Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/03/2021 | 61.50p | 62.00p | 58.35p | 61.50p | 5074 |
19/03/2021 | 61.50p | 61.50p | 58.35p | 61.50p | 8572 |
18/03/2021 | 61.50p | 64.00p | 57.00p | 61.50p | 24512 |
17/03/2021 | 64.00p | 64.00p | 60.50p | 64.00p | 9651 |
16/03/2021 | 64.00p | 68.00p | 60.00p | 64.00p | 4461 |
15/03/2021 | 66.50p | 70.00p | 60.00p | 65.00p | 5078 |
12/03/2021 | 66.50p | 66.50p | 63.00p | 66.50p | 11605 |
11/03/2021 | 66.50p | 66.50p | 63.00p | 66.50p | 6672 |
10/03/2021 | 67.50p | 68.00p | 64.90p | 66.50p | 22899 |
09/03/2021 | 68.00p | 70.00p | 65.00p | 67.50p | 12412 |
08/03/2021 | 67.50p | 70.00p | 65.05p | 68.00p | 32542 |
05/03/2021 | 67.50p | 69.00p | 65.10p | 67.50p | 3565 |
04/03/2021 | 67.50p | 68.80p | 65.10p | 67.50p | 6722 |
03/03/2021 | 67.50p | 70.00p | 65.00p | 65.00p | 13760 |
02/03/2021 | 67.50p | 69.90p | 65.10p | 67.50p | 2088 |
01/03/2021 | 71.50p | 75.00p | 65.00p | 67.50p | 11528 |
26/02/2021 | 72.00p | 75.00p | 67.00p | 71.50p | 10894 |
25/02/2021 | 72.50p | 75.00p | 70.00p | 70.00p | 20380 |
24/02/2021 | 69.00p | 75.00p | 65.35p | 73.00p | 42963 |
23/02/2021 | 69.00p | 73.00p | 65.11p | 69.00p | 23384 |
22/02/2021 | 71.00p | 73.00p | 65.00p | 69.00p | 37072 |
19/02/2021 | 73.50p | 75.00p | 65.00p | 70.00p | 87029 |
18/02/2021 | 72.50p | 76.00p | 67.00p | 74.00p | 85554 |
17/02/2021 | 83.50p | 85.00p | 66.00p | 80.00p | 233679 |
16/02/2021 | 39.00p | 95.00p | 39.00p | 82.50p | 1030606 |
15/02/2021 | 36.50p | 40.00p | 36.50p | 38.00p | 44238 |
12/02/2021 | 35.50p | 37.91p | 34.20p | 36.50p | 8485 |
11/02/2021 | 36.00p | 37.80p | 34.00p | 35.50p | 49746 |
10/02/2021 | 32.50p | 36.00p | 31.00p | 36.00p | 11600 |
09/02/2021 | 32.50p | 34.00p | 31.06p | 32.50p | 28772 |
08/02/2021 | 34.00p | 35.80p | 31.06p | 35.80p | 14877 |
05/02/2021 | 34.00p | 34.96p | 31.80p | 34.00p | 12075 |
04/02/2021 | 32.00p | 33.94p | 32.00p | 33.60p | 31244 |
03/02/2021 | 32.00p | 33.60p | 32.00p | 32.00p | 3613 |
02/02/2021 | 32.00p | 32.50p | 31.00p | 32.00p | 1647 |
01/02/2021 | 32.00p | 32.56p | 30.50p | 32.00p | 7456 |
29/01/2021 | 32.50p | 34.00p | 30.80p | 30.80p | 2934 |
28/01/2021 | 32.50p | 33.60p | 31.00p | 32.50p | 2056 |
27/01/2021 | 33.00p | 33.12p | 32.00p | 32.50p | 17404 |
26/01/2021 | 34.00p | 34.00p | 32.04p | 33.00p | 3943 |
25/01/2021 | 34.00p | 34.97p | 33.00p | 34.00p | 18126 |
22/01/2021 | 34.00p | 34.97p | 33.04p | 34.00p | 18001 |
21/01/2021 | 36.00p | 36.00p | 33.03p | 34.00p | 36371 |
20/01/2021 | 36.00p | 37.00p | 35.00p | 37.00p | 2239 |
19/01/2021 | 36.50p | 38.00p | 35.00p | 37.00p | 10411 |
18/01/2021 | 36.50p | 37.00p | 35.00p | 36.50p | 22490 |
15/01/2021 | 36.50p | 38.00p | 35.00p | 36.00p | 52492 |
14/01/2021 | 36.50p | 37.80p | 35.00p | 36.50p | 13782 |
13/01/2021 | 39.00p | 40.00p | 36.00p | 36.50p | 43489 |
12/01/2021 | 39.00p | 39.75p | 38.00p | 39.00p | 22802 |
