Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/03/2021 | 32.80p | 33.30p | 31.50p | 32.00p | 314896 |
19/03/2021 | 31.10p | 33.90p | 31.10p | 32.45p | 230963 |
18/03/2021 | 32.10p | 33.20p | 31.60p | 32.30p | 317661 |
17/03/2021 | 32.00p | 33.90p | 31.00p | 33.00p | 450124 |
16/03/2021 | 30.70p | 33.90p | 30.32p | 32.00p | 886453 |
15/03/2021 | 30.10p | 32.00p | 30.10p | 31.45p | 158494 |
12/03/2021 | 31.00p | 31.50p | 30.00p | 31.00p | 494177 |
11/03/2021 | 31.50p | 31.50p | 29.80p | 30.60p | 319336 |
10/03/2021 | 30.10p | 31.90p | 29.00p | 30.00p | 535138 |
09/03/2021 | 31.40p | 32.21p | 29.60p | 30.90p | 694381 |
08/03/2021 | 30.30p | 32.90p | 30.10p | 32.25p | 240176 |
05/03/2021 | 33.50p | 34.90p | 30.10p | 31.25p | 2051824 |
04/03/2021 | 38.90p | 38.90p | 32.00p | 33.60p | 1189798 |
03/03/2021 | 37.00p | 40.80p | 35.00p | 37.25p | 3666062 |
02/03/2021 | 27.90p | 37.30p | 26.60p | 36.40p | 4582710 |
01/03/2021 | 25.90p | 27.80p | 25.10p | 27.40p | 1315777 |
26/02/2021 | 24.00p | 24.45p | 23.40p | 23.80p | 409456 |
25/02/2021 | 24.00p | 25.00p | 23.30p | 23.60p | 447200 |
24/02/2021 | 24.30p | 25.60p | 23.40p | 23.80p | 586523 |
23/02/2021 | 24.00p | 24.90p | 23.30p | 24.00p | 468603 |
22/02/2021 | 24.10p | 25.70p | 23.20p | 23.85p | 931524 |
19/02/2021 | 24.10p | 25.90p | 24.00p | 25.00p | 38998 |
18/02/2021 | 24.80p | 24.90p | 24.00p | 24.55p | 90155 |
17/02/2021 | 24.10p | 25.20p | 24.00p | 24.65p | 447642 |
16/02/2021 | 24.90p | 25.32p | 24.33p | 24.55p | 150984 |
15/02/2021 | 24.90p | 25.70p | 24.36p | 24.75p | 238670 |
12/02/2021 | 25.10p | 25.40p | 23.92p | 24.25p | 566728 |
11/02/2021 | 25.10p | 26.00p | 25.00p | 25.50p | 104372 |
10/02/2021 | 25.90p | 26.01p | 25.00p | 25.50p | 479049 |
09/02/2021 | 26.00p | 26.20p | 25.00p | 25.45p | 320722 |
08/02/2021 | 26.00p | 26.40p | 25.70p | 25.70p | 248704 |
05/02/2021 | 26.00p | 26.50p | 25.91p | 26.25p | 218535 |
04/02/2021 | 26.00p | 26.16p | 25.75p | 25.85p | 720463 |
03/02/2021 | 26.00p | 26.56p | 25.04p | 25.85p | 399906 |
02/02/2021 | 26.50p | 26.90p | 26.00p | 26.25p | 154279 |
01/02/2021 | 26.90p | 26.90p | 26.00p | 26.45p | 168227 |
29/01/2021 | 26.50p | 26.90p | 26.00p | 26.50p | 116880 |
28/01/2021 | 26.00p | 26.77p | 26.00p | 26.00p | 109568 |
27/01/2021 | 26.40p | 27.50p | 26.00p | 26.55p | 108078 |
26/01/2021 | 26.10p | 28.50p | 26.10p | 26.60p | 107751 |
25/01/2021 | 26.10p | 27.60p | 26.10p | 27.05p | 88395 |
22/01/2021 | 27.10p | 28.20p | 26.10p | 27.15p | 113669 |
21/01/2021 | 27.10p | 27.50p | 26.10p | 26.85p | 63418 |
20/01/2021 | 27.10p | 27.60p | 26.50p | 27.10p | 280357 |
19/01/2021 | 27.10p | 28.10p | 25.70p | 27.10p | 147074 |
18/01/2021 | 26.80p | 26.90p | 25.50p | 26.80p | 204354 |
15/01/2021 | 26.10p | 27.20p | 25.60p | 26.40p | 121033 |
14/01/2021 | 25.60p | 27.10p | 25.60p | 26.95p | 267302 |
13/01/2021 | 26.30p | 27.10p | 25.50p | 26.40p | 157039 |
