Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/02/2021 | 57.50p | 60.00p | 55.00p | 60.00p | 39491 |
19/02/2021 | 56.50p | 60.00p | 53.00p | 59.00p | 112110 |
18/02/2021 | 57.50p | 60.00p | 52.50p | 59.00p | 111641 |
17/02/2021 | 52.50p | 60.00p | 51.00p | 57.00p | 123721 |
16/02/2021 | 56.50p | 62.00p | 50.00p | 58.00p | 91702 |
15/02/2021 | 58.50p | 63.00p | 52.00p | 59.00p | 136231 |
12/02/2021 | 52.50p | 60.00p | 50.00p | 59.00p | 70466 |
11/02/2021 | 57.50p | 63.00p | 50.00p | 58.00p | 64793 |
10/02/2021 | 60.50p | 63.00p | 55.00p | 58.00p | 55444 |
09/02/2021 | 59.50p | 63.00p | 58.00p | 61.00p | 149795 |
08/02/2021 | 64.00p | 69.00p | 60.00p | 64.00p | 112169 |
05/02/2021 | 44.50p | 69.00p | 44.00p | 60.00p | 745291 |
04/02/2021 | 27.50p | 65.00p | 27.50p | 44.50p | 1235304 |
03/02/2021 | 29.00p | 32.00p | 25.00p | 28.00p | 143865 |
02/02/2021 | 29.50p | 32.00p | 27.00p | 30.00p | 245527 |
01/02/2021 | 42.50p | 42.50p | 23.00p | 29.00p | 969468 |
29/01/2021 | 65.50p | 69.00p | 63.00p | 66.00p | 105726 |
28/01/2021 | 68.50p | 70.00p | 60.00p | 69.00p | 71986 |
27/01/2021 | 68.50p | 70.00p | 65.00p | 68.50p | 17426 |
26/01/2021 | 75.00p | 77.00p | 67.00p | 70.00p | 97160 |
25/01/2021 | 61.00p | 80.00p | 60.00p | 73.00p | 305676 |
22/01/2021 | 66.00p | 67.00p | 60.00p | 61.00p | 140927 |
21/01/2021 | 71.50p | 71.50p | 60.00p | 67.00p | 214993 |
20/01/2021 | 78.50p | 80.00p | 66.00p | 71.00p | 428667 |
19/01/2021 | 77.50p | 83.00p | 75.50p | 78.50p | 180788 |
18/01/2021 | 92.50p | 94.00p | 70.00p | 80.00p | 584444 |
15/01/2021 | 92.50p | 96.90p | 90.00p | 95.00p | 220907 |
14/01/2021 | 120.00p | 122.00p | 90.00p | 93.00p | 623324 |
13/01/2021 | 117.50p | 124.00p | 116.00p | 120.00p | 53866 |
12/01/2021 | 120.00p | 121.80p | 115.00p | 117.50p | 73964 |
11/01/2021 | 117.50p | 121.90p | 116.00p | 120.00p | 80793 |
08/01/2021 | 117.50p | 126.00p | 110.50p | 126.00p | 107693 |
07/01/2021 | 122.50p | 122.70p | 115.50p | 117.50p | 74070 |
06/01/2021 | 127.50p | 130.00p | 116.00p | 122.50p | 113085 |
05/01/2021 | 115.00p | 140.00p | 114.00p | 129.00p | 230344 |
04/01/2021 | 120.00p | 122.00p | 110.00p | 120.00p | 83837 |
31/12/2020 | 115.00p | 121.00p | 111.00p | 120.00p | 20798 |
30/12/2020 | 120.00p | 125.00p | 111.00p | 115.00p | 51460 |
29/12/2020 | 122.50p | 127.00p | 115.50p | 120.00p | 26126 |
24/12/2020 | 120.00p | 125.00p | 115.00p | 117.50p | 13703 |
23/12/2020 | 122.50p | 122.50p | 115.00p | 120.00p | 39056 |
22/12/2020 | 122.50p | 131.00p | 120.00p | 122.50p | 44022 |
21/12/2020 | 125.00p | 130.00p | 120.00p | 122.50p | 39718 |
18/12/2020 | 130.00p | 132.00p | 120.00p | 125.00p | 60737 |
17/12/2020 | 125.00p | 140.00p | 125.00p | 130.00p | 70570 |
16/12/2020 | 120.00p | 130.00p | 115.00p | 125.00p | 58068 |
15/12/2020 | 120.00p | 120.00p | 116.00p | 120.00p | 15277 |
14/12/2020 | 120.00p | 130.00p | 115.00p | 120.00p | 110300 |
11/12/2020 | 120.00p | 128.00p | 120.00p | 120.00p | 54173 |
10/12/2020 | 135.00p | 140.00p | 116.00p | 120.00p | 115892 |
09/12/2020 | 135.00p | 136.00p | 120.00p | 130.00p | 23047 |
