Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2021 | 43.90p | 44.00p | 42.51p | 43.45p | 29520 |
09/03/2021 | 42.50p | 43.00p | 42.80p | 43.00p | 0 |
08/03/2021 | 42.50p | 43.90p | 42.00p | 42.80p | 21716 |
05/03/2021 | 43.00p | 43.70p | 43.60p | 43.60p | 17074 |
04/03/2021 | 43.00p | 43.55p | 43.00p | 43.55p | 585462 |
03/03/2021 | 43.00p | 43.10p | 42.20p | 43.10p | 0 |
02/03/2021 | 43.00p | 46.00p | 41.35p | 42.20p | 80633 |
01/03/2021 | 44.50p | 45.00p | 44.00p | 44.00p | 17000 |
26/02/2021 | 44.50p | 46.86p | 43.10p | 45.00p | 5500 |
25/02/2021 | 44.50p | 44.85p | 44.00p | 44.85p | 378 |
24/02/2021 | 44.50p | 44.50p | 43.00p | 44.00p | 6836 |
23/02/2021 | 45.70p | 45.70p | 43.00p | 44.50p | 139502 |
22/02/2021 | 47.10p | 47.11p | 45.70p | 46.80p | 53202 |
19/02/2021 | 45.00p | 47.50p | 43.30p | 47.50p | 124793 |
18/02/2021 | 44.90p | 44.90p | 43.00p | 43.00p | 2050 |
17/02/2021 | 44.90p | 44.90p | 43.00p | 43.00p | 54768 |
16/02/2021 | 42.90p | 43.38p | 41.14p | 43.00p | 361984 |
15/02/2021 | 42.90p | 42.91p | 41.13p | 42.80p | 25585 |
12/02/2021 | 40.60p | 42.50p | 41.15p | 42.50p | 8463 |
11/02/2021 | 40.60p | 42.50p | 41.15p | 42.50p | 1500 |
10/02/2021 | 40.60p | 42.15p | 41.12p | 42.15p | 4498 |
09/02/2021 | 40.60p | 43.77p | 42.15p | 42.15p | 22844 |
08/02/2021 | 40.60p | 42.90p | 40.60p | 41.95p | 40692 |
05/02/2021 | 42.90p | 42.90p | 41.00p | 42.50p | 11311 |
04/02/2021 | 41.00p | 41.05p | 40.80p | 40.80p | 30578 |
03/02/2021 | 39.10p | 39.60p | 39.10p | 39.60p | 8168 |
02/02/2021 | 41.60p | 41.70p | 39.55p | 39.55p | 2500 |
01/02/2021 | 41.60p | 41.38p | 39.38p | 39.65p | 26164 |
29/01/2021 | 41.60p | 39.60p | 39.25p | 39.60p | 297 |
28/01/2021 | 41.60p | 41.60p | 39.25p | 39.65p | 15910 |
27/01/2021 | 39.20p | 39.65p | 39.17p | 39.65p | 2669 |
26/01/2021 | 39.20p | 39.60p | 39.04p | 39.60p | 101168 |
25/01/2021 | 39.20p | 41.75p | 39.04p | 39.55p | 17643 |
22/01/2021 | 41.80p | 41.80p | 39.80p | 39.80p | 2496 |
21/01/2021 | 41.60p | 41.85p | 39.80p | 39.80p | 498998 |
20/01/2021 | 41.60p | 42.34p | 39.10p | 39.70p | 187309 |
19/01/2021 | 40.40p | 40.60p | 39.55p | 39.55p | 0 |
18/01/2021 | 40.40p | 40.60p | 40.03p | 40.60p | 57824 |
15/01/2021 | 40.00p | 40.15p | 39.67p | 40.00p | 112060 |
14/01/2021 | 42.00p | 42.00p | 40.00p | 40.45p | 45509 |
13/01/2021 | 41.00p | 43.48p | 40.00p | 40.00p | 28151 |
12/01/2021 | 43.90p | 42.10p | 41.15p | 42.10p | 1100 |
11/01/2021 | 43.90p | 43.90p | 41.20p | 41.80p | 66954 |
08/01/2021 | 42.10p | 42.10p | 41.10p | 41.80p | 12636 |
07/01/2021 | 42.00p | 43.00p | 42.00p | 42.75p | 24665 |
06/01/2021 | 43.00p | 44.00p | 42.26p | 43.10p | 26049 |
05/01/2021 | 43.90p | 45.10p | 43.50p | 43.75p | 4838 |
04/01/2021 | 44.00p | 44.98p | 43.63p | 44.00p | 27236 |
31/12/2020 | 45.50p | 45.50p | 45.50p | 45.50p | 500 |
30/12/2020 | 44.00p | 44.70p | 44.55p | 44.55p | 0 |
