Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/03/2021 | 55.10p | 58.40p | 53.10p | 58.30p | 1505544 |
03/03/2021 | 56.20p | 58.08p | 55.80p | 56.80p | 762521 |
02/03/2021 | 52.90p | 56.80p | 52.60p | 56.00p | 743424 |
01/03/2021 | 53.10p | 54.40p | 52.90p | 53.20p | 1129197 |
26/02/2021 | 52.90p | 53.50p | 51.70p | 52.30p | 1112366 |
25/02/2021 | 52.90p | 53.81p | 52.20p | 53.50p | 815386 |
24/02/2021 | 54.00p | 54.40p | 52.20p | 52.50p | 1715945 |
23/02/2021 | 50.00p | 53.10p | 50.00p | 52.30p | 1015629 |
22/02/2021 | 53.90p | 53.90p | 51.60p | 52.20p | 706560 |
19/02/2021 | 53.20p | 54.10p | 52.00p | 53.00p | 866687 |
18/02/2021 | 54.30p | 55.50p | 52.10p | 52.90p | 1245022 |
17/02/2021 | 55.00p | 57.40p | 54.40p | 54.50p | 1830173 |
16/02/2021 | 57.70p | 58.80p | 54.40p | 55.10p | 1153688 |
15/02/2021 | 53.00p | 57.80p | 53.00p | 55.60p | 776890 |
12/02/2021 | 57.10p | 58.20p | 54.20p | 54.80p | 435644 |
11/02/2021 | 55.00p | 55.17p | 52.90p | 54.70p | 522037 |
10/02/2021 | 53.10p | 54.50p | 52.30p | 53.70p | 612644 |
09/02/2021 | 57.20p | 57.20p | 52.60p | 53.60p | 1067876 |
08/02/2021 | 53.50p | 54.90p | 52.00p | 54.80p | 1054790 |
05/02/2021 | 51.00p | 53.50p | 49.20p | 52.90p | 727678 |
04/02/2021 | 49.15p | 52.00p | 49.00p | 51.10p | 1616213 |
03/02/2021 | 50.00p | 53.01p | 48.35p | 51.10p | 9469295 |
02/02/2021 | 47.00p | 50.00p | 46.52p | 50.00p | 5593857 |
01/02/2021 | 49.70p | 49.70p | 45.80p | 47.50p | 1043617 |
29/01/2021 | 49.00p | 50.18p | 45.35p | 48.00p | 1328756 |
28/01/2021 | 41.50p | 48.95p | 41.50p | 47.15p | 3348856 |
27/01/2021 | 42.80p | 43.00p | 41.55p | 42.65p | 578112 |
26/01/2021 | 41.00p | 42.94p | 41.00p | 42.10p | 1787809 |
25/01/2021 | 43.10p | 43.10p | 41.50p | 42.15p | 627491 |
22/01/2021 | 42.80p | 42.80p | 41.55p | 42.45p | 404107 |
21/01/2021 | 42.80p | 42.95p | 41.50p | 42.00p | 1301007 |
20/01/2021 | 42.50p | 42.65p | 41.80p | 42.65p | 322629 |
19/01/2021 | 42.85p | 43.00p | 41.50p | 41.85p | 388956 |
18/01/2021 | 42.50p | 42.94p | 41.50p | 41.80p | 406230 |
15/01/2021 | 42.00p | 42.85p | 41.50p | 42.20p | 840261 |
14/01/2021 | 41.00p | 42.80p | 41.00p | 42.00p | 1287162 |
13/01/2021 | 42.80p | 42.90p | 41.00p | 42.10p | 749301 |
12/01/2021 | 42.00p | 43.85p | 41.25p | 43.00p | 532835 |
11/01/2021 | 43.00p | 44.00p | 41.66p | 42.00p | 1237350 |