11/01/2021 | 37.00p | 40.00p | 36.00p | 39.00p | 28899 |
08/01/2021 | 37.00p | 38.00p | 36.14p | 37.00p | 28088 |
07/01/2021 | 36.50p | 38.60p | 35.03p | 37.00p | 96607 |
06/01/2021 | 37.00p | 38.00p | 35.10p | 36.50p | 47906 |
05/01/2021 | 38.50p | 40.74p | 33.01p | 38.00p | 152018 |
04/01/2021 | 30.00p | 40.10p | 30.00p | 38.50p | 339317 |
31/12/2020 | 28.50p | 30.00p | 27.00p | 30.00p | 77064 |
30/12/2020 | 25.00p | 30.00p | 24.99p | 28.50p | 135402 |
29/12/2020 | 24.00p | 25.59p | 22.01p | 25.00p | 939060 |
24/12/2020 | 24.00p | 24.50p | 23.00p | 24.00p | 12025 |
23/12/2020 | 24.50p | 24.50p | 23.00p | 24.00p | 17842 |
22/12/2020 | 24.50p | 24.50p | 23.20p | 24.50p | 6580 |
21/12/2020 | 24.50p | 25.80p | 23.36p | 24.50p | 2626 |
18/12/2020 | 24.50p | 25.20p | 23.30p | 24.50p | 114073 |
17/12/2020 | 26.50p | 26.50p | 23.01p | 24.50p | 50118 |
16/12/2020 | 26.50p | 27.90p | 25.00p | 25.00p | 20290 |
15/12/2020 | 27.00p | 27.90p | 25.08p | 26.50p | 45053 |
14/12/2020 | 24.00p | 28.00p | 24.00p | 27.40p | 113810 |
11/12/2020 | 24.50p | 26.00p | 23.60p | 25.00p | 3088 |
10/12/2020 | 24.50p | 25.30p | 23.00p | 24.50p | 62384 |
09/12/2020 | 25.50p | 25.50p | 23.37p | 24.50p | 45600 |
08/12/2020 | 24.50p | 25.80p | 24.20p | 25.50p | 72713 |
07/12/2020 | 25.00p | 25.93p | 23.00p | 23.00p | 60383 |
04/12/2020 | 23.00p | 26.99p | 22.00p | 25.00p | 78354 |
03/12/2020 | 23.00p | 23.80p | 22.20p | 23.00p | 76250 |
02/12/2020 | 23.50p | 24.98p | 22.00p | 23.00p | 180168 |
01/12/2020 | 22.00p | 23.00p | 22.00p | 22.00p | 45845 |
30/11/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
27/11/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
26/11/2020 | 22.00p | 22.00p | 21.12p | 22.00p | 10000 |
25/11/2020 | 22.00p | 23.00p | 21.80p | 22.00p | 2051 |
24/11/2020 | 22.00p | 22.00p | 21.80p | 22.00p | 2861 |
23/11/2020 | 21.50p | 22.00p | 21.50p | 22.00p | 5229 |
20/11/2020 | 21.50p | 21.88p | 21.50p | 21.50p | 2218 |
19/11/2020 | 21.50p | 21.88p | 21.00p | 21.50p | 19695 |
18/11/2020 | 22.00p | 22.60p | 21.04p | 21.50p | 23426 |
17/11/2020 | 22.50p | 24.00p | 21.00p | 22.00p | 88456 |
16/11/2020 | 22.50p | 23.10p | 22.50p | 22.50p | 1046 |
13/11/2020 | 22.50p | 23.20p | 22.50p | 23.20p | 4359 |
12/11/2020 | 22.50p | 22.74p | 21.12p | 22.00p | 17364 |
11/11/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
10/11/2020 | 22.50p | 22.74p | 22.50p | 22.50p | 2161 |
09/11/2020 | 22.00p | 22.50p | 21.00p | 22.50p | 50049 |
06/11/2020 | 22.00p | 22.40p | 20.00p | 22.00p | 68880 |
05/11/2020 | 22.00p | 22.40p | 21.00p | 22.00p | 42231 |
04/11/2020 | 22.00p | 22.40p | 21.00p | 22.00p | 2438 |
03/11/2020 | 22.00p | 22.40p | 21.00p | 22.00p | 7372 |
02/11/2020 | 22.00p | 22.00p | 21.55p | 22.00p | 1991 |
30/10/2020 | 23.00p | 23.00p | 21.24p | 22.00p | 23503 |
29/10/2020 | 21.50p | 22.00p | 21.50p | 21.50p | 5009 |
