Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/02/2021 | 33.00p | 33.80p | 30.30p | 31.00p | 1110131 |
24/02/2021 | 32.00p | 33.40p | 32.00p | 32.40p | 142981 |
23/02/2021 | 34.20p | 34.60p | 32.00p | 33.00p | 789076 |
22/02/2021 | 33.20p | 34.86p | 31.80p | 33.60p | 1134948 |
19/02/2021 | 33.60p | 35.00p | 33.00p | 34.30p | 324470 |
18/02/2021 | 35.00p | 35.00p | 33.20p | 33.80p | 394110 |
17/02/2021 | 33.20p | 35.20p | 33.20p | 35.20p | 297459 |
16/02/2021 | 34.80p | 35.80p | 34.20p | 35.00p | 530857 |
15/02/2021 | 36.40p | 36.88p | 34.40p | 35.20p | 538041 |
12/02/2021 | 36.80p | 37.60p | 36.03p | 37.00p | 588122 |
11/02/2021 | 35.00p | 38.40p | 33.41p | 36.20p | 2696435 |
10/02/2021 | 34.00p | 34.40p | 32.60p | 34.00p | 468239 |
09/02/2021 | 33.20p | 35.60p | 32.60p | 32.60p | 684062 |
08/02/2021 | 34.40p | 35.00p | 33.00p | 35.00p | 390099 |
05/02/2021 | 34.80p | 34.80p | 33.40p | 34.40p | 568403 |
04/02/2021 | 34.00p | 35.00p | 33.40p | 34.20p | 669324 |
03/02/2021 | 33.20p | 34.80p | 33.00p | 34.00p | 763853 |
02/02/2021 | 34.60p | 35.00p | 32.00p | 32.60p | 1788164 |
01/02/2021 | 36.60p | 38.20p | 33.60p | 33.60p | 1366748 |
29/01/2021 | 38.20p | 38.40p | 35.60p | 35.60p | 707370 |
28/01/2021 | 37.20p | 38.40p | 34.09p | 37.30p | 1228150 |
27/01/2021 | 36.80p | 38.60p | 35.80p | 37.20p | 846279 |
26/01/2021 | 34.60p | 36.80p | 34.00p | 36.00p | 724458 |
25/01/2021 | 36.00p | 37.20p | 32.60p | 35.00p | 1580891 |
22/01/2021 | 34.80p | 34.80p | 31.20p | 33.20p | 1021992 |
21/01/2021 | 30.40p | 34.80p | 30.40p | 34.00p | 3022537 |
20/01/2021 | 29.80p | 30.80p | 29.60p | 30.40p | 362178 |
19/01/2021 | 31.00p | 31.00p | 29.80p | 29.80p | 662657 |
18/01/2021 | 30.20p | 31.60p | 30.00p | 30.00p | 532132 |
15/01/2021 | 30.40p | 31.40p | 29.60p | 31.00p | 1515215 |
14/01/2021 | 30.40p | 31.80p | 30.00p | 31.00p | 2463007 |
13/01/2021 | 31.00p | 32.05p | 30.00p | 31.00p | 1119447 |
12/01/2021 | 33.60p | 33.60p | 31.00p | 31.20p | 1560177 |
11/01/2021 | 37.00p | 37.60p | 31.81p | 33.00p | 1932988 |
08/01/2021 | 30.00p | 37.00p | 29.40p | 37.00p | 4012054 |
07/01/2021 | 27.80p | 32.40p | 26.80p | 30.00p | 5667883 |
06/01/2021 | 25.60p | 28.40p | 23.40p | 27.80p | 2973872 |
05/01/2021 | 22.80p | 22.80p | 22.00p | 22.20p | 186637 |
04/01/2021 | 23.00p | 23.00p | 21.60p | 22.40p | 424245 |