08/01/2021 | 42.00p | 42.65p | 41.25p | 42.00p | 1402393 |
07/01/2021 | 43.85p | 43.85p | 41.05p | 42.00p | 2181821 |
06/01/2021 | 42.50p | 43.00p | 41.00p | 42.00p | 827272 |
05/01/2021 | 41.05p | 42.67p | 40.63p | 41.70p | 568186 |
04/01/2021 | 43.00p | 43.45p | 41.00p | 41.50p | 1104442 |
31/12/2020 | 41.20p | 43.65p | 40.15p | 41.00p | 540045 |
30/12/2020 | 44.55p | 45.00p | 41.45p | 42.50p | 706207 |
29/12/2020 | 43.95p | 44.43p | 41.00p | 43.20p | 1159335 |
28/12/2020 | 42.00p | 43.00p | 41.30p | 43.00p | 310726 |
24/12/2020 | 42.00p | 43.00p | 41.30p | 43.00p | 310726 |
23/12/2020 | 42.40p | 43.05p | 40.99p | 41.75p | 645427 |
22/12/2020 | 41.75p | 42.40p | 40.50p | 42.40p | 906031 |
21/12/2020 | 39.00p | 41.10p | 38.50p | 40.50p | 1100804 |
18/12/2020 | 40.50p | 41.30p | 39.90p | 41.00p | 4605154 |
17/12/2020 | 41.00p | 41.70p | 40.25p | 40.60p | 562412 |
16/12/2020 | 40.90p | 40.90p | 39.70p | 40.50p | 2406509 |
15/12/2020 | 41.90p | 41.95p | 39.70p | 40.05p | 421722 |
14/12/2020 | 41.90p | 41.90p | 39.80p | 40.50p | 1269611 |
11/12/2020 | 42.35p | 43.40p | 39.60p | 40.30p | 1206908 |
10/12/2020 | 40.50p | 42.50p | 40.00p | 40.50p | 1142493 |
09/12/2020 | 42.25p | 42.40p | 40.39p | 41.60p | 734458 |
08/12/2020 | 40.30p | 42.45p | 39.55p | 41.80p | 1190626 |
07/12/2020 | 41.65p | 41.75p | 39.52p | 40.05p | 888378 |
04/12/2020 | 40.90p | 41.00p | 39.00p | 40.90p | 1017859 |
03/12/2020 | 40.90p | 40.90p | 38.20p | 40.45p | 889960 |
02/12/2020 | 41.65p | 41.65p | 38.05p | 40.30p | 774697 |
01/12/2020 | 39.65p | 41.05p | 37.96p | 40.50p | 1099835 |
30/11/2020 | 39.00p | 40.30p | 38.10p | 38.10p | 2703161 |
27/11/2020 | 40.30p | 41.25p | 38.05p | 40.25p | 2019069 |
26/11/2020 | 40.00p | 41.25p | 39.25p | 40.25p | 2707812 |
25/11/2020 | 41.00p | 41.20p | 39.29p | 40.80p | 1083269 |
24/11/2020 | 40.20p | 41.00p | 39.00p | 40.85p | 1524257 |
23/11/2020 | 40.00p | 40.72p | 39.15p | 39.95p | 1130970 |
20/11/2020 | 40.50p | 40.50p | 38.45p | 39.15p | 719241 |
19/11/2020 | 42.00p | 42.00p | 37.48p | 38.65p | 2350526 |
18/11/2020 | 39.00p | 41.68p | 38.05p | 41.40p | 3601644 |
17/11/2020 | 34.20p | 39.95p | 34.04p | 38.90p | 3006418 |
16/11/2020 | 34.00p | 35.00p | 33.05p | 34.00p | 2356723 |
13/11/2020 | 32.35p | 34.45p | 31.85p | 33.50p | 1873159 |
12/11/2020 | 33.80p | 34.33p | 31.75p | 32.10p | 1494121 |
10/11/2020 | 31.50p | 35.45p | 31.50p | 32.70p | 2616529 |
