | 28377 |
10/03/2021 | 34.00p | 34.45p | 33.25p | 34.00p | 50613 |
09/03/2021 | 34.00p | 34.60p | 33.05p | 34.00p | 38277 |
08/03/2021 | 34.00p | 34.95p | 33.60p | 34.00p | 40038 |
05/03/2021 | 34.00p | 34.95p | 33.60p | 34.00p | 58423 |
04/03/2021 | 33.50p | 34.70p | 33.50p | 34.00p | 72152 |
03/03/2021 | 33.00p | 33.60p | 32.20p | 33.50p | 7723 |
02/03/2021 | 32.00p | 33.00p | 32.00p | 33.00p | 97442 |
01/03/2021 | 33.50p | 34.40p | 31.10p | 32.00p | 167460 |
26/02/2021 | 34.00p | 34.75p | 33.02p | 33.50p | 37255 |
25/02/2021 | 34.00p | 34.75p | 33.02p | 34.00p | 26005 |
24/02/2021 | 34.00p | 35.00p | 33.02p | 35.00p | 20005 |
23/02/2021 | 34.00p | 35.00p | 33.10p | 34.00p | 51968 |
22/02/2021 | 34.00p | 34.00p | 33.30p | 34.00p | 15074 |
19/02/2021 | 34.00p | 34.75p | 32.80p | 34.00p | 14836 |
18/02/2021 | 34.00p | 34.75p | 33.05p | 34.00p | 47142 |
17/02/2021 | 33.50p | 34.50p | 33.40p | 34.00p | 25071 |
16/02/2021 | 33.50p | 34.50p | 32.03p | 33.50p | 106161 |
15/02/2021 | 33.50p | 35.00p | 32.60p | 33.50p | 67022 |
12/02/2021 | 33.50p | 34.45p | 32.75p | 33.50p | 46969 |
11/02/2021 | 33.50p | 34.50p | 33.50p | 33.50p | 33602 |
10/02/2021 | 33.50p | 34.92p | 32.25p | 33.50p | 69828 |
09/02/2021 | 34.00p | 34.40p | 32.12p | 33.50p | 24743 |
08/02/2021 | 34.00p | 34.90p | 33.10p | 34.00p | 421090 |
05/02/2021 | 34.00p | 35.00p | 33.30p | 34.00p | 38007 |
04/02/2021 | 34.00p | 34.45p | 33.30p | 34.00p | 9414 |
03/02/2021 | 32.00p | 34.45p | 32.00p | 34.00p | 147035 |
02/02/2021 | 32.50p | 33.70p | 31.70p | 32.00p | 148808 |
01/02/2021 | 33.00p | 33.98p | 31.55p | 32.50p | 124530 |
29/01/2021 | 33.00p | 33.98p | 32.10p | 33.00p | 105866 |
28/01/2021 | 33.00p | 34.00p | 32.30p | 33.00p | 84081 |
27/01/2021 | 34.00p | 34.50p | 32.25p | 33.00p | 293396 |
26/01/2021 | 34.00p | 34.80p | 33.35p | 34.00p | 187323 |
25/01/2021 | 36.00p | 36.60p | 33.03p | 34.00p | 184332 |
22/01/2021 | 36.00p | 36.60p | 35.20p | 36.00p | 7128 |
21/01/2021 | 36.00p | 36.95p | 35.20p | 36.00p | 17028 |
20/01/2021 | 37.00p | 37.20p | 36.00p | 37.00p | 23271 |
19/01/2021 | 37.00p | 37.30p | 36.10p | 37.00p | 31344 |
18/01/2021 | 37.00p | 38.00p | 36.10p | 37.00p | 75264 |
15/01/2021 | 37.00p | 38.00p | 36.15p | 37.00p | 39600 |
14/01/2021 | 37.00p | 37.90p | 36.50p | 37.00p | 53171 |
13/01/2021 | 37.50p | 38.00p | 36.35p | 37.00p | 37035 |
12/01/2021 | 37.50p | 38.25p | 36.33p | 37.50p | 91503 |
11/01/2021 | 37.50p | 38.90p | 36.33p | 37.50p | 76203 |
08/01/2021 | 36.00p | 37.50p | 36.00p | 37.50p | 172410 |
07/01/2021 | 36.00p | 37.20p | 36.00p | 37.20p | 100767 |
06/01/2021 | 36.50p | 36.98p | 35.53p | 36.00p | 50076 |
05/01/2021 | 38.50p | 38.50p | 35.20p | 36.00p | 206712 |
04/01/2021 | 37.50p | 39.60p | 36.80p | 38.50p | 103089 |
01/01/2021 | 37.50p | 38.95p | 36.60p | 37.50p | 2630 |
