Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/03/2021 | 33.80p | 33.95p | 32.20p | 33.50p | 143643 |
08/03/2021 | 34.30p | 34.30p | 33.50p | 33.90p | 197873 |
05/03/2021 | 34.50p | 34.50p | 33.80p | 34.30p | 41760 |
04/03/2021 | 35.70p | 35.70p | 34.00p | 34.70p | 90528 |
03/03/2021 | 34.00p | 36.31p | 34.00p | 35.70p | 401070 |
02/03/2021 | 33.40p | 34.71p | 33.11p | 33.90p | 111573 |
01/03/2021 | 33.20p | 33.77p | 33.20p | 33.40p | 40041 |
26/02/2021 | 33.60p | 34.07p | 33.00p | 33.20p | 69704 |
25/02/2021 | 33.40p | 34.00p | 32.85p | 33.80p | 143939 |
24/02/2021 | 33.50p | 33.50p | 32.80p | 33.40p | 43686 |
23/02/2021 | 33.80p | 33.89p | 33.30p | 33.50p | 93714 |
22/02/2021 | 34.30p | 34.30p | 33.40p | 33.40p | 103132 |
19/02/2021 | 34.90p | 35.36p | 33.28p | 34.30p | 147146 |
18/02/2021 | 35.10p | 35.40p | 35.00p | 35.00p | 214357 |
17/02/2021 | 33.20p | 36.95p | 33.20p | 35.10p | 449923 |
16/02/2021 | 32.90p | 33.40p | 32.90p | 33.20p | 215384 |
15/02/2021 | 32.50p | 33.40p | 32.47p | 32.90p | 204649 |
12/02/2021 | 33.30p | 33.30p | 32.39p | 32.50p | 80544 |
11/02/2021 | 33.00p | 33.40p | 33.00p | 33.30p | 93521 |
10/02/2021 | 30.80p | 33.71p | 30.58p | 33.20p | 132607 |
09/02/2021 | 30.10p | 32.00p | 30.02p | 30.80p | 71461 |
08/02/2021 | 28.50p | 30.00p | 28.50p | 30.00p | 54188 |
05/02/2021 | 28.40p | 28.72p | 27.60p | 28.30p | 55883 |
04/02/2021 | 28.40p | 28.62p | 27.60p | 28.50p | 21758 |
03/02/2021 | 28.10p | 28.70p | 27.84p | 28.40p | 76631 |
02/02/2021 | 25.90p | 28.89p | 25.90p | 28.10p | 741482 |
01/02/2021 | 25.80p | 25.80p | 24.00p | 25.10p | 1005917 |
29/01/2021 | 25.70p | 25.70p | 25.06p | 25.70p | 37833 |
28/01/2021 | 27.00p | 27.00p | 24.50p | 24.80p | 365737 |
27/01/2021 | 27.90p | 27.90p | 26.20p | 27.10p | 86026 |
26/01/2021 | 27.90p | 28.00p | 27.00p | 27.90p | 26904 |
25/01/2021 | 27.90p | 28.08p | 27.00p | 27.90p | 111359 |
22/01/2021 | 28.10p | 28.10p | 27.00p | 27.90p | 48764 |
21/01/2021 | 28.40p | 29.00p | 27.60p | 28.10p | 60628 |
20/01/2021 | 28.90p | 28.90p | 27.80p | 28.40p | 121509 |
19/01/2021 | 28.90p | 28.90p | 28.00p | 28.90p | 10412 |
18/01/2021 | 28.90p | 29.24p | 28.00p | 28.90p | 44263 |
15/01/2021 | 28.20p | 29.65p | 28.00p | 28.90p | 159849 |
14/01/2021 | 27.50p | 28.80p | 27.45p | 28.20p | 116284 |
13/01/2021 | 29.00p | 29.98p | 27.00p | 27.50p | 159039 |
12/01/2021 | 29.40p | 31.00p | 29.00p | 29.50p | 105286 |
11/01/2021 | 31.30p | 31.59p | 29.01p | 29.40p | 410783 |
08/01/2021 | 29.30p | 31.60p | 29.06p | 31.30p | 310197 |
07/01/2021 | 29.50p | 30.00p | 29.00p | 29.50p | 200806 |
06/01/2021 | 28.20p | 30.00p | 28.20p | 29.50p | 247407 |
05/01/2021 | 28.50p | 29.40p | 27.80p | 28.20p | 205853 |
04/01/2021 | 27.70p | 30.00p | 27.70p | 28.50p | 385389 |
31/12/2020 | 27.70p | 28.40p | 27.42p | 27.70p | 123448 |
30/12/2020 | 27.80p | 28.77p | 27.70p | 27.70p | 258707 |
