Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/03/2021 | 34.60p | 36.10p | 34.60p | 36.10p | 15749 |
15/03/2021 | 36.00p | 36.20p | 35.50p | 36.20p | 5000 |
12/03/2021 | 36.00p | 37.97p | 34.75p | 36.20p | 12357 |
11/03/2021 | 36.00p | 37.00p | 35.51p | 37.00p | 1095 |
10/03/2021 | 34.40p | 36.60p | 35.23p | 36.60p | 3973 |
09/03/2021 | 34.40p | 36.33p | 34.40p | 36.00p | 27200 |
08/03/2021 | 35.00p | 36.00p | 34.20p | 36.00p | 23075 |
05/03/2021 | 34.00p | 34.33p | 33.00p | 33.00p | 18323 |
04/03/2021 | 35.00p | 35.00p | 32.20p | 33.00p | 16872 |
03/03/2021 | 31.40p | 34.00p | 33.60p | 33.60p | 0 |
02/03/2021 | 31.40p | 34.00p | 31.40p | 34.00p | 53170 |
01/03/2021 | 33.60p | 33.60p | 32.60p | 32.60p | 14880 |
26/02/2021 | 33.60p | 33.60p | 32.30p | 32.30p | 8282 |
25/02/2021 | 31.20p | 32.30p | 32.30p | 32.30p | 0 |
24/02/2021 | 31.20p | 32.30p | 32.26p | 32.30p | 200 |
23/02/2021 | 31.20p | 32.40p | 32.19p | 32.40p | 53181 |
22/02/2021 | 31.20p | 32.40p | 32.30p | 32.40p | 0 |
19/02/2021 | 31.20p | 33.55p | 32.30p | 32.30p | 202 |
18/02/2021 | 31.20p | 33.00p | 32.30p | 33.00p | 0 |
17/02/2021 | 31.20p | 33.60p | 31.20p | 32.30p | 6621 |
16/02/2021 | 33.40p | 33.40p | 32.00p | 32.30p | 21041 |
15/02/2021 | 33.20p | 33.40p | 32.20p | 32.20p | 17845 |
12/02/2021 | 32.80p | 33.00p | 32.20p | 32.20p | 0 |
11/02/2021 | 32.80p | 33.00p | 31.82p | 33.00p | 4000 |
10/02/2021 | 32.80p | 32.73p | 30.32p | 32.20p | 648 |
09/02/2021 | 32.80p | 31.10p | 31.10p | 31.10p | 0 |
08/02/2021 | 32.80p | 31.10p | 30.32p | 31.10p | 5184 |
05/02/2021 | 32.80p | 31.50p | 30.70p | 31.50p | 0 |
04/02/2021 | 32.80p | 32.80p | 30.70p | 30.70p | 3494 |
03/02/2021 | 29.00p | 30.70p | 29.00p | 30.70p | 4 |
02/02/2021 | 29.00p | 29.80p | 29.70p | 29.70p | 0 |
01/02/2021 | 29.00p | 30.50p | 29.80p | 29.80p | 0 |
29/01/2021 | 29.00p | 30.50p | 29.70p | 30.50p | 0 |
28/01/2021 | 29.00p | 29.70p | 29.00p | 29.70p | 4500 |
27/01/2021 | 28.60p | 29.40p | 28.60p | 29.40p | 2861 |
26/01/2021 | 29.00p | 29.30p | 29.00p | 29.30p | 455 |
25/01/2021 | 31.00p | 30.50p | 29.00p | 30.50p | 33465 |
22/01/2021 | 31.00p | 32.00p | 30.40p | 30.40p | 41000 |
21/01/2021 | 28.60p | 30.00p | 28.00p | 30.00p | 126088 |
20/01/2021 | 28.80p | 32.00p | 28.80p | 30.20p | 22520 |
19/01/2021 | 32.20p | 30.30p | 30.20p | 30.20p | 0 |
18/01/2021 | 32.20p | 31.10p | 30.30p | 30.30p | 0 |
15/01/2021 | 32.20p | 32.20p | 31.10p | 31.10p | 5024 |
14/01/2021 | 32.20p | 32.20p | 30.60p | 30.60p | 8000 |
13/01/2021 | 32.00p | 31.00p | 30.30p | 31.00p | 15000 |
12/01/2021 | 32.00p | 30.30p | 30.20p | 30.20p | 0 |
11/01/2021 | 32.00p | 32.15p | 30.30p | 30.30p | 111 |
08/01/2021 | 32.00p | 30.20p | 30.20p | 30.20p | 0 |
07/01/2021 | 32.00p | 32.00p | 30.20p | 30.20p | 20000 |
06/01/2021 | 29.60p | 30.10p | 29.00p | 30.10p | 14500 |
