Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/03/2021 | 65.00p | 65.00p | 62.00p | 65.00p | 249542 |
15/03/2021 | 65.20p | 66.20p | 61.20p | 63.00p | 308971 |
12/03/2021 | 62.20p | 66.00p | 62.20p | 62.40p | 187120 |
11/03/2021 | 60.00p | 65.00p | 58.00p | 62.40p | 1142048 |
10/03/2021 | 57.40p | 60.34p | 54.20p | 59.00p | 344269 |
09/03/2021 | 52.80p | 57.40p | 51.20p | 54.80p | 140270 |
08/03/2021 | 52.60p | 53.26p | 51.00p | 52.80p | 194740 |
05/03/2021 | 52.20p | 53.80p | 52.00p | 52.10p | 71801 |
04/03/2021 | 54.00p | 54.00p | 51.20p | 52.10p | 41698 |
03/03/2021 | 52.40p | 53.80p | 51.40p | 52.80p | 31607 |
02/03/2021 | 53.00p | 54.00p | 51.00p | 52.60p | 42435 |
01/03/2021 | 53.80p | 54.00p | 52.30p | 53.20p | 120071 |
26/02/2021 | 51.00p | 54.60p | 50.38p | 52.50p | 302481 |
25/02/2021 | 50.00p | 51.00p | 47.80p | 50.60p | 195390 |
24/02/2021 | 47.10p | 50.00p | 47.10p | 47.50p | 20656 |
23/02/2021 | 48.60p | 50.60p | 47.10p | 49.05p | 51016 |
22/02/2021 | 46.80p | 50.40p | 46.80p | 48.70p | 61392 |
19/02/2021 | 50.60p | 50.60p | 48.98p | 50.60p | 32914 |
18/02/2021 | 50.40p | 50.60p | 48.00p | 50.60p | 66822 |
17/02/2021 | 48.10p | 50.40p | 48.10p | 50.40p | 66423 |
16/02/2021 | 50.20p | 51.80p | 47.80p | 50.00p | 314636 |
15/02/2021 | 49.20p | 52.00p | 49.20p | 51.80p | 86909 |
12/02/2021 | 49.40p | 52.00p | 49.10p | 49.60p | 27561 |
11/02/2021 | 50.80p | 53.60p | 50.40p | 50.40p | 223731 |
10/02/2021 | 52.00p | 53.57p | 49.40p | 49.40p | 111772 |
09/02/2021 | 49.80p | 52.73p | 48.40p | 51.20p | 244688 |
08/02/2021 | 50.80p | 51.60p | 47.70p | 49.60p | 141394 |
05/02/2021 | 50.00p | 50.40p | 46.10p | 49.45p | 645678 |
04/02/2021 | 46.90p | 50.00p | 45.60p | 49.10p | 516220 |
03/02/2021 | 50.40p | 52.40p | 45.60p | 46.00p | 480907 |
02/02/2021 | 50.80p | 52.60p | 48.30p | 51.40p | 402300 |
01/02/2021 | 51.00p | 54.40p | 46.87p | 50.20p | 281491 |
29/01/2021 | 45.80p | 49.30p | 43.25p | 47.90p | 116948 |
28/01/2021 | 47.60p | 50.40p | 42.20p | 45.70p | 254052 |
27/01/2021 | 50.60p | 50.60p | 47.20p | 48.50p | 24289 |
26/01/2021 | 47.80p | 51.20p | 47.50p | 50.80p | 227330 |
25/01/2021 | 49.00p | 50.20p | 47.20p | 49.80p | 213444 |
22/01/2021 | 45.90p | 49.40p | 45.90p | 47.25p | 46895 |
21/01/2021 | 49.00p | 49.50p | 46.30p | 48.00p | 64215 |
20/01/2021 | 46.50p | 49.00p | 45.78p | 48.10p | 204929 |
19/01/2021 | 43.40p | 46.40p | 42.60p | 45.75p | 101522 |
18/01/2021 | 43.50p | 47.00p | 43.40p | 44.20p | 35526 |
15/01/2021 | 44.20p | 46.70p | 43.40p | 45.05p | 90821 |
14/01/2021 | 40.90p | 46.40p | 40.90p | 45.70p | 121295 |
13/01/2021 | 41.20p | 42.40p | 40.80p | 41.40p | 32589 |
12/01/2021 | 41.70p | 41.85p | 40.70p | 41.40p | 50351 |
11/01/2021 | 42.40p | 42.50p | 40.60p | 40.60p | 71968 |
08/01/2021 | 42.50p | 42.60p | 40.10p | 41.90p | 87258 |
07/01/2021 | 42.50p | 42.60p | 41.50p | 41.85p | 22152 |
06/01/2021 | 41.50p | 43.30p | 40.60p | 41.80p | 79165 |