28/10/2020 | 23.00p | 24.50p | 21.00p | 21.50p | 55711 |
27/10/2020 | 23.00p | 23.20p | 22.00p | 23.00p | 11327 |
26/10/2020 | 23.00p | 23.25p | 22.00p | 23.00p | 28381 |
23/10/2020 | 24.00p | 25.00p | 22.00p | 23.00p | 15487 |
22/10/2020 | 22.50p | 25.00p | 21.30p | 25.00p | 87110 |
21/10/2020 | 24.00p | 25.50p | 22.03p | 22.50p | 90798 |
20/10/2020 | 22.00p | 22.40p | 22.00p | 22.00p | 800 |
19/10/2020 | 22.00p | 22.40p | 21.02p | 22.00p | 20764 |
16/10/2020 | 22.00p | 22.60p | 22.00p | 22.00p | 2858 |
15/10/2020 | 22.00p | 22.60p | 21.30p | 22.00p | 21871 |
14/10/2020 | 23.00p | 23.00p | 22.00p | 22.00p | 26312 |
13/10/2020 | 24.00p | 24.00p | 22.50p | 23.00p | 11103 |
12/10/2020 | 24.50p | 25.00p | 23.02p | 24.00p | 29845 |
09/10/2020 | 26.50p | 28.00p | 23.08p | 24.50p | 60154 |
08/10/2020 | 21.50p | 28.00p | 21.50p | 26.50p | 128799 |
07/10/2020 | 23.50p | 23.50p | 20.03p | 21.50p | 50814 |
06/10/2020 | 23.50p | 23.50p | 22.18p | 23.50p | 702 |
05/10/2020 | 23.50p | 23.50p | 22.18p | 23.50p | 15518 |
02/10/2020 | 23.50p | 23.98p | 22.30p | 23.50p | 22221 |
01/10/2020 | 23.50p | 24.10p | 22.30p | 23.50p | 31219 |
30/09/2020 | 23.50p | 24.60p | 23.50p | 23.50p | 0 |
29/09/2020 | 23.50p | 24.82p | 22.03p | 24.60p | 86310 |
28/09/2020 | 22.00p | 24.97p | 20.44p | 23.50p | 301611 |
25/09/2020 | 22.50p | 22.50p | 20.25p | 20.50p | 10047 |
24/09/2020 | 22.50p | 22.50p | 20.25p | 22.50p | 4418 |
23/09/2020 | 22.00p | 22.00p | 20.16p | 21.00p | 31606 |
22/09/2020 | 22.00p | 22.00p | 21.00p | 21.00p | 0 |
21/09/2020 | 22.00p | 22.00p | 20.16p | 21.00p | 19093 |
18/09/2020 | 21.00p | 22.00p | 20.30p | 21.00p | 22268 |
17/09/2020 | 20.50p | 21.49p | 20.30p | 21.00p | 46771 |
16/09/2020 | 21.00p | 22.00p | 20.00p | 20.50p | 31429 |
15/09/2020 | 22.00p | 22.00p | 21.16p | 21.50p | 6087 |
14/09/2020 | 23.00p | 23.00p | 21.22p | 22.00p | 58215 |
11/09/2020 | 23.00p | 23.30p | 22.02p | 23.00p | 40206 |
10/09/2020 | 23.50p | 23.50p | 22.02p | 23.00p | 42412 |
09/09/2020 | 23.50p | 25.00p | 22.00p | 23.50p | 137431 |
08/09/2020 | 23.50p | 25.00p | 22.00p | 23.50p | 147964 |
07/09/2020 | 25.00p | 25.00p | 22.00p | 23.50p | 85679 |
04/09/2020 | 21.50p | 25.20p | 20.02p | 24.50p | 270629 |
03/09/2020 | 22.00p | 22.50p | 21.02p | 21.50p | 52947 |
02/09/2020 | 23.00p | 23.19p | 21.06p | 22.00p | 77250 |
01/09/2020 | 24.50p | 24.50p | 22.00p | 23.00p | 54082 |
28/08/2020 | 25.00p | 25.00p | 23.00p | 24.50p | 62500 |
27/08/2020 | 24.00p | 25.40p | 22.22p | 25.00p | 41144 |
26/08/2020 | 24.50p | 24.50p | 23.12p | 24.00p | 2838 |
25/08/2020 | 24.50p | 25.00p | 23.00p | 24.50p | 25368 |
24/08/2020 | 25.00p | 25.20p | 23.63p | 24.50p | 14686 |
21/08/2020 | 25.00p | 25.44p | 24.00p | 25.00p | 13015 |
20/08/2020 | 25.50p | 25.60p | 24.01p | 25.00p | 54719 |
19/08/2020 | 25.50p | 26.00p | 24.03p | 25.50p | 86780 |
18/08/2020 | 22.50p | 27.00p | 22.13p | 25.50p | 230190 |
