Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/02/2021 | 42.00p | 43.05p | 40.00p | 42.50p | 83106 |
24/02/2021 | 41.50p | 43.00p | 41.50p | 42.50p | 51022 |
23/02/2021 | 45.00p | 45.00p | 41.00p | 41.50p | 63357 |
22/02/2021 | 45.00p | 45.95p | 44.00p | 45.00p | 18247 |
19/02/2021 | 45.50p | 45.96p | 44.00p | 45.00p | 32792 |
18/02/2021 | 46.50p | 46.50p | 45.00p | 45.50p | 23760 |
17/02/2021 | 47.50p | 47.50p | 46.02p | 46.50p | 54720 |
16/02/2021 | 48.00p | 48.00p | 47.02p | 47.50p | 78343 |
15/02/2021 | 48.50p | 48.50p | 47.15p | 48.00p | 28958 |
12/02/2021 | 48.50p | 49.50p | 47.55p | 48.50p | 17861 |
11/02/2021 | 48.50p | 48.50p | 48.00p | 48.50p | 10315 |
10/02/2021 | 48.50p | 49.00p | 47.48p | 48.50p | 22024 |
09/02/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
08/02/2021 | 48.50p | 48.90p | 48.10p | 48.50p | 7474 |
05/02/2021 | 49.00p | 49.00p | 48.10p | 48.50p | 27024 |
04/02/2021 | 49.00p | 49.06p | 48.10p | 49.00p | 7074 |
03/02/2021 | 49.00p | 49.14p | 48.00p | 49.00p | 8250 |
02/02/2021 | 49.00p | 49.30p | 48.30p | 49.00p | 54767 |
01/02/2021 | 49.00p | 49.00p | 48.53p | 49.00p | 79952 |
29/01/2021 | 49.50p | 50.90p | 49.00p | 49.00p | 48929 |
28/01/2021 | 49.00p | 49.80p | 48.44p | 49.50p | 34500 |
27/01/2021 | 50.00p | 50.96p | 48.75p | 49.00p | 47978 |
26/01/2021 | 49.00p | 50.00p | 47.45p | 50.00p | 94016 |
25/01/2021 | 51.00p | 51.00p | 48.40p | 50.00p | 131100 |
22/01/2021 | 51.00p | 52.00p | 49.50p | 51.00p | 48802 |
21/01/2021 | 51.50p | 52.94p | 50.06p | 51.00p | 150851 |
20/01/2021 | 47.00p | 53.45p | 47.00p | 51.50p | 105175 |
19/01/2021 | 43.50p | 47.00p | 43.10p | 47.00p | 81494 |
18/01/2021 | 44.00p | 44.00p | 43.04p | 43.50p | 61833 |
15/01/2021 | 40.00p | 44.98p | 40.00p | 44.00p | 152082 |
14/01/2021 | 39.50p | 40.55p | 38.15p | 40.00p | 33043 |
13/01/2021 | 38.00p | 39.50p | 37.10p | 39.50p | 63368 |
12/01/2021 | 38.00p | 38.20p | 37.02p | 38.00p | 59270 |
11/01/2021 | 40.00p | 40.50p | 37.00p | 38.00p | 167315 |
08/01/2021 | 40.50p | 40.50p | 39.00p | 40.00p | 19054 |
07/01/2021 | 40.50p | 41.25p | 39.25p | 40.50p | 198744 |
06/01/2021 | 40.50p | 42.00p | 39.00p | 40.50p | 44320 |
05/01/2021 | 41.50p | 41.50p | 39.03p | 40.50p | 37694 |
04/01/2021 | 42.00p | 43.00p | 40.08p | 41.50p | 31974 |
31/12/2020 | 43.00p | 43.84p | 42.00p | 42.00p | 49058 |
30/12/2020 | 42.00p | 44.50p | 42.00p | 43.00p | 32238 |
24/12/2020 | 36.50p | 42.00p | 36.50p | 41.00p | 140141 |
23/12/2020 | 36.50p | 37.60p | 36.08p | 36.50p | 10542 |
22/12/2020 | 38.00p | 38.90p | 36.00p | 37.00p | 50747 |
21/12/2020 | 38.50p | 39.12p | 37.35p | 38.00p | 33373 |
18/12/2020 | 38.50p | 38.50p | 37.82p | 38.50p | 3324 |
17/12/2020 | 38.50p | 40.00p | 37.78p | 38.50p | 21023 |
16/12/2020 | 38.50p | 39.94p | 38.50p | 38.50p | 3510 |