08/12/2020 | 130.00p | 140.00p | 125.00p | 135.00p | 97242 |
07/12/2020 | 125.00p | 145.00p | 120.00p | 135.00p | 165787 |
04/12/2020 | 125.00p | 130.00p | 120.00p | 120.00p | 99855 |
03/12/2020 | 122.50p | 150.00p | 120.00p | 127.50p | 413268 |
02/12/2020 | 122.50p | 125.00p | 120.00p | 122.50p | 114919 |
01/12/2020 | 122.50p | 130.00p | 120.00p | 122.50p | 159083 |
30/11/2020 | 122.50p | 125.00p | 118.20p | 122.50p | 100891 |
27/11/2020 | 125.00p | 130.00p | 120.00p | 130.00p | 71864 |
26/11/2020 | 127.50p | 129.00p | 120.00p | 125.00p | 34804 |
25/11/2020 | 127.50p | 130.00p | 120.00p | 127.50p | 98539 |
24/11/2020 | 130.00p | 135.00p | 127.00p | 130.00p | 75801 |
23/11/2020 | 127.50p | 140.00p | 127.50p | 135.00p | 87434 |
20/11/2020 | 127.50p | 140.00p | 121.00p | 137.00p | 257019 |
19/11/2020 | 130.00p | 131.00p | 123.00p | 127.50p | 66053 |
18/11/2020 | 132.50p | 140.00p | 125.00p | 130.00p | 226493 |
17/11/2020 | 140.00p | 140.00p | 127.00p | 132.50p | 92782 |
16/11/2020 | 145.00p | 151.00p | 130.00p | 135.00p | 164679 |
13/11/2020 | 142.50p | 160.00p | 130.00p | 140.00p | 325792 |
12/11/2020 | 147.50p | 170.00p | 140.00p | 160.00p | 173050 |
11/11/2020 | 155.00p | 160.00p | 135.00p | 147.50p | 116238 |
10/11/2020 | 135.00p | 170.00p | 125.00p | 151.00p | 245427 |
09/11/2020 | 140.00p | 150.00p | 126.00p | 135.00p | 51096 |
06/11/2020 | 140.00p | 141.00p | 132.00p | 140.00p | 31797 |
05/11/2020 | 142.50p | 142.50p | 130.00p | 140.00p | 64087 |
04/11/2020 | 142.50p | 155.00p | 129.00p | 142.50p | 149151 |
03/11/2020 | 125.00p | 170.00p | 116.00p | 142.50p | 331025 |
02/11/2020 | 127.50p | 129.50p | 120.00p | 125.00p | 76946 |
30/10/2020 | 127.50p | 130.00p | 125.00p | 130.00p | 47153 |
29/10/2020 | 135.00p | 140.00p | 120.00p | 130.00p | 81604 |
28/10/2020 | 145.00p | 150.00p | 130.00p | 135.00p | 136539 |
27/10/2020 | 150.00p | 155.00p | 130.00p | 145.00p | 90023 |
26/10/2020 | 155.00p | 160.00p | 140.00p | 150.00p | 97240 |
23/10/2020 | 145.00p | 160.00p | 131.00p | 158.00p | 105427 |
22/10/2020 | 142.50p | 150.00p | 132.00p | 150.00p | 72748 |
21/10/2020 | 150.00p | 151.00p | 140.00p | 145.00p | 91659 |
20/10/2020 | 137.50p | 160.00p | 137.50p | 149.00p | 82520 |
19/10/2020 | 145.00p | 150.00p | 130.00p | 137.50p | 153843 |
16/10/2020 | 152.50p | 160.00p | 135.00p | 145.00p | 135807 |
15/10/2020 | 180.00p | 190.00p | 140.00p | 150.00p | 243136 |
14/10/2020 | 160.00p | 200.00p | 136.60p | 170.00p | 660031 |
13/10/2020 | 150.00p | 168.00p | 140.00p | 145.00p | 78062 |
12/10/2020 | 135.00p | 160.00p | 132.00p | 158.00p | 156721 |
09/10/2020 | 135.00p | 168.00p | 131.00p | 138.00p | 314137 |
08/10/2020 | 137.50p | 140.00p | 120.00p | 135.00p | 444490 |
07/10/2020 | 150.00p | 153.00p | 130.00p | 137.50p | 314744 |
06/10/2020 | 160.00p | 164.00p | 130.00p | 150.00p | 180712 |
05/10/2020 | 160.00p | 168.00p | 140.00p | 160.00p | 167266 |
02/10/2020 | 160.00p | 170.00p | 148.00p | 159.00p | 154951 |
01/10/2020 | 175.00p | 190.00p | 158.50p | 160.00p | 208709 |