29/12/2020 | 44.00p | 45.95p | 44.07p | 44.70p | 3776 |
28/12/2020 | 44.00p | 45.95p | 44.00p | 45.95p | 200 |
24/12/2020 | 44.00p | 45.95p | 44.00p | 45.95p | 200 |
23/12/2020 | 46.40p | 46.40p | 44.00p | 44.15p | 9435 |
22/12/2020 | 44.30p | 44.76p | 44.10p | 44.10p | 4545 |
21/12/2020 | 45.00p | 45.00p | 44.30p | 44.30p | 10125 |
18/12/2020 | 45.00p | 45.70p | 45.00p | 45.70p | 175 |
17/12/2020 | 45.50p | 46.22p | 45.00p | 45.70p | 86317 |
16/12/2020 | 44.60p | 46.40p | 44.60p | 45.85p | 127140 |
15/12/2020 | 44.00p | 44.70p | 44.15p | 44.70p | 2675 |
14/12/2020 | 44.00p | 44.70p | 44.00p | 44.70p | 5166 |
11/12/2020 | 44.00p | 44.45p | 43.77p | 44.45p | 33070 |
10/12/2020 | 45.10p | 45.57p | 44.70p | 44.70p | 20610 |
09/12/2020 | 46.10p | 47.40p | 45.50p | 46.05p | 58058 |
08/12/2020 | 46.10p | 46.75p | 46.00p | 46.75p | 8389 |
07/12/2020 | 46.10p | 49.30p | 46.31p | 46.80p | 17979 |
04/12/2020 | 46.10p | 47.60p | 46.75p | 46.75p | 0 |
03/12/2020 | 46.10p | 47.60p | 46.10p | 47.60p | 18234 |
02/12/2020 | 46.10p | 47.85p | 46.10p | 47.85p | 5040 |
01/12/2020 | 49.60p | 49.60p | 47.85p | 47.85p | 10 |
30/11/2020 | 49.20p | 49.60p | 49.20p | 49.60p | 51121 |
27/11/2020 | 49.20p | 49.20p | 46.31p | 49.20p | 1328 |
26/11/2020 | 46.10p | 49.00p | 46.85p | 46.85p | 2987 |
25/11/2020 | 46.10p | 49.20p | 46.50p | 46.50p | 11638 |
24/11/2020 | 46.10p | 49.33p | 46.10p | 46.75p | 34400 |
23/11/2020 | 46.10p | 49.33p | 46.75p | 46.75p | 1598 |
20/11/2020 | 46.10p | 49.47p | 46.50p | 46.50p | 5210 |
19/11/2020 | 46.10p | 49.47p | 46.10p | 46.75p | 9928 |
18/11/2020 | 44.60p | 48.87p | 44.60p | 46.70p | 137888 |
17/11/2020 | 45.00p | 46.40p | 44.60p | 44.60p | 82015 |
16/11/2020 | 45.10p | 45.75p | 45.00p | 45.75p | 26172 |
13/11/2020 | 45.70p | 45.70p | 45.70p | 45.70p | 0 |
12/11/2020 | 45.70p | 46.43p | 45.70p | 45.70p | 704 |
10/11/2020 | 48.00p | 48.19p | 45.89p | 46.45p | 44644 |
09/11/2020 | 47.90p | 48.19p | 47.75p | 47.75p | 47346 |
06/11/2020 | 50.80p | 50.80p | 48.32p | 48.50p | 35885 |
05/11/2020 | 48.10p | 48.66p | 48.23p | 48.50p | 20069 |
04/11/2020 | 48.10p | 48.75p | 48.10p | 48.75p | 8180 |
03/11/2020 | 49.00p | 49.00p | 48.05p | 48.05p | 16596 |
02/11/2020 | 51.80p | 50.38p | 48.95p | 48.95p | 9900 |
30/10/2020 | 51.80p | 48.95p | 48.50p | 48.95p | 2611 |
29/10/2020 | 51.80p | 49.46p | 48.60p | 48.60p | 13586 |
28/10/2020 | 51.80p | 50.44p | 48.55p | 48.55p | 100000 |
27/10/2020 | 51.80p | 50.50p | 49.00p | 49.00p | 40000 |
26/10/2020 | 51.80p | 51.80p | 49.75p | 49.75p | 2257 |
23/10/2020 | 50.00p | 50.09p | 48.40p | 48.40p | 17824 |
22/10/2020 | 52.00p | 51.62p | 48.28p | 48.40p | 137503 |
21/10/2020 | 52.00p | 53.00p | 49.90p | 49.90p | 55007 |
20/10/2020 | 53.00p | 53.00p | 51.90p | 51.90p | 26235 |
19/10/2020 | 53.00p | 52.91p | 51.90p | 51.90p | 2000 |