15/12/2020 | 38.00p | 39.80p | 38.00p | 38.50p | 60000 |
14/12/2020 | 38.00p | 38.90p | 36.08p | 38.00p | 75424 |
11/12/2020 | 38.00p | 38.25p | 37.61p | 38.00p | 78974 |
10/12/2020 | 39.00p | 39.50p | 36.55p | 38.00p | 125485 |
09/12/2020 | 39.00p | 39.00p | 38.12p | 39.00p | 147940 |
08/12/2020 | 39.00p | 39.25p | 38.12p | 39.00p | 14000 |
07/12/2020 | 39.00p | 39.76p | 38.75p | 39.00p | 26813 |
04/12/2020 | 39.00p | 39.96p | 38.10p | 39.00p | 23713 |
03/12/2020 | 39.50p | 39.50p | 38.10p | 39.00p | 29432 |
02/12/2020 | 40.50p | 40.50p | 38.36p | 39.50p | 38803 |
01/12/2020 | 40.50p | 41.00p | 40.02p | 40.50p | 25020 |
30/11/2020 | 40.50p | 42.00p | 40.35p | 40.50p | 53750 |
27/11/2020 | 40.50p | 40.70p | 40.01p | 40.50p | 66473 |
26/11/2020 | 35.50p | 46.00p | 35.50p | 40.50p | 483908 |
25/11/2020 | 35.50p | 35.98p | 35.00p | 35.50p | 80089 |
24/11/2020 | 37.00p | 37.00p | 35.00p | 35.50p | 54087 |
23/11/2020 | 37.00p | 37.55p | 36.00p | 37.00p | 140730 |
20/11/2020 | 36.50p | 37.75p | 36.00p | 37.00p | 182862 |
19/11/2020 | 34.00p | 38.46p | 34.00p | 36.50p | 140939 |
18/11/2020 | 34.00p | 35.00p | 33.64p | 34.00p | 13881 |
17/11/2020 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
16/11/2020 | 34.00p | 35.00p | 33.60p | 34.00p | 19385 |
13/11/2020 | 34.00p | 35.37p | 33.04p | 34.00p | 52681 |
12/11/2020 | 34.00p | 34.00p | 33.04p | 34.00p | 9753 |
10/11/2020 | 34.00p | 34.00p | 33.30p | 34.00p | 18833 |
09/11/2020 | 32.50p | 34.00p | 32.50p | 34.00p | 23343 |
06/11/2020 | 32.50p | 33.20p | 31.33p | 32.50p | 7287 |
05/11/2020 | 32.50p | 34.00p | 31.30p | 32.50p | 32316 |
04/11/2020 | 32.50p | 33.25p | 32.50p | 32.50p | 11000 |
03/11/2020 | 33.00p | 34.00p | 31.00p | 32.50p | 41773 |
02/11/2020 | 33.00p | 34.00p | 31.08p | 33.00p | 18203 |
30/10/2020 | 34.00p | 34.00p | 32.00p | 33.00p | 15929 |
29/10/2020 | 34.00p | 34.30p | 33.00p | 34.00p | 36376 |
28/10/2020 | 34.00p | 34.00p | 33.00p | 34.00p | 14713 |
27/10/2020 | 34.00p | 34.68p | 34.00p | 34.00p | 3000 |
26/10/2020 | 36.50p | 36.50p | 33.00p | 34.00p | 20861 |
23/10/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
22/10/2020 | 36.50p | 37.70p | 35.75p | 36.50p | 27576 |
21/10/2020 | 36.50p | 36.50p | 35.75p | 36.50p | 11211 |
20/10/2020 | 37.00p | 37.77p | 36.04p | 36.50p | 13689 |
19/10/2020 | 38.50p | 38.50p | 36.05p | 37.00p | 22769 |
16/10/2020 | 38.50p | 38.74p | 38.02p | 38.50p | 24191 |
15/10/2020 | 38.50p | 38.60p | 38.02p | 38.50p | 27752 |
14/10/2020 | 38.50p | 38.50p | 38.00p | 38.50p | 9462 |
13/10/2020 | 38.00p | 38.50p | 38.00p | 38.50p | 22555 |
12/10/2020 | 37.20p | 38.00p | 36.44p | 38.00p | 69939 |
09/10/2020 | 37.70p | 37.70p | 36.43p | 37.20p | 106591 |
08/10/2020 | 37.70p | 38.74p | 36.61p | 37.70p | 82716 |
07/10/2020 | 37.70p | 38.74p | 37.05p | 37.70p | 18518 |