12/01/2021 | 26.40p | 27.12p | 26.00p | 26.00p | 78564 |
11/01/2021 | 25.50p | 27.40p | 25.50p | 25.75p | 447655 |
08/01/2021 | 26.90p | 27.00p | 25.94p | 26.35p | 82844 |
07/01/2021 | 26.00p | 26.90p | 25.60p | 26.20p | 304551 |
06/01/2021 | 26.50p | 26.90p | 26.00p | 26.20p | 126028 |
05/01/2021 | 26.90p | 27.00p | 25.10p | 26.30p | 212580 |
04/01/2021 | 25.50p | 27.00p | 25.10p | 26.25p | 162350 |
31/12/2020 | 25.40p | 26.90p | 25.10p | 26.05p | 103239 |
30/12/2020 | 26.90p | 26.90p | 25.20p | 26.20p | 133887 |
29/12/2020 | 26.90p | 26.90p | 24.60p | 25.50p | 408217 |
28/12/2020 | 26.20p | 27.00p | 24.40p | 26.60p | 155156 |
24/12/2020 | 26.20p | 27.00p | 24.40p | 26.60p | 155156 |
23/12/2020 | 24.30p | 26.40p | 24.30p | 26.15p | 155968 |
22/12/2020 | 24.50p | 26.10p | 24.02p | 25.50p | 139828 |
21/12/2020 | 24.70p | 25.90p | 24.44p | 24.85p | 276573 |
18/12/2020 | 25.50p | 25.90p | 24.10p | 25.55p | 407442 |
17/12/2020 | 26.00p | 26.50p | 25.10p | 25.90p | 305480 |
16/12/2020 | 26.80p | 26.80p | 25.50p | 25.85p | 237157 |
15/12/2020 | 25.50p | 26.80p | 25.00p | 26.00p | 241757 |
14/12/2020 | 25.00p | 27.00p | 25.00p | 26.25p | 233758 |
11/12/2020 | 23.50p | 27.00p | 23.10p | 26.20p | 1736805 |
10/12/2020 | 30.50p | 31.50p | 23.00p | 24.00p | 3887344 |
09/12/2020 | 31.00p | 32.00p | 30.60p | 31.10p | 114639 |
08/12/2020 | 32.10p | 34.00p | 31.10p | 31.40p | 266898 |
07/12/2020 | 32.00p | 34.50p | 31.60p | 32.15p | 451822 |
04/12/2020 | 32.00p | 32.00p | 30.10p | 32.00p | 113664 |
03/12/2020 | 31.50p | 32.00p | 30.25p | 31.25p | 351106 |
02/12/2020 | 32.20p | 32.20p | 29.30p | 30.55p | 410205 |
01/12/2020 | 30.00p | 33.00p | 30.00p | 32.20p | 426516 |
30/11/2020 | 30.70p | 32.00p | 29.40p | 30.90p | 279629 |
27/11/2020 | 27.50p | 32.60p | 26.10p | 30.65p | 1550162 |
26/11/2020 | 29.50p | 30.40p | 26.20p | 28.00p | 658566 |
25/11/2020 | 26.00p | 31.50p | 26.00p | 28.40p | 1492859 |
24/11/2020 | 23.70p | 27.80p | 23.20p | 26.80p | 1247884 |
23/11/2020 | 21.70p | 25.00p | 21.30p | 23.85p | 1614854 |
20/11/2020 | 20.50p | 22.90p | 20.50p | 21.30p | 1359433 |
19/11/2020 | 21.50p | 21.90p | 20.00p | 21.35p | 802305 |
18/11/2020 | 22.10p | 22.56p | 21.40p | 21.50p | 977430 |
17/11/2020 | 22.00p | 23.50p | 21.40p | 21.80p | 160674 |
16/11/2020 | 22.30p | 22.90p | 21.10p | 22.15p | 724879 |
13/11/2020 | 22.30p | 23.20p | 22.00p | 22.20p | 223103 |
12/11/2020 | 21.50p | 22.40p | 20.60p | 22.30p | 248232 |
10/11/2020 | 21.70p | 22.40p | 20.60p | 21.35p | 355219 |
09/11/2020 | 20.80p | 22.67p | 20.29p | 22.00p | 478907 |
06/11/2020 | 20.50p | 20.50p | 20.35p | 20.35p | 226518 |
05/11/2020 | 21.00p | 21.00p | 20.10p | 21.00p | 138242 |
04/11/2020 | 20.50p | 21.80p | 20.50p | 20.75p | 6385 |
03/11/2020 | 20.70p | 22.90p | 20.70p | 21.05p | 117635 |
02/11/2020 | 20.60p | 21.44p | 20.60p | 20.80p | 108835 |
30/10/2020 | 20.00p | 22.50p | 20.00p | 20.50p | 101843 |
29/10/2020 | 20.20p | 21.00p | 20.10p | 21.00p | 80510 |