31/12/2020 | 37.50p | 38.95p | 36.60p | 37.50p | 2630 |
30/12/2020 | 37.50p | 38.97p | 36.50p | 37.50p | 9484 |
29/12/2020 | 37.50p | 38.93p | 36.40p | 37.50p | 71406 |
28/12/2020 | 37.50p | 38.40p | 36.40p | 37.50p | 39666 |
25/12/2020 | 37.50p | 38.40p | 36.40p | 37.50p | 39666 |
24/12/2020 | 37.50p | 38.40p | 36.40p | 37.50p | 39666 |
23/12/2020 | 37.00p | 38.50p | 36.10p | 37.50p | 38476 |
22/12/2020 | 38.00p | 38.00p | 37.00p | 37.00p | 25413 |
21/12/2020 | 38.50p | 38.65p | 37.02p | 38.00p | 112004 |
18/12/2020 | 38.50p | 39.00p | 38.01p | 38.50p | 102008 |
17/12/2020 | 38.00p | 39.00p | 37.66p | 38.50p | 43512 |
16/12/2020 | 37.50p | 38.00p | 37.30p | 38.00p | 125470 |
15/12/2020 | 37.50p | 37.60p | 37.10p | 37.50p | 84998 |
14/12/2020 | 37.50p | 38.00p | 37.01p | 37.50p | 44865 |
11/12/2020 | 38.00p | 38.00p | 37.00p | 37.50p | 25508 |
10/12/2020 | 38.50p | 39.00p | 36.10p | 38.00p | 155148 |
09/12/2020 | 39.50p | 39.65p | 38.50p | 38.50p | 47669 |
08/12/2020 | 40.50p | 41.50p | 39.00p | 39.50p | 158462 |
07/12/2020 | 38.50p | 41.00p | 38.10p | 40.00p | 604787 |
04/12/2020 | 38.50p | 39.00p | 37.02p | 38.50p | 338021 |
03/12/2020 | 38.50p | 38.75p | 38.25p | 38.50p | 76798 |
02/12/2020 | 38.50p | 39.00p | 38.30p | 38.50p | 77289 |
01/12/2020 | 38.50p | 39.00p | 37.50p | 38.50p | 251742 |
30/11/2020 | 36.50p | 39.00p | 33.35p | 38.50p | 673676 |
27/11/2020 | 37.00p | 37.20p | 35.10p | 36.50p | 79785 |
26/11/2020 | 40.00p | 40.00p | 35.20p | 37.00p | 253603 |
25/11/2020 | 37.00p | 39.00p | 37.00p | 38.50p | 230526 |
24/11/2020 | 36.50p | 37.95p | 36.10p | 37.00p | 330906 |
23/11/2020 | 36.50p | 36.89p | 36.00p | 36.50p | 61413 |
20/11/2020 | 36.50p | 36.99p | 36.00p | 36.50p | 53306 |
19/11/2020 | 37.00p | 37.20p | 35.00p | 36.50p | 62245 |
18/11/2020 | 37.00p | 37.98p | 36.00p | 37.00p | 127235 |
17/11/2020 | 37.00p | 37.80p | 36.00p | 37.00p | 55910 |
16/11/2020 | 37.00p | 37.90p | 36.50p | 37.00p | 108961 |
13/11/2020 | 37.00p | 37.50p | 36.40p | 37.00p | 86831 |
12/11/2020 | 36.50p | 37.70p | 36.00p | 37.00p | 137568 |
10/11/2020 | 35.00p | 37.70p | 34.10p | 36.50p | 106868 |
09/11/2020 | 33.50p | 35.60p | 33.30p | 35.00p | 138205 |
06/11/2020 | 33.50p | 34.00p | 33.06p | 33.50p | 163801 |
05/11/2020 | 34.00p | 34.00p | 33.00p | 33.50p | 120886 |
04/11/2020 | 34.00p | 34.00p | 33.05p | 34.00p | 27991 |
03/11/2020 | 34.50p | 34.75p | 33.00p | 34.00p | 83678 |
02/11/2020 | 34.50p | 34.70p | 33.66p | 34.50p | 36408 |
30/10/2020 | 34.00p | 34.95p | 33.60p | 34.50p | 65624 |
29/10/2020 | 35.00p | 36.00p | 34.00p | 34.00p | 39673 |
28/10/2020 | 37.00p | 37.00p | 34.40p | 35.00p | 88812 |
27/10/2020 | 37.00p | 38.00p | 36.15p | 37.00p | 37726 |
26/10/2020 | 37.00p | 38.00p | 36.10p | 37.00p | 41558 |
23/10/2020 | 36.50p | 37.00p | 36.50p | 37.00p | 48017 |