05/01/2021 | 29.60p | 30.00p | 29.60p | 30.00p | 13310 |
04/01/2021 | 31.00p | 30.00p | 29.60p | 29.60p | 25000 |
31/12/2020 | 31.00p | 30.00p | 28.24p | 30.00p | 877 |
30/12/2020 | 31.00p | 28.70p | 28.70p | 28.70p | 0 |
29/12/2020 | 31.00p | 31.00p | 28.70p | 28.70p | 28500 |
28/12/2020 | 31.20p | 29.90p | 28.04p | 29.90p | 3374 |
24/12/2020 | 31.20p | 29.90p | 28.04p | 29.90p | 3374 |
23/12/2020 | 31.20p | 31.20p | 28.60p | 29.00p | 176494 |
22/12/2020 | 31.20p | 31.50p | 31.00p | 31.50p | 11133 |
21/12/2020 | 31.40p | 31.40p | 31.20p | 31.20p | 2000 |
18/12/2020 | 31.20p | 31.10p | 31.00p | 31.10p | 9975 |
17/12/2020 | 31.20p | 32.46p | 31.10p | 31.10p | 10821 |
16/12/2020 | 31.00p | 31.30p | 31.00p | 31.30p | 12835 |
15/12/2020 | 31.20p | 31.85p | 31.20p | 31.60p | 5676 |
14/12/2020 | 31.60p | 32.53p | 31.70p | 31.70p | 27009 |
11/12/2020 | 31.60p | 33.80p | 31.40p | 32.50p | 14642 |
10/12/2020 | 33.40p | 33.95p | 32.70p | 32.70p | 92 |
09/12/2020 | 33.40p | 32.70p | 32.70p | 32.70p | 0 |
08/12/2020 | 33.40p | 32.70p | 31.85p | 32.70p | 1565 |
07/12/2020 | 33.40p | 32.70p | 31.40p | 32.70p | 0 |
04/12/2020 | 33.40p | 34.00p | 31.40p | 31.40p | 23916 |
03/12/2020 | 32.80p | 31.20p | 30.52p | 31.20p | 1754 |
02/12/2020 | 32.80p | 31.40p | 30.56p | 31.40p | 17286 |
01/12/2020 | 32.80p | 32.80p | 30.78p | 31.50p | 80375 |
30/11/2020 | 32.80p | 33.40p | 31.30p | 31.30p | 6458 |
27/11/2020 | 32.80p | 31.20p | 31.10p | 31.20p | 0 |
26/11/2020 | 32.80p | 31.10p | 29.20p | 31.10p | 707 |
25/11/2020 | 32.80p | 32.80p | 30.00p | 31.00p | 5312 |
24/11/2020 | 32.20p | 30.90p | 29.50p | 30.90p | 4469 |
23/11/2020 | 32.20p | 32.60p | 30.70p | 30.70p | 18398 |
20/11/2020 | 30.00p | 30.10p | 29.44p | 30.10p | 2454 |
19/11/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 40000 |
18/11/2020 | 30.00p | 30.00p | 29.90p | 30.00p | 0 |
17/11/2020 | 30.00p | 30.00p | 28.50p | 29.90p | 40276 |
16/11/2020 | 30.60p | 30.70p | 28.45p | 29.90p | 24290 |
13/11/2020 | 30.60p | 30.64p | 29.90p | 29.90p | 7500 |
12/11/2020 | 30.60p | 30.70p | 29.90p | 29.90p | 3081 |
10/11/2020 | 29.20p | 30.50p | 29.10p | 29.10p | 76 |
09/11/2020 | 29.20p | 30.20p | 28.40p | 30.20p | 49433 |
06/11/2020 | 28.20p | 28.50p | 28.40p | 28.50p | 207 |
05/11/2020 | 28.20p | 28.60p | 28.50p | 28.50p | 0 |
04/11/2020 | 28.20p | 28.60p | 28.40p | 28.60p | 2513 |
03/11/2020 | 28.20p | 28.60p | 28.40p | 28.60p | 2105 |
02/11/2020 | 28.20p | 28.30p | 28.02p | 28.30p | 978 |
30/10/2020 | 28.20p | 28.60p | 28.40p | 28.40p | 0 |
29/10/2020 | 28.20p | 28.60p | 28.50p | 28.60p | 45000 |
28/10/2020 | 28.20p | 29.62p | 28.50p | 28.50p | 39929 |
27/10/2020 | 28.20p | 28.70p | 28.70p | 28.70p | 0 |
26/10/2020 | 28.20p | 28.70p | 28.36p | 28.70p | 2400 |
23/10/2020 | 28.20p | 28.70p | 28.35p | 28.70p | 3104 |
