Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/03/2021 | 110.00p | 118.00p | 95.50p | 98.25p | 390393 |
30/03/2021 | 100.00p | 105.45p | 96.50p | 101.00p | 251551 |
29/03/2021 | 88.00p | 105.58p | 87.22p | 102.50p | 366695 |
26/03/2021 | 85.50p | 91.00p | 78.57p | 90.75p | 238391 |
25/03/2021 | 89.00p | 89.00p | 79.36p | 84.00p | 248755 |
24/03/2021 | 98.50p | 98.50p | 83.00p | 87.00p | 382902 |
23/03/2021 | 72.50p | 125.00p | 72.07p | 95.00p | 3260991 |
22/03/2021 | 68.00p | 70.74p | 67.51p | 69.50p | 17032 |
19/03/2021 | 67.00p | 69.90p | 67.00p | 69.50p | 22426 |
18/03/2021 | 68.50p | 71.50p | 67.00p | 69.25p | 15899 |
17/03/2021 | 67.50p | 74.50p | 65.00p | 70.00p | 267151 |
16/03/2021 | 69.50p | 69.50p | 67.50p | 68.50p | 30653 |
15/03/2021 | 71.50p | 71.50p | 67.35p | 69.50p | 28857 |
12/03/2021 | 70.00p | 70.00p | 67.50p | 68.50p | 53967 |
11/03/2021 | 73.00p | 73.00p | 68.50p | 70.00p | 32353 |
10/03/2021 | 68.50p | 73.00p | 68.50p | 70.75p | 21320 |
09/03/2021 | 72.50p | 72.50p | 68.50p | 70.25p | 56844 |
08/03/2021 | 68.00p | 71.65p | 68.00p | 70.25p | 19110 |
05/03/2021 | 72.50p | 72.50p | 68.54p | 70.25p | 12325 |
04/03/2021 | 68.50p | 71.96p | 68.50p | 70.00p | 34543 |
03/03/2021 | 71.00p | 74.00p | 70.45p | 71.00p | 171047 |
02/03/2021 | 71.50p | 72.97p | 70.00p | 72.00p | 451400 |
01/03/2021 | 73.00p | 75.00p | 70.60p | 71.75p | 16638 |
26/02/2021 | 68.50p | 73.00p | 68.50p | 70.50p | 17570 |
25/02/2021 | 70.50p | 71.50p | 68.60p | 69.75p | 19555 |
24/02/2021 | 67.00p | 70.50p | 67.00p | 69.25p | 27330 |
23/02/2021 | 70.50p | 70.50p | 66.55p | 69.00p | 200553 |
22/02/2021 | 67.00p | 70.02p | 66.80p | 69.00p | 18229 |
19/02/2021 | 70.50p | 70.50p | 67.25p | 69.00p | 20620 |
18/02/2021 | 70.50p | 70.50p | 67.00p | 69.00p | 22065 |
17/02/2021 | 71.00p | 71.00p | 67.98p | 69.50p | 21780 |
16/02/2021 | 70.00p | 74.50p | 69.00p | 69.75p | 53971 |
15/02/2021 | 74.50p | 74.50p | 70.00p | 72.00p | 41722 |
12/02/2021 | 74.50p | 74.50p | 71.00p | 72.50p | 14417 |
11/02/2021 | 74.50p | 74.50p | 71.71p | 72.50p | 7477 |
10/02/2021 | 70.00p | 74.50p | 70.00p | 72.75p | 46754 |
09/02/2021 | 74.00p | 73.43p | 71.00p | 72.00p | 52822 |
08/02/2021 | 74.00p | 74.51p | 69.60p | 73.00p | 71549 |
05/02/2021 | 74.00p | 74.00p | 69.71p | 71.50p | 57204 |
04/02/2021 | 74.00p | 74.00p | 69.00p | 72.25p | 16281 |
03/02/2021 | 70.00p | 73.50p | 69.00p | 70.50p | 88544 |
02/02/2021 | 72.00p | 74.50p | 69.09p | 69.75p | 62723 |
01/02/2021 | 76.00p | 76.00p | 71.00p | 73.50p | 23997 |
29/01/2021 | 72.50p | 75.34p | 72.00p | 73.00p | 127658 |
28/01/2021 | 80.00p | 80.66p | 72.00p | 74.00p | 324359 |
27/01/2021 | 85.00p | 86.50p | 80.00p | 81.75p | 83573 |
26/01/2021 | 82.50p | 85.00p | 79.97p | 82.75p | 233439 |
25/01/2021 | 82.50p | 82.50p | 79.50p | 81.00p | 129899 |
22/01/2021 | 81.00p | 82.50p | 77.68p | 81.00p | 29082 |