22/10/2020 | 36.50p | 36.60p | 35.50p | 36.50p | 40645 |
21/10/2020 | 36.50p | 36.60p | 36.50p | 36.50p | 26776 |
20/10/2020 | 36.50p | 36.70p | 35.50p | 36.50p | 38443 |
19/10/2020 | 36.50p | 37.30p | 35.40p | 36.50p | 147517 |
16/10/2020 | 38.00p | 38.00p | 36.25p | 36.50p | 96863 |
15/10/2020 | 38.00p | 38.10p | 37.11p | 38.00p | 36282 |
14/10/2020 | 38.00p | 38.25p | 37.11p | 38.00p | 64507 |
13/10/2020 | 38.00p | 38.39p | 37.66p | 38.00p | 174143 |
12/10/2020 | 36.50p | 40.00p | 36.20p | 39.00p | 498021 |
09/10/2020 | 35.00p | 38.00p | 34.51p | 36.50p | 563799 |
08/10/2020 | 35.00p | 35.79p | 34.51p | 35.00p | 74330 |
07/10/2020 | 35.00p | 36.00p | 34.36p | 35.00p | 150425 |
06/10/2020 | 35.00p | 35.90p | 34.00p | 35.00p | 90534 |
05/10/2020 | 35.00p | 36.35p | 31.50p | 35.00p | 636504 |
02/10/2020 | 35.00p | 35.00p | 34.20p | 35.00p | 3000 |
01/10/2020 | 35.00p | 35.70p | 33.10p | 35.00p | 6533 |
30/09/2020 | 34.50p | 35.00p | 33.10p | 35.00p | 10895 |
29/09/2020 | 36.00p | 37.00p | 34.50p | 34.50p | 82858 |
28/09/2020 | 35.50p | 36.00p | 35.20p | 36.00p | 27398 |
25/09/2020 | 34.00p | 36.00p | 34.00p | 35.50p | 40382 |
24/09/2020 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
23/09/2020 | 32.50p | 34.00p | 32.30p | 34.00p | 37362 |
22/09/2020 | 32.00p | 32.25p | 31.30p | 32.00p | 24273 |
21/09/2020 | 32.00p | 32.75p | 31.30p | 32.00p | 16945 |
18/09/2020 | 32.00p | 32.00p | 31.00p | 32.00p | 23815 |
17/09/2020 | 32.00p | 32.00p | 31.25p | 32.00p | 13644 |
16/09/2020 | 32.00p | 32.88p | 31.25p | 32.00p | 21547 |
15/09/2020 | 32.50p | 32.80p | 31.50p | 32.00p | 42634 |
14/09/2020 | 32.00p | 33.00p | 31.00p | 33.00p | 74207 |
11/09/2020 | 34.00p | 34.00p | 31.00p | 32.00p | 140120 |
10/09/2020 | 34.00p | 34.50p | 33.20p | 34.00p | 18709 |
09/09/2020 | 34.00p | 34.96p | 33.20p | 34.00p | 16827 |
08/09/2020 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
07/09/2020 | 34.50p | 35.50p | 33.20p | 34.50p | 20487 |
04/09/2020 | 33.50p | 35.00p | 33.50p | 34.50p | 40550 |
03/09/2020 | 33.50p | 34.75p | 33.50p | 33.50p | 9431 |
02/09/2020 | 34.00p | 34.75p | 33.00p | 33.50p | 8874 |
01/09/2020 | 36.00p | 36.00p | 32.55p | 34.00p | 235894 |
31/08/2020 | 36.00p | 36.20p | 35.00p | 36.00p | 22813 |
28/08/2020 | 36.00p | 36.20p | 35.00p | 36.00p | 22813 |
27/08/2020 | 38.00p | 38.00p | 36.00p | 36.00p | 1694 |
26/08/2020 | 38.00p | 38.00p | 37.00p | 38.00p | 19795 |
25/08/2020 | 38.00p | 38.00p | 37.00p | 38.00p | 59687 |
24/08/2020 | 38.00p | 38.00p | 37.00p | 38.00p | 34931 |
21/08/2020 | 38.00p | 38.70p | 37.25p | 38.00p | 25019 |
20/08/2020 | 38.00p | 38.20p | 37.50p | 38.00p | 18732 |
19/08/2020 | 38.00p | 38.96p | 38.00p | 38.00p | 96982 |
18/08/2020 | 38.00p | 39.00p | 38.00p | 38.00p | 84945 |
17/08/2020 | 37.00p | 38.94p | 36.20p | 38.00p | 44899 |
14/08/2020 | 37.00p | 37.80p | 36.20p | 37.00p | 2732 |