31/12/2020 | 21.80p | 22.00p | 21.55p | 21.80p | 111902 |
30/12/2020 | 21.40p | 22.31p | 21.40p | 21.90p | 453398 |
29/12/2020 | 22.00p | 22.00p | 21.58p | 22.00p | 1616528 |
24/12/2020 | 21.40p | 22.00p | 21.00p | 22.00p | 795761 |
23/12/2020 | 22.00p | 22.00p | 21.20p | 21.70p | 664595 |
22/12/2020 | 21.60p | 22.00p | 21.00p | 21.70p | 755632 |
21/12/2020 | 21.60p | 21.60p | 19.30p | 21.20p | 634751 |
18/12/2020 | 21.20p | 22.00p | 19.97p | 21.80p | 1340147 |
17/12/2020 | 21.00p | 21.80p | 20.44p | 21.80p | 1117310 |
16/12/2020 | 20.00p | 20.80p | 19.54p | 20.20p | 1157744 |
15/12/2020 | 19.90p | 19.90p | 19.14p | 19.60p | 136783 |
14/12/2020 | 19.60p | 20.20p | 18.81p | 19.40p | 291775 |
11/12/2020 | 20.80p | 20.80p | 18.50p | 18.50p | 434728 |
10/12/2020 | 19.50p | 21.40p | 19.50p | 19.85p | 868874 |
09/12/2020 | 20.40p | 20.84p | 19.39p | 19.50p | 1034638 |
08/12/2020 | 21.80p | 21.80p | 19.50p | 19.50p | 1439690 |
07/12/2020 | 21.00p | 21.80p | 20.60p | 20.90p | 411353 |
04/12/2020 | 21.00p | 21.80p | 21.00p | 21.00p | 446939 |
03/12/2020 | 21.20p | 22.80p | 21.00p | 21.50p | 420206 |
02/12/2020 | 23.00p | 23.00p | 21.20p | 21.50p | 368878 |
01/12/2020 | 20.40p | 23.00p | 20.40p | 23.00p | 148744 |
30/11/2020 | 22.00p | 22.00p | 20.20p | 20.90p | 437807 |
27/11/2020 | 19.40p | 22.00p | 18.40p | 22.00p | 1954513 |
26/11/2020 | 17.60p | 18.91p | 17.60p | 18.35p | 622108 |
25/11/2020 | 17.60p | 18.68p | 17.60p | 17.80p | 514647 |
24/11/2020 | 18.20p | 18.34p | 17.50p | 18.20p | 1833594 |
23/11/2020 | 20.40p | 20.40p | 18.00p | 18.45p | 1791758 |
20/11/2020 | 21.80p | 21.80p | 18.90p | 19.70p | 1525133 |
19/11/2020 | 21.00p | 21.40p | 20.25p | 20.40p | 276179 |
18/11/2020 | 21.00p | 21.00p | 19.90p | 20.10p | 225903 |
17/11/2020 | 21.00p | 21.00p | 20.00p | 20.00p | 390659 |
16/11/2020 | 20.60p | 20.60p | 20.10p | 20.30p | 331989 |
13/11/2020 | 20.60p | 20.60p | 20.00p | 20.00p | 143219 |
12/11/2020 | 20.20p | 20.92p | 19.90p | 20.20p | 248196 |
10/11/2020 | 21.00p | 21.80p | 19.50p | 19.90p | 1545981 |
09/11/2020 | 22.00p | 23.20p | 21.40p | 22.00p | 2307285 |
06/11/2020 | 21.40p | 21.54p | 21.00p | 21.50p | 462155 |
05/11/2020 | 21.00p | 21.40p | 20.60p | 21.00p | 487090 |
04/11/2020 | 20.80p | 21.36p | 19.66p | 21.00p | 62038 |
03/11/2020 | 20.80p | 21.40p | 20.20p | 20.30p | 424443 |
02/11/2020 | 19.00p | 20.00p | 17.50p | 19.80p | 2276546 |