29/12/2020 | 25.80p | 28.60p | 25.50p | 27.80p | 302689 |
25/12/2020 | 25.50p | 26.60p | 25.02p | 25.80p | 20341 |
24/12/2020 | 25.50p | 26.60p | 25.02p | 25.80p | 20341 |
23/12/2020 | 25.20p | 26.00p | 24.96p | 25.50p | 183685 |
22/12/2020 | 24.70p | 25.50p | 24.70p | 25.20p | 168118 |
21/12/2020 | 26.80p | 26.84p | 24.40p | 25.00p | 164263 |
18/12/2020 | 25.50p | 27.60p | 25.27p | 26.80p | 220669 |
17/12/2020 | 25.00p | 26.00p | 24.00p | 25.50p | 182919 |
16/12/2020 | 24.50p | 25.80p | 24.20p | 25.00p | 111414 |
15/12/2020 | 24.50p | 26.20p | 24.00p | 24.50p | 238523 |
14/12/2020 | 22.70p | 25.00p | 22.70p | 24.50p | 254095 |
11/12/2020 | 21.40p | 23.60p | 21.40p | 22.60p | 290713 |
10/12/2020 | 23.00p | 23.78p | 20.20p | 21.40p | 320139 |
09/12/2020 | 23.30p | 24.20p | 22.40p | 23.00p | 138728 |
08/12/2020 | 21.00p | 24.38p | 20.60p | 23.30p | 476598 |
07/12/2020 | 18.80p | 21.60p | 18.80p | 21.00p | 681411 |
04/12/2020 | 18.70p | 19.35p | 18.40p | 18.70p | 118280 |
03/12/2020 | 18.50p | 19.15p | 18.25p | 18.70p | 56897 |
02/12/2020 | 18.00p | 19.02p | 18.00p | 18.50p | 94047 |
01/12/2020 | 17.50p | 18.00p | 17.31p | 18.00p | 73614 |
30/11/2020 | 17.50p | 17.98p | 17.01p | 17.50p | 115168 |
27/11/2020 | 17.45p | 17.99p | 17.01p | 17.50p | 50347 |
26/11/2020 | 16.75p | 17.90p | 16.75p | 17.45p | 46476 |
25/11/2020 | 16.50p | 17.00p | 16.20p | 16.60p | 96736 |
24/11/2020 | 16.50p | 16.50p | 16.00p | 16.50p | 124261 |
23/11/2020 | 16.50p | 16.50p | 16.00p | 16.50p | 148114 |
20/11/2020 | 16.50p | 16.50p | 16.00p | 16.50p | 103534 |
19/11/2020 | 16.50p | 16.50p | 16.00p | 16.50p | 59752 |
18/11/2020 | 16.50p | 17.00p | 16.00p | 16.50p | 110195 |
17/11/2020 | 16.50p | 16.50p | 16.00p | 16.50p | 101247 |
16/11/2020 | 16.45p | 16.50p | 16.45p | 16.50p | 94103 |
13/11/2020 | 16.50p | 16.50p | 16.00p | 16.45p | 161543 |
12/11/2020 | 16.50p | 16.55p | 16.01p | 16.50p | 282084 |
10/11/2020 | 15.90p | 15.96p | 15.80p | 15.90p | 201267 |
09/11/2020 | 15.90p | 15.96p | 15.80p | 15.90p | 168601 |
06/11/2020 | 15.90p | 15.99p | 15.80p | 15.90p | 119229 |
05/11/2020 | 15.90p | 15.99p | 15.80p | 15.90p | 68985 |
04/11/2020 | 15.90p | 16.00p | 15.90p | 15.90p | 67679 |
03/11/2020 | 16.40p | 16.40p | 15.20p | 15.90p | 177250 |
02/11/2020 | 16.40p | 16.40p | 15.90p | 16.40p | 45693 |
30/10/2020 | 16.40p | 16.40p | 15.90p | 16.40p | 16802 |
29/10/2020 | 16.40p | 16.40p | 15.60p | 16.40p | 52301 |
28/10/2020 | 16.40p | 16.40p | 16.23p | 16.40p | 12292 |
27/10/2020 | 16.40p | 16.90p | 15.80p | 16.40p | 51894 |
26/10/2020 | 16.40p | 16.40p | 15.90p | 16.40p | 13140 |
23/10/2020 | 16.40p | 16.40p | 16.40p | 16.40p | 0 |
22/10/2020 | 16.40p | 16.40p | 15.60p | 16.40p | 120433 |
21/10/2020 | 16.40p | 16.40p | 16.30p | 16.40p | 62415 |
20/10/2020 | 16.40p | 16.40p | 15.90p | 16.40p | 36471 |
19/10/2020 | 16.30p | 16.40p | 15.80p | 16.40p | 165303 |
16/10/2020 | 16.30p | 16.30p | 15.80p | 16.30p | 23658 |