22/10/2020 | 28.20p | 29.65p | 28.70p | 28.70p | 3313 |
21/10/2020 | 28.20p | 28.70p | 28.70p | 28.70p | 0 |
20/10/2020 | 28.20p | 28.70p | 28.70p | 28.70p | 0 |
19/10/2020 | 28.20p | 29.70p | 28.70p | 28.70p | 8375 |
16/10/2020 | 28.20p | 29.73p | 28.25p | 28.70p | 10651 |
15/10/2020 | 28.20p | 28.70p | 28.25p | 28.70p | 1640 |
14/10/2020 | 28.20p | 28.70p | 28.50p | 28.50p | 0 |
13/10/2020 | 28.20p | 28.70p | 28.20p | 28.70p | 11197 |
12/10/2020 | 28.20p | 28.40p | 27.57p | 28.40p | 13000 |
09/10/2020 | 28.20p | 28.99p | 27.70p | 27.70p | 16314 |
08/10/2020 | 27.80p | 27.70p | 27.70p | 27.70p | 0 |
07/10/2020 | 27.80p | 29.40p | 27.20p | 27.70p | 50604 |
06/10/2020 | 29.00p | 28.70p | 28.50p | 28.70p | 10000 |
05/10/2020 | 29.00p | 29.10p | 29.00p | 29.10p | 20000 |
02/10/2020 | 30.00p | 29.87p | 29.70p | 29.70p | 645 |
01/10/2020 | 30.00p | 29.70p | 29.50p | 29.70p | 41954 |
30/09/2020 | 30.00p | 29.50p | 29.50p | 29.50p | 40450 |
29/09/2020 | 30.00p | 29.50p | 29.50p | 29.50p | 1450 |
28/09/2020 | 30.00p | 29.50p | 29.40p | 29.50p | 0 |
25/09/2020 | 30.00p | 29.70p | 29.40p | 29.40p | 0 |
24/09/2020 | 30.00p | 30.00p | 29.70p | 29.70p | 7500 |
23/09/2020 | 30.00p | 30.20p | 30.20p | 30.20p | 0 |
22/09/2020 | 30.00p | 30.20p | 30.02p | 30.20p | 342 |
21/09/2020 | 30.00p | 30.70p | 30.20p | 30.20p | 0 |
18/09/2020 | 30.00p | 30.70p | 30.00p | 30.70p | 30637 |
17/09/2020 | 31.20p | 30.70p | 30.23p | 30.70p | 12193 |
16/09/2020 | 31.20p | 30.70p | 30.23p | 30.70p | 12903 |
15/09/2020 | 31.20p | 30.70p | 30.70p | 30.70p | 0 |
14/09/2020 | 31.20p | 32.98p | 30.23p | 30.70p | 10318 |
11/09/2020 | 31.20p | 30.70p | 30.70p | 30.70p | 0 |
10/09/2020 | 31.20p | 33.00p | 30.70p | 30.70p | 70 |
09/09/2020 | 31.20p | 30.70p | 30.03p | 30.70p | 1855 |
08/09/2020 | 31.20p | 30.70p | 30.00p | 30.70p | 1900 |
07/09/2020 | 31.20p | 30.70p | 30.70p | 30.70p | 23450 |
04/09/2020 | 31.20p | 31.21p | 30.70p | 30.70p | 36487 |
03/09/2020 | 34.00p | 32.00p | 31.20p | 32.00p | 10636 |
02/09/2020 | 34.00p | 32.00p | 31.23p | 32.00p | 14000 |
01/09/2020 | 34.00p | 32.50p | 31.60p | 32.50p | 20000 |
31/08/2020 | 34.00p | 33.50p | 33.00p | 33.50p | 9161 |
28/08/2020 | 34.00p | 33.50p | 33.00p | 33.50p | 9161 |
27/08/2020 | 34.00p | 33.50p | 33.50p | 33.50p | 0 |
26/08/2020 | 34.00p | 33.50p | 33.00p | 33.50p | 14000 |
25/08/2020 | 34.00p | 33.50p | 32.50p | 33.50p | 0 |
24/08/2020 | 34.00p | 33.50p | 32.50p | 32.50p | 0 |
21/08/2020 | 34.00p | 33.50p | 33.50p | 33.50p | 0 |
20/08/2020 | 34.00p | 34.00p | 33.50p | 33.50p | 822 |
19/08/2020 | 33.00p | 33.50p | 33.00p | 33.50p | 36119 |
18/08/2020 | 34.00p | 33.60p | 33.01p | 33.60p | 93516 |
17/08/2020 | 34.00p | 34.00p | 33.00p | 33.50p | 94999 |
14/08/2020 | 33.00p | 34.00p | 31.74p | 33.50p | 77846 |