05/01/2021 | 41.20p | 43.40p | 40.50p | 41.10p | 51773 |
04/01/2021 | 41.70p | 44.10p | 41.00p | 41.60p | 96043 |
31/12/2020 | 41.00p | 42.17p | 41.00p | 41.00p | 7188 |
30/12/2020 | 42.00p | 42.40p | 40.60p | 41.50p | 153694 |
29/12/2020 | 42.00p | 44.41p | 40.50p | 41.00p | 286207 |
28/12/2020 | 45.20p | 45.20p | 42.54p | 43.55p | 6715 |
24/12/2020 | 45.20p | 45.20p | 42.54p | 43.55p | 6715 |
23/12/2020 | 45.20p | 45.20p | 41.90p | 42.65p | 18049 |
22/12/2020 | 43.70p | 45.30p | 42.30p | 42.90p | 30213 |
21/12/2020 | 43.40p | 45.00p | 43.20p | 44.25p | 29411 |
18/12/2020 | 44.80p | 44.80p | 43.10p | 44.60p | 50797 |
17/12/2020 | 44.90p | 44.90p | 42.60p | 44.90p | 2924 |
16/12/2020 | 42.90p | 44.77p | 42.50p | 44.40p | 71428 |
15/12/2020 | 44.70p | 45.50p | 42.28p | 43.25p | 288905 |
14/12/2020 | 43.10p | 44.70p | 41.48p | 44.40p | 50332 |
11/12/2020 | 42.00p | 44.40p | 39.14p | 42.15p | 328564 |
10/12/2020 | 42.40p | 45.10p | 42.30p | 42.30p | 23911 |
09/12/2020 | 44.80p | 46.30p | 42.30p | 44.45p | 114040 |
08/12/2020 | 44.60p | 47.10p | 44.60p | 45.85p | 124854 |
07/12/2020 | 46.20p | 47.90p | 44.60p | 45.75p | 11953 |
04/12/2020 | 46.90p | 47.60p | 44.52p | 46.60p | 89650 |
03/12/2020 | 46.60p | 47.90p | 44.61p | 45.85p | 611912 |
02/12/2020 | 46.30p | 47.05p | 44.50p | 45.20p | 150685 |
01/12/2020 | 46.40p | 47.90p | 46.30p | 46.60p | 19666 |
30/11/2020 | 45.80p | 48.00p | 45.80p | 47.20p | 56591 |
27/11/2020 | 43.90p | 47.15p | 41.70p | 47.15p | 329508 |
26/11/2020 | 42.10p | 44.00p | 41.80p | 43.00p | 93664 |
25/11/2020 | 46.90p | 46.90p | 42.00p | 42.00p | 135016 |
24/11/2020 | 47.00p | 48.90p | 45.00p | 45.55p | 183548 |
23/11/2020 | 46.50p | 49.40p | 46.50p | 47.35p | 211577 |
20/11/2020 | 44.90p | 47.00p | 44.10p | 45.60p | 102451 |
19/11/2020 | 43.00p | 44.90p | 43.00p | 44.00p | 83739 |
18/11/2020 | 42.80p | 43.50p | 42.10p | 42.75p | 179816 |
17/11/2020 | 39.60p | 42.90p | 38.00p | 42.90p | 325709 |
16/11/2020 | 38.00p | 39.51p | 36.80p | 38.85p | 386224 |
13/11/2020 | 36.80p | 37.90p | 36.10p | 36.70p | 95821 |
12/11/2020 | 37.00p | 37.50p | 36.10p | 36.20p | 46460 |
10/11/2020 | 37.40p | 37.40p | 35.50p | 36.70p | 59005 |
09/11/2020 | 36.00p | 36.69p | 35.43p | 35.60p | 95315 |
06/11/2020 | 35.50p | 37.40p | 35.40p | 35.80p | 30820 |
05/11/2020 | 35.80p | 37.40p | 35.40p | 35.75p | 120721 |
04/11/2020 | 36.00p | 37.50p | 35.40p | 37.50p | 35293 |
03/11/2020 | 36.00p | 38.40p | 35.40p | 35.60p | 208441 |
02/11/2020 | 37.20p | 38.70p | 36.40p | 38.00p | 47249 |
30/10/2020 | 36.30p | 37.80p | 36.14p | 36.75p | 24680 |
29/10/2020 | 36.90p | 38.13p | 36.10p | 36.15p | 64657 |
28/10/2020 | 38.90p | 38.90p | 36.55p | 36.55p | 70225 |
27/10/2020 | 36.50p | 37.90p | 36.30p | 36.50p | 119194 |
26/10/2020 | 36.80p | 38.90p | 36.30p | 36.70p | 3984 |
23/10/2020 | 36.30p | 37.80p | 36.30p | 36.50p | 19182 |