16/10/2020 | 53.00p | 54.00p | 51.20p | 52.00p | 387231 |
15/10/2020 | 56.20p | 59.00p | 52.20p | 53.40p | 179948 |
14/10/2020 | 57.20p | 60.00p | 56.74p | 57.10p | 74001 |
13/10/2020 | 57.40p | 57.90p | 57.90p | 57.90p | 600000 |
12/10/2020 | 57.40p | 60.49p | 57.20p | 57.90p | 67838 |
09/10/2020 | 60.80p | 60.49p | 57.39p | 59.00p | 5483 |
08/10/2020 | 60.80p | 60.49p | 59.00p | 59.00p | 7417 |
07/10/2020 | 60.80p | 59.00p | 57.39p | 59.00p | 41888 |
06/10/2020 | 60.80p | 60.81p | 59.00p | 59.00p | 75124 |
05/10/2020 | 57.20p | 57.90p | 57.57p | 57.90p | 12768 |
02/10/2020 | 57.20p | 61.00p | 57.00p | 57.70p | 132858 |
01/10/2020 | 59.00p | 59.00p | 57.25p | 59.00p | 47683 |
30/09/2020 | 58.20p | 61.83p | 56.03p | 61.00p | 234183 |
29/09/2020 | 58.40p | 61.86p | 58.40p | 60.50p | 114996 |
28/09/2020 | 56.40p | 56.20p | 54.24p | 56.20p | 129861 |
25/09/2020 | 56.40p | 56.20p | 56.09p | 56.20p | 3565 |
24/09/2020 | 56.40p | 58.38p | 54.00p | 54.00p | 45299 |
23/09/2020 | 56.00p | 64.00p | 54.00p | 57.40p | 468875 |
22/09/2020 | 45.10p | 49.30p | 42.95p | 48.60p | 119126 |
21/09/2020 | 41.20p | 46.80p | 38.46p | 46.40p | 137908 |
18/09/2020 | 38.50p | 40.01p | 38.50p | 39.75p | 2740751 |
17/09/2020 | 41.20p | 40.00p | 39.05p | 39.05p | 20000 |
16/09/2020 | 41.20p | 39.05p | 38.62p | 39.05p | 2483 |
15/09/2020 | 41.20p | 41.20p | 39.05p | 39.05p | 10500 |
14/09/2020 | 39.00p | 40.36p | 39.45p | 39.45p | 84482 |
11/09/2020 | 39.00p | 40.00p | 39.00p | 39.50p | 2504194 |
10/09/2020 | 39.00p | 39.50p | 39.50p | 39.50p | 0 |
09/09/2020 | 39.00p | 39.55p | 39.50p | 39.50p | 0 |
08/09/2020 | 39.00p | 39.89p | 39.00p | 39.55p | 20123 |
07/09/2020 | 39.00p | 39.05p | 39.00p | 39.05p | 6148 |
04/09/2020 | 39.00p | 39.10p | 39.00p | 39.10p | 6000 |
03/09/2020 | 39.00p | 39.10p | 39.05p | 39.10p | 0 |
02/09/2020 | 39.00p | 39.05p | 39.05p | 39.05p | 0 |
01/09/2020 | 39.00p | 40.36p | 38.50p | 39.05p | 31501 |
31/08/2020 | 40.00p | 40.00p | 39.08p | 39.10p | 35000 |
28/08/2020 | 40.00p | 40.00p | 39.08p | 39.10p | 35000 |
27/08/2020 | 40.00p | 40.50p | 40.40p | 40.40p | 3230 |
26/08/2020 | 40.00p | 40.95p | 40.95p | 40.95p | 0 |
25/08/2020 | 40.00p | 41.30p | 40.10p | 40.95p | 8236 |
24/08/2020 | 40.00p | 41.33p | 40.95p | 40.95p | 359 |
21/08/2020 | 40.00p | 41.00p | 40.00p | 40.00p | 14649 |
20/08/2020 | 40.00p | 41.00p | 40.00p | 40.00p | 8896 |
19/08/2020 | 40.10p | 40.45p | 39.00p | 40.45p | 71225 |
18/08/2020 | 40.10p | 41.99p | 40.00p | 41.45p | 3065 |
17/08/2020 | 40.00p | 42.00p | 40.00p | 40.00p | 7382 |
14/08/2020 | 41.00p | 41.00p | 41.00p | 41.00p | 31 |
13/08/2020 | 43.10p | 43.10p | 41.00p | 41.00p | 11068 |
12/08/2020 | 41.00p | 42.50p | 41.00p | 41.00p | 840 |
11/08/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 5150 |
10/08/2020 | 37.80p | 42.95p | 37.80p | 40.00p | 181794 |