09/11/2020 | 28.80p | 32.15p | 27.65p | 31.25p | 1843978 |
06/11/2020 | 28.50p | 29.45p | 27.58p | 28.30p | 786081 |
05/11/2020 | 28.95p | 29.50p | 28.50p | 28.60p | 2289119 |
04/11/2020 | 27.70p | 29.46p | 26.60p | 28.75p | 2254506 |
03/11/2020 | 27.40p | 27.80p | 26.60p | 27.25p | 785704 |
02/11/2020 | 28.35p | 29.15p | 27.00p | 27.50p | 1023322 |
30/10/2020 | 28.30p | 28.95p | 27.60p | 28.20p | 983580 |
29/10/2020 | 29.50p | 30.65p | 28.25p | 28.25p | 793611 |
28/10/2020 | 29.60p | 30.20p | 28.81p | 29.00p | 513455 |
27/10/2020 | 30.00p | 30.20p | 29.20p | 30.00p | 556254 |
26/10/2020 | 29.95p | 31.00p | 28.70p | 29.10p | 469693 |
23/10/2020 | 29.50p | 30.90p | 28.95p | 30.20p | 437846 |
22/10/2020 | 30.35p | 30.35p | 28.55p | 29.00p | 531328 |
21/10/2020 | 30.90p | 31.25p | 29.35p | 29.65p | 927365 |
20/10/2020 | 30.25p | 31.20p | 30.15p | 30.50p | 459402 |
19/10/2020 | 31.05p | 32.05p | 30.05p | 31.50p | 457572 |
16/10/2020 | 30.90p | 32.00p | 30.40p | 32.00p | 1012500 |
15/10/2020 | 33.00p | 33.00p | 30.15p | 30.15p | 386910 |
14/10/2020 | 32.00p | 32.45p | 31.30p | 31.90p | 928020 |
13/10/2020 | 31.80p | 32.45p | 31.10p | 31.95p | 292641 |
12/10/2020 | 31.10p | 32.90p | 30.10p | 32.20p | 685069 |
09/10/2020 | 30.25p | 31.10p | 29.30p | 30.20p | 1148335 |
08/10/2020 | 30.30p | 31.25p | 29.05p | 30.20p | 576153 |
07/10/2020 | 32.00p | 32.20p | 30.25p | 30.40p | 729363 |
06/10/2020 | 32.00p | 32.00p | 31.05p | 31.65p | 242014 |
05/10/2020 | 31.55p | 32.75p | 31.10p | 31.35p | 316487 |
02/10/2020 | 32.80p | 33.84p | 31.00p | 31.60p | 428231 |
01/10/2020 | 33.00p | 34.35p | 32.45p | 32.50p | 707303 |
30/09/2020 | 33.45p | 34.95p | 32.60p | 32.80p | 331482 |
29/09/2020 | 34.30p | 34.90p | 32.70p | 33.15p | 469566 |
28/09/2020 | 31.80p | 34.30p | 31.80p | 34.00p | 178052 |
25/09/2020 | 32.95p | 33.80p | 32.10p | 33.30p | 396185 |
24/09/2020 | 32.00p | 33.55p | 31.55p | 32.60p | 855388 |
23/09/2020 | 33.05p | 33.95p | 31.05p | 33.25p | 413200 |
22/09/2020 | 33.15p | 33.15p | 31.33p | 32.80p | 327184 |
21/09/2020 | 33.00p | 33.00p | 31.20p | 32.00p | 787368 |
18/09/2020 | 32.95p | 34.00p | 32.35p | 32.35p | 1934668 |
17/09/2020 | 33.75p | 33.95p | 32.35p | 33.10p | 349175 |
16/09/2020 | 33.50p | 35.25p | 33.20p | 33.70p | 747495 |
15/09/2020 | 33.85p | 34.65p | 33.60p | 34.50p | 314967 |