22/10/2020 | 37.50p | 38.90p | 36.30p | 36.30p | 49277 |
21/10/2020 | 37.60p | 38.90p | 37.50p | 37.70p | 114751 |
20/10/2020 | 38.00p | 38.00p | 37.50p | 37.50p | 12857 |
19/10/2020 | 37.70p | 38.20p | 36.60p | 38.00p | 224473 |
16/10/2020 | 38.40p | 38.50p | 37.15p | 37.15p | 9530 |
15/10/2020 | 38.00p | 38.40p | 36.80p | 38.40p | 43002 |
14/10/2020 | 38.50p | 39.60p | 37.80p | 38.35p | 66541 |
13/10/2020 | 39.40p | 39.90p | 38.20p | 38.40p | 277136 |
12/10/2020 | 39.00p | 39.40p | 38.50p | 38.70p | 43207 |
09/10/2020 | 38.00p | 39.50p | 38.00p | 39.50p | 63332 |
08/10/2020 | 37.00p | 39.00p | 35.80p | 39.00p | 143310 |
07/10/2020 | 36.00p | 36.90p | 36.00p | 36.30p | 197566 |
06/10/2020 | 35.10p | 36.90p | 35.00p | 36.15p | 129390 |
05/10/2020 | 35.20p | 35.80p | 34.76p | 34.90p | 148865 |
02/10/2020 | 35.00p | 35.40p | 34.10p | 34.50p | 55394 |
01/10/2020 | 35.80p | 35.90p | 35.00p | 35.25p | 44859 |
30/09/2020 | 36.40p | 36.90p | 35.60p | 35.90p | 105960 |
29/09/2020 | 37.10p | 38.40p | 36.00p | 36.50p | 272540 |
28/09/2020 | 36.40p | 37.40p | 36.40p | 37.00p | 154462 |
25/09/2020 | 38.20p | 38.90p | 36.10p | 36.45p | 223000 |
24/09/2020 | 38.90p | 39.90p | 38.20p | 38.30p | 223685 |
23/09/2020 | 38.00p | 39.80p | 37.10p | 38.50p | 681686 |
22/09/2020 | 37.10p | 38.40p | 36.32p | 37.35p | 327103 |
21/09/2020 | 38.30p | 39.00p | 36.40p | 37.25p | 469779 |
18/09/2020 | 38.90p | 39.40p | 37.80p | 38.25p | 89797 |
17/09/2020 | 37.50p | 38.20p | 37.00p | 37.40p | 105112 |
16/09/2020 | 38.40p | 39.00p | 37.00p | 38.50p | 353657 |
15/09/2020 | 36.50p | 38.50p | 36.05p | 37.00p | 489152 |
14/09/2020 | 35.10p | 36.90p | 35.00p | 36.50p | 318633 |
11/09/2020 | 35.00p | 37.30p | 33.80p | 36.20p | 156265 |
10/09/2020 | 33.50p | 35.70p | 33.50p | 35.25p | 183026 |
09/09/2020 | 34.50p | 38.00p | 33.37p | 33.90p | 420949 |
08/09/2020 | 34.50p | 34.72p | 32.10p | 33.20p | 425119 |
07/09/2020 | 35.10p | 35.10p | 33.10p | 33.45p | 131874 |
04/09/2020 | 33.00p | 35.10p | 33.00p | 33.40p | 141879 |
03/09/2020 | 35.40p | 35.60p | 33.00p | 33.00p | 319879 |
02/09/2020 | 34.00p | 35.40p | 33.00p | 34.00p | 164582 |
01/09/2020 | 31.00p | 35.00p | 31.00p | 33.50p | 621923 |
31/08/2020 | 31.70p | 32.00p | 30.10p | 30.60p | 225540 |
28/08/2020 | 31.70p | 32.00p | 30.10p | 30.60p | 225540 |
27/08/2020 | 32.40p | 32.50p | 31.00p | 31.85p | 38599 |
26/08/2020 | 32.30p | 32.83p | 31.60p | 31.60p | 415084 |
25/08/2020 | 31.90p | 32.20p | 30.00p | 31.00p | 201480 |
24/08/2020 | 31.40p | 31.90p | 30.00p | 30.95p | 424974 |
21/08/2020 | 29.00p | 33.00p | 29.00p | 31.00p | 1158089 |
20/08/2020 | 29.20p | 29.50p | 28.00p | 28.00p | 101339 |
19/08/2020 | 27.50p | 29.20p | 27.40p | 29.00p | 38807 |
18/08/2020 | 28.90p | 29.00p | 27.10p | 27.70p | 20691 |
17/08/2020 | 29.00p | 29.00p | 27.80p | 29.00p | 156347 |
14/08/2020 | 28.00p | 29.20p | 27.00p | 29.00p | 312578 |
13/08/2020 | 27.00p | 29.90p | 27.00p | 29.10p | 334152 |