28/10/2020 | 20.10p | 21.30p | 20.00p | 20.35p | 211903 |
27/10/2020 | 22.00p | 22.00p | 20.10p | 22.00p | 638579 |
26/10/2020 | 20.90p | 22.50p | 20.18p | 21.00p | 412294 |
23/10/2020 | 20.30p | 21.10p | 20.00p | 20.00p | 257978 |
22/10/2020 | 20.90p | 20.90p | 20.07p | 20.30p | 252923 |
21/10/2020 | 21.00p | 21.00p | 20.50p | 21.00p | 122227 |
20/10/2020 | 20.60p | 21.90p | 20.50p | 20.50p | 73233 |
19/10/2020 | 20.60p | 21.00p | 20.06p | 20.30p | 1138651 |
16/10/2020 | 20.60p | 20.98p | 20.60p | 20.70p | 124189 |
15/10/2020 | 21.00p | 21.60p | 20.50p | 20.65p | 199303 |
14/10/2020 | 21.00p | 22.10p | 21.00p | 21.55p | 49834 |
13/10/2020 | 21.00p | 23.10p | 21.00p | 21.55p | 58956 |
12/10/2020 | 22.70p | 23.40p | 21.00p | 21.50p | 329070 |
09/10/2020 | 23.40p | 23.70p | 22.90p | 22.90p | 204265 |
08/10/2020 | 23.30p | 23.41p | 23.03p | 23.25p | 133043 |
07/10/2020 | 23.30p | 24.06p | 23.50p | 23.50p | 100082 |
06/10/2020 | 23.30p | 24.16p | 23.30p | 23.60p | 191676 |
05/10/2020 | 24.10p | 24.20p | 23.24p | 23.25p | 57741 |
02/10/2020 | 23.10p | 24.17p | 23.00p | 23.75p | 67509 |
01/10/2020 | 24.00p | 24.67p | 23.20p | 23.20p | 54882 |
30/09/2020 | 24.30p | 25.15p | 23.60p | 23.65p | 148089 |
29/09/2020 | 26.00p | 26.00p | 23.80p | 23.80p | 232071 |
28/09/2020 | 23.00p | 26.00p | 22.30p | 26.00p | 752321 |
25/09/2020 | 22.90p | 23.90p | 22.25p | 22.25p | 249846 |
24/09/2020 | 22.90p | 22.90p | 21.50p | 21.50p | 63120 |
23/09/2020 | 22.80p | 22.44p | 21.50p | 21.90p | 126961 |
22/09/2020 | 22.80p | 22.89p | 21.63p | 22.20p | 38874 |
21/09/2020 | 22.80p | 22.88p | 21.50p | 21.85p | 63514 |
18/09/2020 | 23.40p | 23.40p | 22.13p | 22.65p | 683417 |
17/09/2020 | 22.00p | 22.90p | 21.52p | 22.00p | 247645 |
16/09/2020 | 22.00p | 22.98p | 21.50p | 21.95p | 165565 |
15/09/2020 | 22.80p | 23.40p | 22.35p | 22.35p | 610859 |
14/09/2020 | 23.00p | 23.50p | 22.50p | 22.90p | 301245 |
11/09/2020 | 23.50p | 23.57p | 23.01p | 23.30p | 76864 |
10/09/2020 | 24.00p | 24.01p | 23.50p | 23.90p | 899881 |
09/09/2020 | 24.00p | 24.26p | 23.50p | 23.80p | 177049 |
08/09/2020 | 26.00p | 26.00p | 23.00p | 24.25p | 222090 |
07/09/2020 | 27.00p | 27.50p | 26.10p | 26.10p | 43420 |
04/09/2020 | 26.50p | 26.98p | 26.35p | 26.80p | 35261 |
03/09/2020 | 26.50p | 28.10p | 25.60p | 26.60p | 107089 |
02/09/2020 | 26.50p | 28.61p | 26.50p | 27.30p | 19349 |
01/09/2020 | 29.10p | 29.15p | 26.00p | 27.10p | 312140 |
31/08/2020 | 27.00p | 28.48p | 27.00p | 27.50p | 36584 |
28/08/2020 | 27.00p | 28.48p | 27.00p | 27.50p | 36584 |
27/08/2020 | 26.10p | 28.90p | 26.00p | 27.25p | 160416 |
26/08/2020 | 27.50p | 28.90p | 26.79p | 27.30p | 82571 |
25/08/2020 | 31.00p | 31.00p | 27.00p | 28.35p | 278713 |
24/08/2020 | 30.60p | 31.90p | 29.80p | 29.80p | 171623 |
21/08/2020 | 32.70p | 32.70p | 31.00p | 31.00p | 75720 |
20/08/2020 | 32.90p | 32.90p | 30.76p | 31.45p | 120867 |