15/10/2020 | 16.30p | 16.30p | 15.80p | 16.30p | 36061 |
14/10/2020 | 16.55p | 16.55p | 15.50p | 16.30p | 175292 |
13/10/2020 | 17.00p | 17.00p | 16.10p | 16.55p | 141164 |
12/10/2020 | 17.25p | 17.25p | 16.90p | 17.20p | 110201 |
09/10/2020 | 18.00p | 18.00p | 17.00p | 17.25p | 187321 |
08/10/2020 | 18.05p | 18.05p | 17.50p | 18.00p | 34788 |
07/10/2020 | 18.20p | 18.20p | 17.68p | 18.05p | 75368 |
06/10/2020 | 18.20p | 18.20p | 17.98p | 18.20p | 33312 |
05/10/2020 | 18.60p | 18.75p | 17.90p | 18.20p | 139562 |
02/10/2020 | 19.20p | 19.20p | 17.90p | 18.60p | 158993 |
01/10/2020 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
30/09/2020 | 19.20p | 19.20p | 18.90p | 19.20p | 482 |
29/09/2020 | 19.20p | 19.20p | 18.90p | 19.20p | 15397 |
28/09/2020 | 19.20p | 19.43p | 18.90p | 19.20p | 14339 |
25/09/2020 | 19.20p | 19.20p | 18.90p | 19.20p | 4367 |
24/09/2020 | 19.60p | 19.80p | 18.90p | 19.20p | 56208 |
23/09/2020 | 19.35p | 19.60p | 19.35p | 19.60p | 25684 |
22/09/2020 | 19.70p | 19.70p | 19.00p | 19.35p | 35000 |
21/09/2020 | 19.70p | 19.70p | 19.20p | 19.70p | 5030 |
18/09/2020 | 19.85p | 20.20p | 19.36p | 19.70p | 63661 |
17/09/2020 | 19.85p | 19.85p | 19.85p | 19.85p | 0 |
16/09/2020 | 19.85p | 20.30p | 19.36p | 19.85p | 35019 |
15/09/2020 | 19.65p | 20.40p | 19.30p | 19.85p | 150432 |
14/09/2020 | 19.65p | 20.00p | 19.36p | 19.65p | 23851 |
11/09/2020 | 19.65p | 20.00p | 19.35p | 19.65p | 32028 |
10/09/2020 | 19.65p | 19.65p | 19.65p | 19.65p | 0 |
09/09/2020 | 19.65p | 20.00p | 19.30p | 19.65p | 56500 |
08/09/2020 | 19.65p | 20.00p | 19.30p | 19.65p | 49050 |
07/09/2020 | 19.65p | 20.00p | 19.30p | 19.65p | 82161 |
04/09/2020 | 20.50p | 20.50p | 19.30p | 19.65p | 130194 |
03/09/2020 | 20.50p | 21.00p | 20.30p | 20.50p | 82057 |
02/09/2020 | 20.30p | 20.80p | 20.15p | 20.50p | 51980 |
01/09/2020 | 20.10p | 20.80p | 20.10p | 20.40p | 180297 |
28/08/2020 | 19.90p | 20.60p | 19.45p | 20.10p | 86822 |
27/08/2020 | 18.80p | 20.40p | 18.80p | 19.90p | 299655 |
26/08/2020 | 18.70p | 19.17p | 18.31p | 18.80p | 71619 |
25/08/2020 | 18.50p | 18.89p | 18.50p | 18.70p | 55760 |
24/08/2020 | 18.50p | 18.89p | 18.00p | 18.50p | 22583 |
21/08/2020 | 18.60p | 18.60p | 18.20p | 18.50p | 140633 |
20/08/2020 | 18.60p | 18.60p | 18.11p | 18.60p | 7985 |
19/08/2020 | 18.60p | 18.60p | 18.11p | 18.60p | 20000 |
18/08/2020 | 18.40p | 18.70p | 17.93p | 18.60p | 119552 |
17/08/2020 | 18.40p | 18.71p | 17.92p | 18.40p | 57439 |
14/08/2020 | 18.80p | 18.80p | 18.10p | 18.40p | 40279 |
13/08/2020 | 18.90p | 18.90p | 18.40p | 18.80p | 111394 |
12/08/2020 | 18.90p | 18.90p | 18.41p | 18.90p | 71932 |
11/08/2020 | 18.90p | 19.34p | 18.41p | 18.90p | 35396 |
10/08/2020 | 18.90p | 19.34p | 18.40p | 18.40p | 25369 |
07/08/2020 | 18.50p | 19.34p | 18.41p | 18.90p | 18022 |
06/08/2020 | 18.55p | 18.90p | 18.41p | 18.90p | 10744 |