30/09/2020 | 142.50p | 199.90p | 141.00p | 175.00p | 576254 |
29/09/2020 | 140.00p | 170.00p | 131.00p | 142.50p | 307302 |
28/09/2020 | 150.00p | 228.00p | 133.00p | 140.00p | 850306 |
25/09/2020 | 107.50p | 169.00p | 100.00p | 145.00p | 858607 |
24/09/2020 | 115.00p | 126.00p | 100.00p | 107.50p | 354428 |
23/09/2020 | 125.00p | 127.00p | 100.00p | 115.00p | 307386 |
22/09/2020 | 125.00p | 130.00p | 110.00p | 125.00p | 187204 |
21/09/2020 | 155.00p | 155.00p | 103.00p | 125.00p | 288870 |
18/09/2020 | 240.00p | 249.00p | 121.00p | 155.00p | 1242748 |
17/09/2020 | 332.50p | 335.00p | 236.00p | 245.00p | 751990 |
16/09/2020 | 205.00p | 330.00p | 190.00p | 310.00p | 997348 |
15/09/2020 | 177.50p | 235.00p | 175.00p | 205.00p | 521443 |
14/09/2020 | 172.50p | 210.00p | 160.00p | 177.00p | 420092 |
11/09/2020 | 162.50p | 230.00p | 155.00p | 172.50p | 818045 |
10/09/2020 | 107.50p | 188.00p | 88.00p | 157.50p | 1429436 |
09/09/2020 | 92.50p | 96.90p | 80.00p | 92.50p | 119610 |
08/09/2020 | 117.50p | 117.50p | 90.00p | 92.50p | 212419 |
07/09/2020 | 105.00p | 130.00p | 104.00p | 125.00p | 188226 |
04/09/2020 | 92.50p | 130.00p | 90.00p | 105.00p | 345043 |
03/09/2020 | 92.50p | 99.00p | 90.00p | 92.50p | 100584 |
02/09/2020 | 97.50p | 100.00p | 90.00p | 92.50p | 27007 |
01/09/2020 | 100.00p | 102.00p | 90.00p | 97.50p | 100037 |
28/08/2020 | 102.50p | 107.00p | 90.00p | 97.50p | 164244 |
27/08/2020 | 115.00p | 115.00p | 95.00p | 102.50p | 102610 |
26/08/2020 | 117.50p | 118.80p | 110.00p | 115.00p | 28983 |
25/08/2020 | 120.00p | 127.00p | 100.00p | 117.50p | 111271 |
24/08/2020 | 125.00p | 135.00p | 110.00p | 135.00p | 185917 |
21/08/2020 | 135.00p | 147.00p | 120.00p | 125.00p | 62218 |
20/08/2020 | 145.00p | 150.00p | 120.00p | 135.00p | 130587 |
19/08/2020 | 125.00p | 150.00p | 110.00p | 147.50p | 340594 |
18/08/2020 | 127.50p | 173.00p | 111.00p | 132.50p | 558639 |
17/08/2020 | 140.00p | 250.00p | 120.00p | 132.50p | 962716 |
14/08/2020 | 100.00p | 159.00p | 95.00p | 142.50p | 670036 |
13/08/2020 | 87.50p | 103.00p | 86.00p | 100.00p | 55896 |
12/08/2020 | 100.00p | 100.00p | 81.00p | 90.00p | 113953 |
11/08/2020 | 91.00p | 130.00p | 80.00p | 100.00p | 447564 |
10/08/2020 | 91.00p | 91.00p | 85.00p | 91.00p | 22007 |
07/08/2020 | 87.50p | 92.00p | 80.00p | 88.50p | 164601 |
06/08/2020 | 96.50p | 97.00p | 85.00p | 92.50p | 46629 |
05/08/2020 | 112.50p | 122.00p | 95.00p | 96.50p | 136836 |
04/08/2020 | 102.50p | 103.00p | 100.00p | 102.50p | 5242 |
03/08/2020 | 97.50p | 110.00p | 95.80p | 102.50p | 61244 |
31/07/2020 | 97.50p | 100.00p | 95.00p | 97.50p | 29448 |
30/07/2020 | 107.50p | 107.50p | 95.00p | 97.50p | 88183 |
29/07/2020 | 107.50p | 115.00p | 100.00p | 107.50p | 16334 |
28/07/2020 | 115.00p | 119.00p | 101.00p | 107.50p | 38646 |
27/07/2020 | 120.00p | 125.00p | 97.50p | 115.00p | 59021 |
24/07/2020 | 100.00p | 124.00p | 96.10p | 120.00p | 65146 |
23/07/2020 | 105.00p | 105.00p | 96.50p | 97.00p | 60501 |
22/07/2020 | 110.00p | 110.00p | 100.00p | 105.00p | 80385 |
21/07/2020 | 105.00p | 114.00p | 101.00p | 110.00p | 46340 |