21/01/2021 | 81.00p | 81.00p | 77.50p | 78.75p | 7674 |
20/01/2021 | 81.00p | 81.00p | 77.50p | 78.75p | 4508 |
19/01/2021 | 79.50p | 80.00p | 78.05p | 79.00p | 40294 |
18/01/2021 | 83.00p | 83.00p | 77.50p | 77.50p | 32711 |
15/01/2021 | 78.00p | 82.88p | 77.57p | 78.75p | 74192 |
14/01/2021 | 78.50p | 83.86p | 77.64p | 79.00p | 51244 |
13/01/2021 | 78.50p | 83.89p | 78.00p | 80.50p | 67322 |
12/01/2021 | 78.50p | 83.89p | 78.50p | 80.00p | 141976 |
11/01/2021 | 87.00p | 87.00p | 78.00p | 79.50p | 74862 |
08/01/2021 | 87.50p | 87.50p | 81.64p | 82.75p | 49715 |
07/01/2021 | 87.00p | 87.00p | 83.00p | 84.00p | 12464 |
06/01/2021 | 87.00p | 87.00p | 83.00p | 84.50p | 43739 |
05/01/2021 | 87.50p | 87.50p | 83.00p | 84.00p | 35853 |
04/01/2021 | 88.00p | 89.00p | 83.00p | 83.00p | 72388 |
31/12/2020 | 87.00p | 87.00p | 83.00p | 83.00p | 19063 |
30/12/2020 | 88.00p | 88.00p | 83.50p | 84.00p | 63472 |
29/12/2020 | 83.00p | 88.00p | 78.50p | 84.50p | 85017 |
28/12/2020 | 80.00p | 83.50p | 78.00p | 80.50p | 19832 |
24/12/2020 | 80.00p | 83.50p | 78.00p | 80.50p | 19832 |
23/12/2020 | 86.00p | 86.00p | 80.00p | 80.75p | 30684 |
22/12/2020 | 78.00p | 85.50p | 77.86p | 84.50p | 140176 |
21/12/2020 | 76.00p | 77.00p | 72.50p | 75.00p | 56764 |
18/12/2020 | 76.00p | 76.00p | 72.78p | 74.25p | 59555 |
17/12/2020 | 75.00p | 76.00p | 71.00p | 73.25p | 46607 |
16/12/2020 | 66.00p | 73.59p | 66.00p | 71.25p | 96036 |
15/12/2020 | 69.50p | 69.50p | 66.50p | 67.50p | 43020 |
14/12/2020 | 66.50p | 69.50p | 65.50p | 66.75p | 64314 |
11/12/2020 | 68.00p | 68.05p | 64.30p | 65.25p | 29356 |
10/12/2020 | 64.00p | 66.50p | 64.00p | 64.75p | 19352 |
09/12/2020 | 67.00p | 69.37p | 65.50p | 65.50p | 78983 |
08/12/2020 | 70.00p | 70.00p | 67.00p | 68.00p | 46149 |
07/12/2020 | 69.50p | 69.50p | 66.64p | 68.00p | 76653 |
04/12/2020 | 70.00p | 70.00p | 64.50p | 65.75p | 85713 |
03/12/2020 | 68.50p | 69.30p | 64.57p | 67.75p | 39698 |
02/12/2020 | 68.00p | 68.12p | 64.00p | 65.25p | 39322 |
01/12/2020 | 66.00p | 69.00p | 65.50p | 66.50p | 46709 |
30/11/2020 | 67.00p | 66.80p | 65.08p | 66.25p | 27546 |
27/11/2020 | 67.00p | 68.29p | 66.00p | 66.25p | 16493 |
26/11/2020 | 71.00p | 71.00p | 66.50p | 67.50p | 38347 |
25/11/2020 | 67.00p | 70.92p | 67.00p | 70.00p | 54324 |
24/11/2020 | 75.50p | 75.50p | 66.00p | 66.00p | 95968 |
23/11/2020 | 70.50p | 76.00p | 70.33p | 71.75p | 60578 |
20/11/2020 | 70.50p | 74.00p | 67.95p | 71.00p | 62380 |
19/11/2020 | 67.50p | 68.55p | 66.75p | 66.75p | 18359 |
18/11/2020 | 66.50p | 67.50p | 65.56p | 66.25p | 15933 |
17/11/2020 | 66.50p | 66.79p | 63.56p | 65.50p | 29416 |
16/11/2020 | 65.50p | 66.13p | 63.00p | 63.75p | 55591 |
13/11/2020 | 65.50p | 68.32p | 64.00p | 64.00p | 93303 |
12/11/2020 | 68.50p | 68.50p | 66.50p | 66.50p | 26326 |
10/11/2020 | 73.50p | 76.00p | 63.59p | 66.50p | 233787 |
09/11/2020 | 76.00p | 78.33p | 73.95p | 74.50p | 121330 |