05/08/2020 | 18.10p | 18.65p | 17.87p | 18.55p | 88904 |
04/08/2020 | 18.00p | 18.50p | 17.85p | 18.10p | 113539 |
03/08/2020 | 17.90p | 18.45p | 17.90p | 18.00p | 55919 |
31/07/2020 | 18.00p | 18.35p | 17.90p | 17.90p | 31460 |
30/07/2020 | 18.45p | 18.45p | 17.50p | 18.00p | 99446 |
29/07/2020 | 18.60p | 19.00p | 18.00p | 18.45p | 94208 |
28/07/2020 | 18.95p | 19.40p | 18.00p | 18.70p | 260375 |
27/07/2020 | 19.35p | 19.70p | 17.50p | 19.10p | 37045 |
24/07/2020 | 18.90p | 19.60p | 18.90p | 19.35p | 101136 |
23/07/2020 | 18.25p | 19.50p | 18.01p | 18.90p | 190029 |
22/07/2020 | 17.10p | 18.71p | 17.10p | 18.25p | 348166 |
21/07/2020 | 16.75p | 17.60p | 16.75p | 17.60p | 221618 |
20/07/2020 | 16.00p | 17.95p | 16.00p | 16.75p | 168543 |
17/07/2020 | 16.00p | 16.50p | 15.81p | 16.00p | 35378 |
16/07/2020 | 15.75p | 16.40p | 15.50p | 16.00p | 503016 |
15/07/2020 | 15.75p | 15.94p | 15.50p | 15.75p | 239773 |
14/07/2020 | 17.05p | 17.05p | 15.50p | 15.75p | 89551 |
13/07/2020 | 17.00p | 17.05p | 16.46p | 17.05p | 28147 |
10/07/2020 | 17.05p | 17.50p | 16.64p | 17.05p | 53571 |
09/07/2020 | 17.05p | 17.32p | 16.64p | 17.05p | 17036 |
08/07/2020 | 16.15p | 17.50p | 16.00p | 17.05p | 238593 |
07/07/2020 | 16.15p | 16.25p | 15.80p | 16.15p | 43237 |
06/07/2020 | 16.15p | 16.25p | 15.80p | 16.15p | 82382 |
03/07/2020 | 16.15p | 16.25p | 15.80p | 16.15p | 73261 |
02/07/2020 | 16.15p | 16.27p | 15.80p | 16.15p | 85357 |
01/07/2020 | 16.15p | 16.27p | 15.84p | 16.15p | 25293 |
30/06/2020 | 16.15p | 16.15p | 15.80p | 16.15p | 19158 |
29/06/2020 | 16.15p | 16.29p | 15.50p | 16.15p | 51316 |
26/06/2020 | 16.15p | 16.32p | 15.50p | 16.15p | 38940 |
25/06/2020 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
24/06/2020 | 16.15p | 16.39p | 16.15p | 16.15p | 37450 |
23/06/2020 | 16.15p | 16.15p | 15.55p | 16.15p | 27955 |
22/06/2020 | 16.15p | 16.42p | 15.55p | 16.15p | 69465 |
19/06/2020 | 16.15p | 16.42p | 15.80p | 16.15p | 34932 |
18/06/2020 | 16.15p | 16.49p | 15.84p | 16.15p | 28834 |
17/06/2020 | 16.15p | 16.15p | 15.84p | 16.15p | 11764 |
16/06/2020 | 16.15p | 16.15p | 15.80p | 16.15p | 25000 |
15/06/2020 | 16.15p | 16.15p | 16.15p | 16.15p | 0 |
12/06/2020 | 16.15p | 16.15p | 15.80p | 16.15p | 10000 |
11/06/2020 | 16.60p | 16.60p | 15.80p | 16.15p | 58154 |
10/06/2020 | 16.60p | 17.10p | 16.10p | 16.60p | 78190 |
09/06/2020 | 17.10p | 17.40p | 16.35p | 16.60p | 135035 |
08/06/2020 | 17.10p | 17.60p | 16.93p | 17.10p | 78453 |
05/06/2020 | 17.10p | 17.10p | 16.93p | 17.10p | 40909 |
04/06/2020 | 17.10p | 17.60p | 16.93p | 17.10p | 4732 |
03/06/2020 | 17.10p | 17.60p | 16.93p | 17.10p | 111323 |
02/06/2020 | 17.10p | 17.60p | 16.93p | 17.10p | 139999 |
01/06/2020 | 17.10p | 17.60p | 16.93p | 17.10p | 55458 |
29/05/2020 | 17.10p | 17.60p | 16.93p | 17.10p | 46094 |
28/05/2020 | 16.90p | 17.60p | 16.67p | 17.10p | 107052 |
*Close Price adjusted for both dividends and splits