19/08/2020 | 31.10p | 32.18p | 31.20p | 31.20p | 34002 |
18/08/2020 | 31.10p | 33.00p | 31.10p | 33.00p | 148890 |
17/08/2020 | 32.90p | 32.90p | 31.14p | 31.30p | 53548 |
14/08/2020 | 32.10p | 32.24p | 30.39p | 31.45p | 160563 |
13/08/2020 | 33.00p | 34.27p | 32.00p | 32.20p | 554320 |
12/08/2020 | 33.00p | 35.00p | 33.00p | 34.40p | 424902 |
11/08/2020 | 33.60p | 35.90p | 33.00p | 34.40p | 55546 |
10/08/2020 | 34.00p | 34.50p | 33.10p | 33.65p | 240919 |
07/08/2020 | 35.00p | 35.90p | 33.00p | 34.00p | 420979 |
06/08/2020 | 38.30p | 38.62p | 33.10p | 35.55p | 1279923 |
05/08/2020 | 38.20p | 41.00p | 38.12p | 41.00p | 155218 |
04/08/2020 | 37.90p | 37.90p | 37.30p | 37.30p | 10274 |
03/08/2020 | 37.90p | 37.90p | 36.32p | 36.95p | 54162 |
31/07/2020 | 37.90p | 37.90p | 36.21p | 36.95p | 69240 |
30/07/2020 | 35.00p | 38.00p | 35.00p | 38.00p | 74829 |
29/07/2020 | 34.00p | 37.90p | 34.00p | 36.45p | 312212 |
28/07/2020 | 38.20p | 38.20p | 34.00p | 36.05p | 119657 |
27/07/2020 | 39.00p | 39.00p | 34.00p | 34.00p | 373734 |
24/07/2020 | 36.00p | 38.90p | 35.00p | 37.00p | 90349 |
23/07/2020 | 36.10p | 38.09p | 36.10p | 37.75p | 22912 |
22/07/2020 | 35.10p | 39.30p | 35.00p | 37.20p | 30916 |
21/07/2020 | 39.30p | 39.30p | 35.14p | 37.00p | 95820 |
20/07/2020 | 41.90p | 41.90p | 34.50p | 36.50p | 202367 |
17/07/2020 | 38.50p | 41.90p | 38.50p | 40.20p | 21597 |
16/07/2020 | 41.90p | 41.90p | 39.00p | 41.00p | 317300 |
15/07/2020 | 38.50p | 40.00p | 38.50p | 38.95p | 123044 |
14/07/2020 | 41.00p | 41.90p | 38.50p | 40.15p | 403836 |
13/07/2020 | 41.70p | 41.70p | 39.59p | 40.25p | 194184 |
10/07/2020 | 39.10p | 40.58p | 38.10p | 38.90p | 360547 |
09/07/2020 | 39.10p | 40.90p | 38.60p | 39.00p | 396671 |
08/07/2020 | 39.90p | 41.90p | 38.50p | 40.20p | 124606 |
07/07/2020 | 39.10p | 42.80p | 39.00p | 39.00p | 187584 |
06/07/2020 | 39.10p | 43.40p | 39.10p | 41.20p | 51812 |
03/07/2020 | 41.10p | 42.14p | 40.02p | 41.05p | 171759 |
02/07/2020 | 42.00p | 43.00p | 41.84p | 42.00p | 253661 |
01/07/2020 | 43.40p | 43.40p | 41.50p | 42.45p | 214669 |
30/06/2020 | 43.30p | 43.30p | 41.10p | 42.25p | 186911 |
26/06/2020 | 45.40p | 45.40p | 41.50p | 42.45p | 110562 |
25/06/2020 | 45.70p | 45.70p | 41.20p | 42.60p | 86970 |
24/06/2020 | 45.70p | 45.80p | 41.60p | 43.25p | 128816 |
23/06/2020 | 41.10p | 43.90p | 41.10p | 42.50p | 133428 |
22/06/2020 | 43.90p | 43.90p | 42.25p | 43.20p | 123950 |
19/06/2020 | 45.10p | 45.90p | 42.20p | 43.50p | 96902 |
18/06/2020 | 45.90p | 45.90p | 42.10p | 43.55p | 205045 |
17/06/2020 | 47.90p | 47.90p | 42.60p | 44.20p | 502456 |
16/06/2020 | 45.30p | 47.90p | 43.90p | 46.70p | 142471 |
15/06/2020 | 47.90p | 47.90p | 43.90p | 43.90p | 71413 |
12/06/2020 | 47.90p | 47.90p | 43.70p | 43.70p | 62325 |
11/06/2020 | 45.00p | 46.00p | 43.50p | 43.60p | 400191 |
10/06/2020 | 48.10p | 51.12p | 47.00p | 48.45p | 114134 |
*Close Price adjusted for both dividends and splits