17/08/2020 | 24.00p | 24.00p | 22.01p | 22.50p | 125239 |
14/08/2020 | 27.00p | 27.00p | 22.00p | 24.00p | 65389 |
13/08/2020 | 21.50p | 27.99p | 20.87p | 27.00p | 227252 |
12/08/2020 | 24.00p | 24.00p | 20.66p | 21.50p | 129399 |
11/08/2020 | 22.00p | 25.50p | 22.00p | 24.00p | 190851 |
10/08/2020 | 21.00p | 24.56p | 20.20p | 22.00p | 175707 |
07/08/2020 | 22.00p | 22.39p | 20.10p | 21.00p | 74560 |
06/08/2020 | 22.00p | 22.67p | 21.20p | 22.00p | 41914 |
05/08/2020 | 23.50p | 23.60p | 21.65p | 22.00p | 94087 |
04/08/2020 | 23.00p | 24.00p | 23.00p | 24.00p | 46672 |
03/08/2020 | 24.50p | 24.50p | 22.06p | 23.00p | 54039 |
31/07/2020 | 26.00p | 26.70p | 22.52p | 24.50p | 202666 |
30/07/2020 | 27.00p | 27.00p | 25.02p | 26.00p | 55796 |
29/07/2020 | 28.00p | 28.00p | 25.01p | 27.00p | 122093 |
28/07/2020 | 28.50p | 28.50p | 27.02p | 28.00p | 52622 |
27/07/2020 | 26.00p | 28.99p | 25.20p | 28.50p | 169671 |
24/07/2020 | 26.50p | 28.91p | 25.10p | 26.00p | 313519 |
23/07/2020 | 29.50p | 30.00p | 26.11p | 26.50p | 203192 |
22/07/2020 | 26.00p | 39.94p | 25.10p | 29.50p | 1197640 |
21/07/2020 | 27.00p | 27.20p | 25.00p | 26.00p | 109725 |
20/07/2020 | 28.50p | 28.50p | 25.02p | 27.00p | 248823 |
17/07/2020 | 29.00p | 29.00p | 27.00p | 28.50p | 19490 |
16/07/2020 | 30.50p | 30.50p | 27.60p | 29.00p | 30096 |
15/07/2020 | 26.00p | 33.00p | 26.00p | 30.50p | 342346 |
14/07/2020 | 29.50p | 29.50p | 25.01p | 26.00p | 127329 |
13/07/2020 | 28.50p | 29.50p | 27.00p | 29.50p | 67177 |
10/07/2020 | 28.50p | 30.00p | 27.16p | 28.50p | 81830 |
09/07/2020 | 28.50p | 28.98p | 27.16p | 28.50p | 123662 |
08/07/2020 | 29.50p | 29.50p | 25.62p | 28.50p | 128891 |
07/07/2020 | 29.50p | 29.50p | 26.01p | 29.50p | 46478 |
06/07/2020 | 29.00p | 29.79p | 28.00p | 29.50p | 44286 |
03/07/2020 | 29.50p | 29.80p | 28.00p | 29.00p | 34036 |
02/07/2020 | 29.50p | 29.50p | 25.60p | 29.50p | 121187 |
01/07/2020 | 33.00p | 39.00p | 26.32p | 29.50p | 649721 |
30/06/2020 | 27.00p | 31.00p | 26.03p | 30.50p | 89164 |
29/06/2020 | 27.50p | 28.40p | 25.12p | 27.00p | 136238 |
26/06/2020 | 29.50p | 29.50p | 26.00p | 27.50p | 81306 |
25/06/2020 | 31.00p | 31.00p | 25.88p | 29.50p | 150218 |
24/06/2020 | 31.00p | 32.50p | 26.16p | 31.00p | 202228 |
23/06/2020 | 31.00p | 33.80p | 28.00p | 31.00p | 94652 |
22/06/2020 | 29.00p | 31.00p | 26.00p | 31.00p | 186878 |
19/06/2020 | 28.90p | 29.90p | 27.82p | 29.00p | 246489 |
18/06/2020 | 31.50p | 32.40p | 28.64p | 29.00p | 199049 |
17/06/2020 | 28.00p | 35.08p | 25.77p | 31.50p | 381569 |
16/06/2020 | 28.00p | 30.00p | 26.44p | 30.00p | 194591 |
15/06/2020 | 30.00p | 36.00p | 25.25p | 29.00p | 355081 |
12/06/2020 | 28.50p | 37.00p | 27.00p | 30.00p | 443230 |
11/06/2020 | 32.50p | 32.88p | 25.00p | 28.50p | 684512 |
10/06/2020 | 31.50p | 43.47p | 31.00p | 32.50p | 889744 |
*Close Price adjusted for both dividends and splits