12/08/2020 | 26.60p | 28.00p | 26.19p | 27.00p | 1017150 |
11/08/2020 | 25.50p | 26.90p | 24.60p | 26.00p | 354281 |
10/08/2020 | 24.60p | 25.80p | 24.60p | 25.20p | 85835 |
07/08/2020 | 24.60p | 25.80p | 24.10p | 25.10p | 145781 |
06/08/2020 | 24.10p | 25.30p | 24.00p | 24.00p | 79015 |
05/08/2020 | 23.50p | 25.30p | 23.50p | 24.40p | 157566 |
04/08/2020 | 23.50p | 23.90p | 23.10p | 23.10p | 160049 |
03/08/2020 | 23.30p | 23.90p | 23.19p | 23.20p | 159911 |
31/07/2020 | 24.20p | 24.90p | 23.50p | 23.90p | 278525 |
30/07/2020 | 26.00p | 26.00p | 23.90p | 23.90p | 126360 |
29/07/2020 | 25.90p | 26.00p | 24.60p | 25.40p | 302011 |
28/07/2020 | 24.50p | 26.00p | 24.50p | 25.55p | 62297 |
27/07/2020 | 24.90p | 25.90p | 24.10p | 24.20p | 117208 |
24/07/2020 | 24.50p | 25.17p | 24.00p | 24.70p | 43302 |
23/07/2020 | 24.10p | 25.20p | 24.00p | 24.85p | 14379 |
22/07/2020 | 24.10p | 25.10p | 24.10p | 24.85p | 39754 |
21/07/2020 | 24.00p | 25.10p | 23.30p | 23.30p | 275276 |
20/07/2020 | 24.00p | 25.10p | 23.00p | 23.00p | 334448 |
17/07/2020 | 23.80p | 24.90p | 23.50p | 23.50p | 265989 |
16/07/2020 | 23.50p | 25.10p | 23.35p | 23.70p | 313914 |
15/07/2020 | 24.00p | 24.30p | 23.00p | 23.00p | 194735 |
14/07/2020 | 24.60p | 24.70p | 23.42p | 23.80p | 204199 |
13/07/2020 | 25.20p | 26.90p | 24.10p | 24.50p | 154171 |
10/07/2020 | 25.20p | 26.64p | 25.00p | 25.00p | 146086 |
09/07/2020 | 25.10p | 26.66p | 25.10p | 25.10p | 189596 |
08/07/2020 | 25.80p | 26.97p | 25.10p | 25.10p | 314142 |
07/07/2020 | 26.90p | 26.90p | 25.30p | 25.30p | 95813 |
06/07/2020 | 27.10p | 27.10p | 26.00p | 26.20p | 76183 |
03/07/2020 | 27.00p | 27.00p | 25.70p | 26.35p | 53880 |
02/07/2020 | 25.20p | 27.10p | 25.20p | 25.70p | 61316 |
01/07/2020 | 27.20p | 27.20p | 25.10p | 25.20p | 283084 |
30/06/2020 | 28.00p | 28.00p | 26.10p | 26.10p | 133940 |
29/06/2020 | 28.80p | 30.00p | 27.00p | 27.00p | 147241 |
26/06/2020 | 28.10p | 30.00p | 28.00p | 28.00p | 224888 |
25/06/2020 | 29.90p | 29.90p | 28.00p | 28.00p | 158430 |
24/06/2020 | 29.90p | 29.90p | 28.50p | 28.60p | 220890 |
23/06/2020 | 29.90p | 29.90p | 28.62p | 29.00p | 218221 |
22/06/2020 | 29.90p | 30.70p | 28.90p | 29.00p | 608322 |
19/06/2020 | 28.00p | 30.40p | 28.00p | 29.30p | 4637933 |
18/06/2020 | 26.00p | 28.00p | 25.50p | 27.20p | 1647660 |
17/06/2020 | 27.20p | 27.90p | 24.00p | 25.00p | 1793495 |
16/06/2020 | 29.10p | 29.60p | 26.00p | 26.00p | 590325 |
15/06/2020 | 29.00p | 30.40p | 27.50p | 27.80p | 407502 |
12/06/2020 | 29.00p | 29.30p | 27.50p | 28.60p | 679052 |
11/06/2020 | 32.00p | 32.00p | 27.90p | 28.10p | 611494 |
10/06/2020 | 32.90p | 32.90p | 31.00p | 31.00p | 351527 |
09/06/2020 | 32.90p | 34.40p | 31.00p | 31.75p | 441399 |
08/06/2020 | 32.20p | 34.90p | 30.80p | 30.80p | 407449 |
05/06/2020 | 34.00p | 34.41p | 31.10p | 31.20p | 580246 |
*Close Price adjusted for both dividends and splits