06/11/2020 | 77.00p | 78.49p | 76.50p | 77.00p | 19591 |
05/11/2020 | 76.50p | 79.50p | 75.90p | 77.25p | 106299 |
04/11/2020 | 70.50p | 74.22p | 73.22p | 73.75p | 7100 |
03/11/2020 | 70.50p | 71.90p | 70.38p | 70.75p | 16582 |
02/11/2020 | 76.00p | 76.00p | 67.22p | 70.50p | 482909 |
30/10/2020 | 82.00p | 82.23p | 76.25p | 76.25p | 55396 |
29/10/2020 | 87.00p | 88.00p | 83.00p | 83.50p | 78046 |
28/10/2020 | 91.00p | 96.00p | 86.00p | 87.50p | 52057 |
27/10/2020 | 89.00p | 90.00p | 88.61p | 90.00p | 5083 |
26/10/2020 | 89.00p | 93.00p | 88.62p | 90.50p | 165688 |
23/10/2020 | 90.00p | 93.25p | 88.67p | 92.25p | 19351 |
22/10/2020 | 91.00p | 91.50p | 91.00p | 91.50p | 16424 |
21/10/2020 | 95.00p | 97.00p | 91.12p | 92.50p | 19299 |
20/10/2020 | 95.00p | 98.00p | 93.00p | 94.00p | 17532 |
19/10/2020 | 96.50p | 98.44p | 95.09p | 96.25p | 35933 |
16/10/2020 | 96.50p | 99.00p | 95.00p | 96.25p | 30888 |
15/10/2020 | 98.00p | 99.00p | 97.75p | 97.75p | 6450 |
14/10/2020 | 99.50p | 99.00p | 98.15p | 99.00p | 14493 |
13/10/2020 | 99.50p | 100.91p | 98.73p | 99.00p | 8002 |
12/10/2020 | 99.50p | 101.87p | 98.53p | 101.00p | 22406 |
09/10/2020 | 101.00p | 99.45p | 98.00p | 98.50p | 29581 |
08/10/2020 | 101.00p | 98.95p | 98.50p | 98.50p | 5464 |
07/10/2020 | 101.00p | 105.75p | 96.00p | 97.00p | 64626 |
06/10/2020 | 103.00p | 105.85p | 103.00p | 104.50p | 13717 |
05/10/2020 | 103.00p | 105.85p | 102.02p | 104.50p | 50122 |
02/10/2020 | 98.50p | 104.50p | 103.33p | 104.50p | 25813 |
01/10/2020 | 98.50p | 106.00p | 98.50p | 105.00p | 71050 |
30/09/2020 | 99.50p | 103.55p | 100.63p | 102.00p | 8694 |
29/09/2020 | 99.50p | 104.45p | 99.50p | 100.75p | 6650 |
28/09/2020 | 103.00p | 103.50p | 100.02p | 102.00p | 21487 |
25/09/2020 | 99.50p | 102.78p | 98.74p | 101.50p | 29990 |
24/09/2020 | 99.50p | 103.00p | 97.62p | 100.75p | 90070 |
23/09/2020 | 101.00p | 101.50p | 97.82p | 99.25p | 1293 |
22/09/2020 | 101.00p | 101.50p | 97.72p | 99.25p | 5695 |
21/09/2020 | 101.00p | 106.90p | 97.50p | 98.75p | 95971 |
18/09/2020 | 99.00p | 106.90p | 95.44p | 104.50p | 71402 |
17/09/2020 | 93.00p | 98.80p | 95.77p | 97.00p | 22984 |
16/09/2020 | 93.00p | 98.35p | 92.40p | 97.00p | 124191 |
15/09/2020 | 92.00p | 92.44p | 88.80p | 91.75p | 59923 |
14/09/2020 | 92.00p | 92.87p | 88.73p | 90.75p | 27976 |
11/09/2020 | 88.50p | 92.00p | 86.12p | 90.75p | 63034 |
10/09/2020 | 88.50p | 90.50p | 88.50p | 89.25p | 14423 |
09/09/2020 | 88.50p | 92.50p | 88.50p | 90.75p | 23974 |
08/09/2020 | 90.00p | 93.00p | 89.16p | 91.25p | 35440 |
07/09/2020 | 94.00p | 93.89p | 89.00p | 90.75p | 34094 |
04/09/2020 | 94.00p | 94.00p | 90.07p | 91.50p | 23262 |
03/09/2020 | 89.00p | 92.98p | 88.00p | 90.75p | 80062 |
02/09/2020 | 93.00p | 93.00p | 90.07p | 90.75p | 15227 |
01/09/2020 | 89.50p | 92.87p | 90.07p | 90.75p | 26375 |
31/08/2020 | 89.50p | 92.49p | 89.00p | 90.75p | 29940 |