14/09/2020 | 33.70p | 34.30p | 33.50p | 33.80p | 246615 |
11/09/2020 | 34.20p | 34.50p | 33.50p | 33.50p | 542125 |
10/09/2020 | 33.80p | 34.10p | 33.40p | 33.75p | 732757 |
09/09/2020 | 34.50p | 34.50p | 31.50p | 33.30p | 266160 |
08/09/2020 | 33.55p | 34.30p | 32.95p | 32.95p | 233399 |
07/09/2020 | 31.95p | 34.50p | 31.85p | 34.00p | 500415 |
04/09/2020 | 32.50p | 33.00p | 31.30p | 31.80p | 388309 |
03/09/2020 | 32.50p | 33.35p | 31.50p | 31.50p | 447488 |
02/09/2020 | 33.00p | 33.50p | 31.65p | 31.80p | 740400 |
01/09/2020 | 32.00p | 33.50p | 31.50p | 32.90p | 996755 |
31/08/2020 | 33.20p | 34.35p | 32.00p | 33.30p | 2179277 |
28/08/2020 | 33.20p | 34.35p | 32.00p | 33.30p | 2179277 |
27/08/2020 | 33.10p | 35.25p | 32.50p | 32.90p | 1161399 |
26/08/2020 | 34.70p | 36.25p | 33.10p | 33.80p | 1556155 |
25/08/2020 | 37.20p | 37.95p | 34.55p | 34.95p | 1179096 |
24/08/2020 | 35.70p | 37.90p | 35.20p | 36.40p | 728760 |
21/08/2020 | 37.80p | 37.80p | 35.00p | 35.10p | 1639637 |
20/08/2020 | 36.75p | 38.00p | 35.50p | 36.05p | 661623 |
19/08/2020 | 38.00p | 38.50p | 36.40p | 38.30p | 1786246 |
18/08/2020 | 39.00p | 39.15p | 36.00p | 36.40p | 2188073 |
17/08/2020 | 39.65p | 40.50p | 37.50p | 38.50p | 914849 |
14/08/2020 | 39.50p | 39.95p | 37.50p | 38.50p | 941977 |
13/08/2020 | 38.00p | 40.10p | 37.85p | 39.50p | 1347250 |
12/08/2020 | 36.95p | 39.25p | 35.50p | 38.50p | 1455902 |
11/08/2020 | 35.55p | 37.40p | 34.90p | 37.20p | 1354275 |
10/08/2020 | 34.95p | 36.00p | 34.43p | 35.95p | 1921693 |
07/08/2020 | 33.50p | 34.90p | 32.70p | 34.70p | 1420729 |
06/08/2020 | 32.95p | 34.05p | 32.46p | 34.05p | 1832556 |
05/08/2020 | 31.70p | 33.70p | 31.70p | 33.40p | 1890837 |
04/08/2020 | 32.00p | 32.95p | 31.15p | 32.40p | 1213371 |
03/08/2020 | 33.30p | 33.50p | 31.50p | 32.35p | 1708020 |
31/07/2020 | 32.50p | 33.45p | 31.50p | 32.70p | 4532892 |
30/07/2020 | 33.35p | 34.50p | 31.05p | 31.45p | 1764540 |
29/07/2020 | 38.10p | 38.95p | 31.00p | 33.00p | 4441215 |
28/07/2020 | 38.90p | 39.00p | 37.50p | 38.10p | 885612 |
27/07/2020 | 37.50p | 38.55p | 36.10p | 37.30p | 1073297 |
24/07/2020 | 37.95p | 37.95p | 35.95p | 37.00p | 1417700 |
23/07/2020 | 36.80p | 38.65p | 34.55p | 38.00p | 2989799 |
22/07/2020 | 34.50p | 35.89p | 34.50p | 35.05p | 1504572 |
21/07/2020 | 35.50p | 37.90p | 34.50p | 35.75p | 4574686 |