20/07/2020 | 125.00p | 125.00p | 100.00p | 105.00p | 96789 |
17/07/2020 | 117.50p | 130.00p | 102.00p | 120.00p | 41921 |
16/07/2020 | 130.00p | 160.00p | 111.10p | 117.50p | 76456 |
15/07/2020 | 115.00p | 125.00p | 111.10p | 120.00p | 21698 |
14/07/2020 | 112.50p | 121.00p | 110.00p | 115.00p | 19408 |
13/07/2020 | 125.00p | 125.00p | 110.00p | 112.50p | 43435 |
10/07/2020 | 132.50p | 132.50p | 110.00p | 125.00p | 85245 |
09/07/2020 | 140.00p | 159.00p | 121.00p | 132.50p | 54119 |
08/07/2020 | 112.50p | 209.00p | 112.50p | 140.00p | 498301 |
07/07/2020 | 110.00p | 114.00p | 100.00p | 102.50p | 31659 |
06/07/2020 | 115.00p | 115.00p | 90.00p | 110.00p | 72097 |
03/07/2020 | 147.50p | 150.00p | 116.80p | 150.00p | 36652 |
02/07/2020 | 142.50p | 150.00p | 142.50p | 150.00p | 9087 |
01/07/2020 | 137.50p | 150.00p | 130.00p | 142.50p | 21023 |
30/06/2020 | 152.50p | 152.50p | 130.00p | 137.00p | 38045 |
29/06/2020 | 170.00p | 174.00p | 145.00p | 152.50p | 24059 |
26/06/2020 | 172.50p | 188.00p | 156.00p | 170.00p | 70694 |
25/06/2020 | 165.00p | 230.00p | 152.00p | 172.50p | 255265 |
24/06/2020 | 112.50p | 185.00p | 110.00p | 165.00p | 488299 |
23/06/2020 | 115.00p | 115.00p | 105.00p | 110.00p | 33508 |
22/06/2020 | 120.00p | 122.00p | 110.00p | 115.00p | 26826 |
19/06/2020 | 132.50p | 132.50p | 102.00p | 120.00p | 122644 |
18/06/2020 | 150.00p | 150.00p | 130.00p | 132.50p | 67142 |
17/06/2020 | 155.00p | 160.00p | 130.00p | 147.50p | 64148 |
16/06/2020 | 185.00p | 185.00p | 130.00p | 155.00p | 72066 |
15/06/2020 | 195.00p | 195.00p | 171.00p | 185.00p | 13784 |
12/06/2020 | 185.00p | 227.00p | 171.00p | 195.00p | 52097 |
11/06/2020 | 205.00p | 205.00p | 175.00p | 185.00p | 24161 |
10/06/2020 | 195.00p | 217.00p | 191.00p | 205.00p | 37093 |
09/06/2020 | 205.00p | 208.80p | 180.00p | 195.00p | 49879 |
08/06/2020 | 225.00p | 225.00p | 190.00p | 205.00p | 60562 |
05/06/2020 | 235.00p | 237.90p | 220.00p | 225.00p | 19753 |
04/06/2020 | 245.00p | 248.00p | 220.00p | 235.00p | 67173 |
03/06/2020 | 270.00p | 270.00p | 220.00p | 250.00p | 57362 |
02/06/2020 | 275.00p | 275.00p | 240.00p | 270.00p | 26963 |
01/06/2020 | 274.00p | 340.00p | 262.00p | 290.00p | 68555 |
29/05/2020 | 255.00p | 288.00p | 238.00p | 274.00p | 25418 |
28/05/2020 | 265.00p | 267.00p | 250.00p | 255.00p | 7321 |
27/05/2020 | 240.00p | 280.00p | 236.00p | 265.00p | 30474 |
26/05/2020 | 260.00p | 264.00p | 230.00p | 240.00p | 18848 |
22/05/2020 | 260.00p | 279.00p | 244.00p | 260.00p | 16309 |
21/05/2020 | 285.00p | 285.00p | 233.00p | 260.00p | 42681 |
20/05/2020 | 285.00p | 310.00p | 230.00p | 285.00p | 161330 |
19/05/2020 | 255.00p | 325.00p | 250.00p | 290.00p | 26369 |
18/05/2020 | 275.00p | 295.00p | 240.00p | 255.00p | 31793 |
15/05/2020 | 310.00p | 310.00p | 256.00p | 275.00p | 36605 |
14/05/2020 | 260.00p | 390.00p | 250.00p | 310.00p | 178250 |
13/05/2020 | 235.00p | 320.00p | 222.00p | 260.00p | 101959 |
12/05/2020 | 240.00p | 243.00p | 230.00p | 235.00p | 11351 |
*Close Price adjusted for both dividends and splits