07/08/2020 | 36.90p | 37.16p | 35.65p | 36.30p | 48399 |
06/08/2020 | 35.20p | 35.20p | 35.20p | 35.20p | 27 |
05/08/2020 | 35.20p | 35.20p | 35.20p | 35.20p | 26 |
04/08/2020 | 35.10p | 36.77p | 35.05p | 35.20p | 40478 |
03/08/2020 | 38.90p | 38.90p | 35.80p | 35.80p | 210083 |
31/07/2020 | 42.90p | 43.00p | 37.15p | 39.00p | 231752 |
30/07/2020 | 40.00p | 40.50p | 40.00p | 40.00p | 6742 |
29/07/2020 | 40.10p | 42.47p | 40.10p | 40.10p | 15882 |
28/07/2020 | 40.20p | 40.20p | 40.10p | 40.10p | 2701 |
27/07/2020 | 40.10p | 42.56p | 40.10p | 40.10p | 843 |
24/07/2020 | 40.10p | 40.20p | 40.10p | 40.10p | 50043 |
23/07/2020 | 40.90p | 42.30p | 38.62p | 40.10p | 240725 |
22/07/2020 | 38.50p | 40.70p | 38.40p | 38.40p | 2385 |
21/07/2020 | 39.10p | 40.65p | 38.60p | 38.60p | 16375 |
20/07/2020 | 38.40p | 40.70p | 38.40p | 38.40p | 22800 |
17/07/2020 | 38.40p | 40.70p | 38.40p | 38.40p | 40029 |
16/07/2020 | 41.00p | 41.00p | 39.70p | 39.70p | 129 |
15/07/2020 | 41.00p | 41.00p | 38.90p | 38.90p | 45209 |
14/07/2020 | 39.00p | 39.00p | 39.00p | 39.00p | 17 |
13/07/2020 | 40.00p | 40.50p | 39.10p | 40.50p | 0 |
10/07/2020 | 40.00p | 40.00p | 39.05p | 39.10p | 23283 |
09/07/2020 | 40.00p | 40.85p | 40.00p | 40.00p | 6087 |
08/07/2020 | 40.00p | 40.00p | 40.00p | 40.00p | 17 |
07/07/2020 | 41.10p | 41.19p | 37.80p | 40.00p | 181221 |
06/07/2020 | 41.00p | 42.50p | 41.00p | 42.50p | 0 |
03/07/2020 | 41.00p | 44.00p | 41.00p | 41.00p | 38324 |
02/07/2020 | 41.00p | 43.86p | 41.00p | 41.00p | 11896 |
01/07/2020 | 42.00p | 44.00p | 41.31p | 44.00p | 67337 |
30/06/2020 | 41.10p | 43.20p | 41.10p | 43.20p | 76711 |
29/06/2020 | 41.00p | 41.31p | 41.00p | 41.00p | 274 |
26/06/2020 | 41.20p | 42.65p | 41.20p | 41.20p | 70016 |
25/06/2020 | 41.90p | 42.00p | 41.00p | 41.00p | 103817 |
24/06/2020 | 40.50p | 41.82p | 40.30p | 40.30p | 6211 |
23/06/2020 | 42.80p | 42.80p | 40.30p | 40.30p | 8295 |
22/06/2020 | 42.00p | 42.10p | 42.00p | 42.00p | 469 |
19/06/2020 | 40.60p | 42.25p | 40.50p | 42.25p | 11556 |
18/06/2020 | 43.60p | 43.60p | 40.76p | 42.25p | 74406 |
17/06/2020 | 43.60p | 44.45p | 43.11p | 44.45p | 32870 |
16/06/2020 | 45.90p | 44.75p | 44.00p | 44.75p | 8341 |
15/06/2020 | 45.90p | 45.90p | 43.60p | 44.20p | 13081 |
12/06/2020 | 43.70p | 44.75p | 43.60p | 44.75p | 8911 |
11/06/2020 | 43.70p | 44.95p | 43.37p | 43.60p | 22282 |
10/06/2020 | 45.00p | 45.00p | 43.76p | 44.25p | 36750 |
09/06/2020 | 43.10p | 49.73p | 43.10p | 46.00p | 280915 |
08/06/2020 | 40.10p | 43.20p | 40.10p | 43.20p | 55579 |
05/06/2020 | 40.40p | 41.69p | 40.30p | 40.65p | 33875 |
04/06/2020 | 42.00p | 42.02p | 40.47p | 41.30p | 29388 |
03/06/2020 | 42.00p | 42.35p | 40.40p | 41.30p | 67288 |
02/06/2020 | 42.90p | 42.28p | 40.40p | 41.65p | 46191 |
01/06/2020 | 42.90p | 42.37p | 40.40p | 41.65p | 62287 |
*Close Price adjusted for both dividends and splits