20/07/2020 | 34.80p | 40.00p | 34.80p | 35.85p | 2267118 |
17/07/2020 | 40.00p | 41.93p | 35.50p | 37.00p | 1934627 |
16/07/2020 | 43.50p | 46.15p | 41.00p | 41.00p | 1751929 |
15/07/2020 | 47.00p | 47.75p | 43.10p | 44.80p | 2069905 |
14/07/2020 | 50.00p | 52.30p | 43.90p | 43.90p | 3249749 |
13/07/2020 | 43.81p | 44.02p | 41.75p | 43.66p | 2311643 |
10/07/2020 | 41.49p | 43.76p | 41.44p | 43.30p | 967448 |
09/07/2020 | 41.90p | 43.81p | 41.90p | 42.26p | 759391 |
08/07/2020 | 44.84p | 44.84p | 41.85p | 42.78p | 648864 |
07/07/2020 | 43.30p | 43.81p | 42.32p | 43.35p | 695919 |
06/07/2020 | 43.24p | 43.98p | 42.73p | 43.50p | 2095217 |
03/07/2020 | 45.46p | 45.46p | 42.42p | 43.30p | 783828 |
02/07/2020 | 44.33p | 45.92p | 42.99p | 43.81p | 1089206 |
01/07/2020 | 43.81p | 46.03p | 41.85p | 44.38p | 519757 |
30/06/2020 | 41.75p | 45.28p | 41.75p | 42.93p | 672179 |
29/06/2020 | 44.38p | 45.31p | 42.06p | 42.63p | 1115247 |
26/06/2020 | 51.23p | 52.00p | 41.39p | 42.83p | 1833065 |
25/06/2020 | 46.90p | 50.87p | 41.59p | 48.76p | 5037120 |
24/06/2020 | 41.23p | 43.30p | 39.69p | 41.23p | 551686 |
23/06/2020 | 39.22p | 43.29p | 39.22p | 41.59p | 571704 |
22/06/2020 | 42.42p | 42.78p | 39.74p | 40.72p | 291833 |
19/06/2020 | 40.72p | 40.98p | 40.15p | 40.20p | 1316370 |
18/06/2020 | 39.53p | 40.66p | 38.66p | 40.20p | 1368176 |
17/06/2020 | 39.69p | 41.19p | 39.07p | 39.69p | 602471 |
16/06/2020 | 39.22p | 41.87p | 39.22p | 40.72p | 783053 |
15/06/2020 | 38.76p | 40.98p | 38.55p | 39.74p | 561650 |
12/06/2020 | 39.53p | 41.90p | 38.45p | 39.95p | 1060898 |
11/06/2020 | 42.73p | 43.91p | 38.78p | 40.05p | 556177 |
10/06/2020 | 43.97p | 44.07p | 41.44p | 43.30p | 789945 |
09/06/2020 | 45.05p | 45.50p | 41.54p | 43.81p | 525383 |
08/06/2020 | 42.88p | 45.82p | 41.29p | 45.41p | 627041 |
05/06/2020 | 39.58p | 42.73p | 38.35p | 41.75p | 837067 |
04/06/2020 | 37.11p | 41.23p | 37.11p | 38.97p | 728713 |
03/06/2020 | 36.08p | 39.02p | 36.08p | 38.61p | 720060 |
02/06/2020 | 36.39p | 38.09p | 36.13p | 36.13p | 349343 |
01/06/2020 | 35.25p | 37.94p | 35.25p | 37.11p | 299052 |
29/05/2020 | 37.11p | 37.11p | 35.31p | 36.34p | 1175190 |
28/05/2020 | 37.11p | 37.81p | 34.98p | 36.08p | 891859 |
27/05/2020 | 37.94p | 37.94p | 36.08p | 37.11p | 268836 |
26/05/2020 | 37.16p | 38.04p | 36.13p | 37.11p | 275260 |
*Close Price adjusted for both dividends and splits