30/10/2020 | 20.00p | 20.52p | 19.00p | 19.20p | 372605 |
29/10/2020 | 19.80p | 20.40p | 19.30p | 19.65p | 522039 |
28/10/2020 | 22.00p | 22.00p | 19.11p | 20.00p | 1876536 |
27/10/2020 | 21.00p | 21.75p | 19.66p | 20.70p | 1068071 |
26/10/2020 | 22.80p | 23.70p | 21.39p | 21.40p | 1930783 |
23/10/2020 | 23.20p | 24.80p | 22.42p | 22.80p | 473332 |
22/10/2020 | 24.00p | 24.80p | 22.95p | 23.20p | 404469 |
21/10/2020 | 23.80p | 23.80p | 22.29p | 22.40p | 865627 |
20/10/2020 | 22.60p | 23.30p | 22.60p | 22.70p | 392013 |
19/10/2020 | 22.60p | 23.00p | 22.60p | 23.00p | 574751 |
16/10/2020 | 23.00p | 23.40p | 22.60p | 23.40p | 1785620 |
15/10/2020 | 23.00p | 23.80p | 22.60p | 23.20p | 1123476 |
14/10/2020 | 23.00p | 23.00p | 22.28p | 22.70p | 366878 |
13/10/2020 | 23.40p | 23.70p | 22.66p | 22.70p | 329777 |
12/10/2020 | 24.00p | 25.00p | 23.33p | 23.70p | 306143 |
09/10/2020 | 25.00p | 25.00p | 23.60p | 24.40p | 224512 |
08/10/2020 | 24.00p | 25.00p | 22.60p | 24.50p | 495482 |
07/10/2020 | 25.00p | 26.20p | 23.02p | 23.20p | 1237973 |
06/10/2020 | 24.00p | 26.20p | 23.57p | 24.40p | 2171166 |
05/10/2020 | 22.80p | 24.00p | 22.35p | 23.60p | 1103443 |
02/10/2020 | 21.60p | 22.80p | 21.20p | 22.20p | 708444 |
01/10/2020 | 21.20p | 21.80p | 21.00p | 21.60p | 188496 |
30/09/2020 | 21.80p | 22.00p | 21.00p | 21.30p | 204203 |
29/09/2020 | 21.20p | 22.00p | 21.20p | 21.70p | 157012 |
28/09/2020 | 21.40p | 22.46p | 20.92p | 21.40p | 443237 |
25/09/2020 | 21.20p | 21.86p | 20.00p | 20.40p | 786450 |
24/09/2020 | 21.60p | 22.19p | 21.40p | 21.60p | 509827 |
23/09/2020 | 21.20p | 22.20p | 20.80p | 21.60p | 443595 |
22/09/2020 | 20.40p | 21.80p | 19.91p | 21.00p | 456168 |
21/09/2020 | 22.40p | 22.60p | 19.84p | 20.05p | 1724948 |
18/09/2020 | 22.60p | 22.60p | 22.40p | 22.50p | 591680 |
17/09/2020 | 22.40p | 22.60p | 22.40p | 22.60p | 646459 |
16/09/2020 | 22.60p | 22.60p | 22.40p | 22.60p | 988407 |
15/09/2020 | 22.60p | 23.00p | 22.60p | 23.00p | 1071186 |
14/09/2020 | 22.60p | 22.60p | 22.40p | 22.40p | 512115 |
11/09/2020 | 22.80p | 23.00p | 21.93p | 22.40p | 4428043 |
10/09/2020 | 21.80p | 22.14p | 21.20p | 21.40p | 2490695 |
09/09/2020 | 20.60p | 21.80p | 19.70p | 21.20p | 1664826 |
08/09/2020 | 23.00p | 23.80p | 19.42p | 19.80p | 2789005 |
07/09/2020 | 23.00p | 23.00p | 21.60p | 21.80p | 760690 |