13/08/2020 | 37.00p | 37.00p | 37.00p | 37.00p | 1718 |
12/08/2020 | 36.00p | 36.96p | 36.00p | 36.00p | 31047 |
11/08/2020 | 36.00p | 36.45p | 35.00p | 36.00p | 127378 |
10/08/2020 | 37.00p | 37.00p | 35.00p | 36.00p | 161830 |
07/08/2020 | 36.50p | 37.00p | 36.00p | 37.00p | 38549 |
06/08/2020 | 37.00p | 37.20p | 37.00p | 37.00p | 6857 |
05/08/2020 | 37.50p | 37.90p | 36.00p | 37.00p | 154317 |
04/08/2020 | 38.00p | 38.00p | 37.50p | 38.00p | 37312 |
03/08/2020 | 37.50p | 38.75p | 37.50p | 38.00p | 47798 |
31/07/2020 | 38.00p | 38.00p | 37.10p | 37.50p | 62500 |
30/07/2020 | 38.00p | 38.96p | 37.75p | 38.00p | 8181 |
29/07/2020 | 38.00p | 38.40p | 37.75p | 38.00p | 24459 |
28/07/2020 | 38.00p | 38.40p | 37.75p | 38.00p | 5508 |
27/07/2020 | 38.00p | 38.40p | 37.75p | 38.00p | 14046 |
24/07/2020 | 38.00p | 38.00p | 37.75p | 38.00p | 3831 |
23/07/2020 | 38.00p | 38.00p | 37.75p | 38.00p | 25000 |
22/07/2020 | 38.00p | 38.40p | 38.00p | 38.00p | 28304 |
21/07/2020 | 38.00p | 38.29p | 37.00p | 38.00p | 55756 |
20/07/2020 | 38.00p | 38.50p | 37.75p | 38.00p | 41779 |
17/07/2020 | 38.00p | 38.60p | 37.67p | 38.00p | 159797 |
16/07/2020 | 38.00p | 38.40p | 37.75p | 38.00p | 67165 |
15/07/2020 | 38.00p | 38.35p | 37.66p | 38.00p | 30709 |
14/07/2020 | 39.00p | 39.00p | 37.55p | 38.00p | 35839 |
13/07/2020 | 39.50p | 39.95p | 38.10p | 39.00p | 174332 |
10/07/2020 | 39.50p | 39.95p | 38.30p | 39.50p | 18754 |
09/07/2020 | 39.50p | 40.20p | 38.45p | 39.50p | 77679 |
08/07/2020 | 40.00p | 40.20p | 39.10p | 40.00p | 78817 |
07/07/2020 | 39.50p | 40.40p | 39.10p | 40.00p | 119882 |
06/07/2020 | 39.50p | 39.90p | 39.01p | 39.50p | 61320 |
03/07/2020 | 39.00p | 39.90p | 38.30p | 39.50p | 138654 |
02/07/2020 | 38.00p | 39.00p | 38.00p | 38.50p | 86168 |
01/07/2020 | 38.00p | 38.80p | 37.60p | 38.00p | 27401 |
30/06/2020 | 39.00p | 39.00p | 37.50p | 38.00p | 264811 |
29/06/2020 | 38.00p | 40.00p | 36.50p | 39.00p | 221972 |
26/06/2020 | 39.50p | 39.70p | 37.00p | 38.00p | 130237 |
25/06/2020 | 43.00p | 43.20p | 39.00p | 39.50p | 299337 |
24/06/2020 | 39.00p | 41.98p | 39.00p | 41.00p | 167635 |
23/06/2020 | 38.50p | 39.95p | 38.50p | 39.00p | 50052 |
22/06/2020 | 37.50p | 39.25p | 37.25p | 38.50p | 106285 |
19/06/2020 | 37.00p | 39.00p | 37.00p | 37.50p | 205274 |
18/06/2020 | 36.50p | 38.00p | 36.50p | 37.00p | 62198 |
17/06/2020 | 36.50p | 38.00p | 36.50p | 36.50p | 80205 |
16/06/2020 | 36.50p | 37.50p | 35.65p | 36.50p | 26262 |
15/06/2020 | 37.50p | 38.00p | 34.00p | 36.50p | 159904 |
12/06/2020 | 38.00p | 38.00p | 37.00p | 37.50p | 64867 |
11/06/2020 | 39.00p | 39.00p | 37.10p | 38.00p | 142634 |
10/06/2020 | 39.00p | 39.90p | 38.10p | 39.00p | 55739 |
09/06/2020 | 39.50p | 39.98p | 38.00p | 39.00p | 77679 |
*Close Price adjusted for both dividends and splits