28/08/2020 | 89.50p | 92.49p | 89.00p | 90.75p | 29940 |
27/08/2020 | 90.00p | 97.93p | 88.28p | 90.50p | 182018 |
26/08/2020 | 85.00p | 92.00p | 83.60p | 89.25p | 73947 |
25/08/2020 | 79.00p | 83.93p | 81.25p | 82.75p | 37569 |
24/08/2020 | 79.00p | 83.50p | 77.42p | 82.25p | 108217 |
21/08/2020 | 77.00p | 78.00p | 72.32p | 76.75p | 331195 |
20/08/2020 | 72.50p | 76.89p | 72.06p | 74.25p | 76118 |
19/08/2020 | 75.00p | 77.80p | 73.00p | 74.00p | 30648 |
18/08/2020 | 78.50p | 78.50p | 75.13p | 76.50p | 44632 |
17/08/2020 | 79.50p | 79.50p | 75.50p | 78.75p | 25642 |
14/08/2020 | 78.00p | 79.50p | 77.00p | 78.75p | 21042 |
13/08/2020 | 78.00p | 78.00p | 75.63p | 77.25p | 18656 |
12/08/2020 | 78.00p | 80.00p | 75.04p | 76.50p | 17947 |
11/08/2020 | 76.00p | 79.93p | 75.05p | 78.25p | 21459 |
10/08/2020 | 81.50p | 80.00p | 76.65p | 78.75p | 11684 |
07/08/2020 | 81.50p | 81.50p | 78.44p | 79.25p | 5950 |
06/08/2020 | 81.50p | 81.88p | 78.12p | 80.25p | 19155 |
05/08/2020 | 81.50p | 82.00p | 80.00p | 80.75p | 6390 |
04/08/2020 | 82.50p | 83.96p | 76.61p | 80.75p | 62878 |
03/08/2020 | 85.50p | 88.51p | 82.50p | 83.50p | 27082 |
31/07/2020 | 78.00p | 89.50p | 76.30p | 89.50p | 187616 |
30/07/2020 | 75.00p | 78.00p | 71.76p | 78.00p | 53867 |
29/07/2020 | 72.00p | 73.28p | 67.67p | 73.00p | 40865 |
28/07/2020 | 69.00p | 71.25p | 68.27p | 69.75p | 114287 |
27/07/2020 | 71.50p | 72.15p | 69.10p | 71.25p | 7825 |
24/07/2020 | 70.00p | 73.96p | 67.00p | 71.50p | 203543 |
23/07/2020 | 75.50p | 78.18p | 72.00p | 74.00p | 62459 |
22/07/2020 | 75.00p | 82.55p | 70.99p | 79.25p | 206123 |
21/07/2020 | 62.00p | 81.88p | 61.80p | 72.75p | 380981 |
20/07/2020 | 60.00p | 61.75p | 59.00p | 61.75p | 32278 |
17/07/2020 | 60.00p | 60.25p | 60.00p | 60.25p | 69500 |
16/07/2020 | 60.00p | 60.45p | 57.04p | 60.00p | 26420 |
15/07/2020 | 62.00p | 62.02p | 57.00p | 58.50p | 90333 |
14/07/2020 | 62.50p | 62.50p | 59.50p | 62.00p | 29404 |
13/07/2020 | 61.50p | 61.95p | 59.31p | 61.75p | 37279 |
10/07/2020 | 61.50p | 62.20p | 59.07p | 61.00p | 24652 |
09/07/2020 | 62.50p | 63.05p | 60.25p | 60.25p | 160180 |
08/07/2020 | 61.50p | 62.77p | 60.56p | 61.75p | 43962 |
07/07/2020 | 61.50p | 62.77p | 60.59p | 62.00p | 42625 |
06/07/2020 | 63.00p | 63.50p | 59.00p | 62.25p | 119537 |
03/07/2020 | 61.00p | 63.00p | 58.45p | 60.75p | 23408 |
02/07/2020 | 62.00p | 62.63p | 58.50p | 59.50p | 63046 |
01/07/2020 | 61.00p | 61.67p | 58.57p | 61.00p | 37520 |
29/06/2020 | 61.50p | 62.50p | 59.00p | 59.25p | 69066 |
26/06/2020 | 61.50p | 61.50p | 59.00p | 60.00p | 62089 |
25/06/2020 | 61.00p | 61.00p | 58.07p | 59.00p | 29494 |
24/06/2020 | 60.00p | 60.00p | 58.00p | 58.50p | 68881 |
23/06/2020 | 60.00p | 60.50p | 57.00p | 58.00p | 130956 |
22/06/2020 | 58.50p | 61.00p | 57.00p | 58.00p | 127290 |
19/06/2020 | 61.00p | 65.00p | 59.73p | 60.50p | 151729 |
*Close Price adjusted for both dividends and splits