04/09/2020 | 23.40p | 24.74p | 21.40p | 22.00p | 577778 |
03/09/2020 | 24.00p | 24.60p | 22.80p | 23.40p | 339805 |
02/09/2020 | 23.00p | 23.90p | 23.00p | 23.50p | 180318 |
01/09/2020 | 25.00p | 25.00p | 23.40p | 24.00p | 401368 |
28/08/2020 | 23.00p | 24.15p | 22.72p | 23.60p | 707668 |
27/08/2020 | 24.00p | 24.84p | 22.40p | 22.70p | 1331333 |
26/08/2020 | 22.00p | 22.47p | 21.50p | 22.10p | 590839 |
25/08/2020 | 22.80p | 22.80p | 21.66p | 21.80p | 385141 |
24/08/2020 | 22.40p | 23.30p | 21.60p | 21.60p | 370094 |
21/08/2020 | 23.00p | 24.20p | 22.20p | 23.00p | 1307263 |
20/08/2020 | 22.20p | 24.40p | 21.63p | 22.00p | 1588720 |
19/08/2020 | 22.80p | 23.09p | 21.60p | 22.30p | 750078 |
18/08/2020 | 24.00p | 25.36p | 21.44p | 22.50p | 3603855 |
14/08/2020 | 19.80p | 20.00p | 19.37p | 19.60p | 684744 |
13/08/2020 | 19.20p | 19.80p | 18.54p | 19.60p | 250199 |
12/08/2020 | 19.00p | 19.70p | 18.39p | 18.70p | 151235 |
11/08/2020 | 19.70p | 19.95p | 19.00p | 19.25p | 371500 |
10/08/2020 | 18.50p | 20.63p | 17.70p | 19.55p | 1280102 |
07/08/2020 | 17.60p | 19.00p | 17.60p | 18.75p | 1141536 |
06/08/2020 | 16.90p | 17.90p | 16.30p | 17.60p | 1057021 |
05/08/2020 | 16.00p | 16.70p | 15.42p | 16.10p | 759487 |
04/08/2020 | 15.00p | 15.00p | 14.25p | 14.75p | 339439 |
03/08/2020 | 15.60p | 16.35p | 14.60p | 15.30p | 220925 |
31/07/2020 | 15.40p | 16.25p | 15.03p | 15.50p | 146685 |
30/07/2020 | 15.40p | 16.25p | 15.00p | 16.25p | 403571 |
29/07/2020 | 15.10p | 15.50p | 14.20p | 15.50p | 1563980 |
28/07/2020 | 16.00p | 16.58p | 15.30p | 15.65p | 5204133 |
24/07/2020 | 16.80p | 17.08p | 16.10p | 16.10p | 384812 |
23/07/2020 | 16.70p | 17.60p | 16.00p | 16.70p | 131641 |
22/07/2020 | 16.80p | 17.87p | 16.30p | 17.80p | 319675 |
21/07/2020 | 17.00p | 17.90p | 16.00p | 16.60p | 496887 |
20/07/2020 | 18.00p | 19.68p | 16.00p | 17.80p | 2143532 |
17/07/2020 | 16.20p | 17.10p | 15.33p | 17.10p | 1083833 |
16/07/2020 | 15.40p | 15.90p | 14.53p | 15.50p | 340699 |
15/07/2020 | 15.80p | 16.08p | 15.13p | 15.50p | 461997 |
14/07/2020 | 16.40p | 16.97p | 15.60p | 15.80p | 809577 |
13/07/2020 | 16.60p | 18.00p | 16.19p | 16.90p | 1550056 |
10/07/2020 | 16.30p | 17.20p | 16.20p | 16.80p | 667791 |
09/07/2020 | 17.70p | 17.98p | 16.60p | 17.15p | 765572 |
08/07/2020 | 18.00p | 18.00p | 17.10p | 18.00p | 921024 |