13/08/2020 | 34.00p | 31.60p | 31.14p | 31.60p | 15195 |
12/08/2020 | 34.00p | 34.00p | 31.00p | 32.10p | 34626 |
11/08/2020 | 34.00p | 32.10p | 32.10p | 32.10p | 0 |
10/08/2020 | 34.00p | 32.10p | 31.00p | 32.10p | 10000 |
07/08/2020 | 34.00p | 32.10p | 31.00p | 32.10p | 7000 |
06/08/2020 | 34.00p | 32.10p | 30.44p | 32.10p | 29559 |
05/08/2020 | 34.00p | 34.00p | 30.81p | 32.10p | 7976 |
04/08/2020 | 33.80p | 34.00p | 32.10p | 32.10p | 68666 |
03/08/2020 | 30.60p | 32.10p | 32.00p | 32.10p | 0 |
31/07/2020 | 30.60p | 32.10p | 32.00p | 32.00p | 1000 |
30/07/2020 | 30.60p | 32.10p | 30.62p | 32.10p | 4303 |
29/07/2020 | 30.60p | 32.10p | 30.61p | 32.10p | 8782 |
28/07/2020 | 30.60p | 32.98p | 30.60p | 32.10p | 29282 |
27/07/2020 | 30.60p | 33.04p | 30.51p | 32.10p | 54376 |
24/07/2020 | 30.60p | 30.60p | 30.40p | 30.40p | 91325 |
23/07/2020 | 30.80p | 32.10p | 30.70p | 32.10p | 6000 |
22/07/2020 | 30.80p | 30.81p | 30.40p | 30.70p | 45797 |
21/07/2020 | 30.80p | 32.40p | 30.80p | 32.40p | 7499 |
20/07/2020 | 30.80p | 32.40p | 30.80p | 32.40p | 17499 |
17/07/2020 | 30.80p | 32.40p | 32.40p | 32.40p | 0 |
16/07/2020 | 30.80p | 32.40p | 32.30p | 32.40p | 0 |
15/07/2020 | 30.80p | 32.30p | 30.84p | 32.30p | 19000 |
14/07/2020 | 30.80p | 32.20p | 32.20p | 32.20p | 0 |
13/07/2020 | 30.80p | 32.20p | 30.80p | 32.20p | 788 |
10/07/2020 | 30.80p | 32.20p | 30.81p | 32.20p | 11970 |
09/07/2020 | 30.80p | 32.30p | 30.80p | 32.30p | 2429 |
08/07/2020 | 31.60p | 32.20p | 30.91p | 32.20p | 12439 |
07/07/2020 | 31.60p | 32.40p | 30.83p | 32.40p | 14499 |
06/07/2020 | 33.80p | 32.80p | 32.70p | 32.70p | 0 |
03/07/2020 | 33.80p | 32.80p | 32.80p | 32.80p | 0 |
02/07/2020 | 33.80p | 32.80p | 31.62p | 32.80p | 10000 |
01/07/2020 | 33.80p | 32.80p | 31.62p | 32.80p | 16824 |
30/06/2020 | 33.80p | 32.80p | 32.70p | 32.80p | 0 |
29/06/2020 | 33.80p | 32.70p | 31.62p | 32.70p | 7644 |
26/06/2020 | 33.80p | 32.70p | 32.60p | 32.60p | 0 |
25/06/2020 | 33.80p | 32.80p | 32.70p | 32.70p | 20000 |
24/06/2020 | 33.80p | 32.80p | 31.62p | 32.80p | 10000 |
23/06/2020 | 33.80p | 32.99p | 32.80p | 32.80p | 15000 |
22/06/2020 | 33.80p | 32.80p | 31.90p | 32.70p | 11524 |
19/06/2020 | 33.80p | 32.00p | 31.90p | 31.90p | 0 |
18/06/2020 | 33.80p | 32.10p | 32.00p | 32.00p | 10000 |
17/06/2020 | 33.80p | 33.00p | 31.90p | 31.90p | 22151 |
16/06/2020 | 33.80p | 33.00p | 32.60p | 33.00p | 0 |
15/06/2020 | 33.80p | 32.80p | 32.60p | 32.60p | 0 |
12/06/2020 | 33.80p | 33.10p | 32.80p | 32.80p | 0 |
11/06/2020 | 33.80p | 33.10p | 32.30p | 33.10p | 13561 |
10/06/2020 | 33.80p | 33.80p | 32.99p | 33.40p | 8802 |
09/06/2020 | 33.00p | 32.99p | 32.90p | 32.90p | 7500 |
08/06/2020 | 33.00p | 33.30p | 32.90p | 33.30p | 0 |
05/06/2020 | 33.00p | 32.90p | 32.87p | 32.90p | 26500 |
*Close Price adjusted for both dividends and splits