07/07/2020 | 17.30p | 17.90p | 15.60p | 17.90p | 1716164 |
06/07/2020 | 17.50p | 18.20p | 16.44p | 17.80p | 2249622 |
03/07/2020 | 16.50p | 17.30p | 16.26p | 16.65p | 672799 |
02/07/2020 | 15.40p | 17.93p | 15.31p | 16.50p | 3235019 |
02/07/2020 | 15.40p | 17.93p | 15.31p | 16.50p | 3235019 |
01/07/2020 | 14.00p | 15.90p | 13.85p | 15.85p | 5999168 |
30/06/2020 | 14.00p | 14.03p | 13.33p | 13.85p | 1435744 |
29/06/2020 | 13.20p | 14.20p | 13.18p | 13.80p | 2325408 |
26/06/2020 | 12.70p | 13.90p | 12.20p | 12.80p | 2161862 |
25/06/2020 | 11.60p | 13.20p | 11.30p | 12.50p | 866046 |
24/06/2020 | 12.30p | 12.34p | 11.50p | 11.65p | 350566 |
23/06/2020 | 11.40p | 12.56p | 11.40p | 11.90p | 2696249 |
22/06/2020 | 11.40p | 12.00p | 11.27p | 11.80p | 347468 |
19/06/2020 | 12.00p | 12.30p | 11.70p | 11.85p | 1037865 |
18/06/2020 | 11.50p | 13.02p | 11.40p | 11.95p | 1050210 |
17/06/2020 | 11.60p | 12.00p | 11.60p | 11.95p | 718372 |
16/06/2020 | 12.00p | 12.08p | 11.21p | 11.35p | 185851 |
15/06/2020 | 12.00p | 12.00p | 11.26p | 11.55p | 218314 |
12/06/2020 | 12.30p | 12.40p | 11.18p | 12.15p | 307919 |
11/06/2020 | 12.00p | 12.20p | 11.10p | 11.55p | 877747 |
10/06/2020 | 12.30p | 12.30p | 12.00p | 12.00p | 485895 |
09/06/2020 | 11.80p | 12.50p | 11.70p | 12.30p | 2597835 |
08/06/2020 | 12.60p | 12.60p | 12.00p | 12.15p | 3396259 |
05/06/2020 | 12.50p | 12.90p | 12.04p | 12.25p | 2881217 |
04/06/2020 | 13.50p | 13.70p | 12.22p | 12.45p | 1134913 |
03/06/2020 | 13.30p | 14.50p | 12.56p | 13.55p | 2390480 |
02/06/2020 | 12.00p | 14.60p | 11.60p | 13.50p | 7800251 |
01/06/2020 | 10.20p | 10.83p | 9.70p | 10.10p | 486584 |
01/06/2020 | 10.20p | 10.83p | 9.70p | 10.10p | 486584 |
29/05/2020 | 10.90p | 11.62p | 10.20p | 10.25p | 371133 |
28/05/2020 | 10.80p | 11.13p | 10.34p | 10.60p | 185946 |
27/05/2020 | 11.40p | 11.40p | 10.10p | 10.75p | 530068 |
26/05/2020 | 11.70p | 12.00p | 11.00p | 11.20p | 665016 |
25/05/2020 | 10.80p | 11.90p | 10.33p | 11.25p | 96348 |
22/05/2020 | 10.80p | 11.90p | 10.33p | 11.25p | 96348 |
21/05/2020 | 10.80p | 11.30p | 10.60p | 10.65p | 672814 |
20/05/2020 | 11.50p | 11.50p | 10.70p | 11.00p | 145781 |
19/05/2020 | 11.00p | 11.43p | 10.14p | 10.75p | 98701 |
18/05/2020 | 10.40p | 10.84p | 9.90p | 10.40p | 641594 |
15/05/2020 | 9.40p | 11.06p | 9.40p | 10.30p | 259346 |
*Close Price adjusted for both dividends and splits