06/10/2020 | 36.50p | 38.80p | 36.06p | 37.70p | 176097 |
05/10/2020 | 35.00p | 37.00p | 34.75p | 36.50p | 90906 |
02/10/2020 | 34.50p | 35.88p | 34.25p | 35.00p | 525503 |
01/10/2020 | 35.00p | 35.00p | 34.00p | 34.50p | 3055121 |
30/09/2020 | 35.00p | 35.00p | 34.70p | 35.00p | 3873 |
29/09/2020 | 37.00p | 37.25p | 34.25p | 35.00p | 130492 |
28/09/2020 | 35.00p | 37.00p | 35.00p | 37.00p | 51773 |
25/09/2020 | 35.50p | 35.50p | 34.04p | 35.00p | 28464 |
24/09/2020 | 36.00p | 36.75p | 34.06p | 35.50p | 49125 |
23/09/2020 | 34.50p | 37.00p | 34.50p | 36.00p | 144422 |
22/09/2020 | 36.00p | 37.00p | 33.90p | 34.50p | 140480 |
21/09/2020 | 31.50p | 37.00p | 31.10p | 36.00p | 292421 |
18/09/2020 | 32.00p | 32.40p | 31.11p | 31.50p | 30474 |
17/09/2020 | 31.50p | 32.94p | 30.00p | 31.50p | 59293 |
16/09/2020 | 32.00p | 32.00p | 31.00p | 31.50p | 17192 |
15/09/2020 | 32.00p | 32.20p | 31.00p | 32.00p | 51019 |
14/09/2020 | 32.00p | 32.60p | 31.25p | 32.00p | 16797 |
11/09/2020 | 32.00p | 32.65p | 32.00p | 32.00p | 30391 |
10/09/2020 | 32.00p | 32.00p | 31.10p | 32.00p | 14201 |
09/09/2020 | 32.00p | 33.00p | 32.00p | 32.00p | 9476 |
08/09/2020 | 32.00p | 32.08p | 31.04p | 32.00p | 7202 |
07/09/2020 | 32.00p | 32.20p | 31.01p | 32.00p | 44671 |
04/09/2020 | 32.50p | 32.87p | 31.04p | 32.00p | 49497 |
03/09/2020 | 33.00p | 33.50p | 32.00p | 32.50p | 25175 |
02/09/2020 | 33.50p | 34.40p | 32.00p | 33.00p | 23070 |
01/09/2020 | 33.50p | 34.10p | 32.39p | 33.50p | 19355 |
28/08/2020 | 35.00p | 35.00p | 33.00p | 33.50p | 124842 |
27/08/2020 | 35.00p | 35.37p | 34.10p | 35.00p | 8786 |
26/08/2020 | 35.00p | 35.00p | 34.10p | 35.00p | 12200 |
25/08/2020 | 34.00p | 35.45p | 32.25p | 35.00p | 75471 |
24/08/2020 | 36.00p | 36.00p | 33.11p | 35.00p | 72905 |
21/08/2020 | 36.00p | 36.00p | 35.45p | 36.00p | 16916 |
20/08/2020 | 36.00p | 36.30p | 34.00p | 36.00p | 39000 |
19/08/2020 | 36.00p | 36.40p | 35.04p | 36.00p | 23005 |
18/08/2020 | 36.50p | 36.90p | 33.95p | 36.00p | 88510 |
17/08/2020 | 32.50p | 38.70p | 32.02p | 36.50p | 383218 |
14/08/2020 | 36.00p | 36.00p | 32.00p | 32.50p | 206321 |
13/08/2020 | 36.00p | 37.00p | 35.25p | 36.00p | 176072 |
12/08/2020 | 40.50p | 40.50p | 38.04p | 39.00p | 42609 |
11/08/2020 | 40.50p | 40.80p | 39.26p | 40.50p | 61877 |
10/08/2020 | 40.50p | 42.00p | 39.00p | 40.50p | 59803 |
07/08/2020 | 40.00p | 40.90p | 38.00p | 40.50p | 14365 |
06/08/2020 | 41.00p | 41.20p | 39.00p | 40.00p | 30409 |
05/08/2020 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
04/08/2020 | 41.00p | 42.00p | 40.00p | 41.00p | 22781 |
03/08/2020 | 41.00p | 41.35p | 41.00p | 41.00p | 5000 |
31/07/2020 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
30/07/2020 | 41.50p | 41.50p | 39.00p | 41.00p | 21225 |
29/07/2020 | 40.50p | 42.80p | 38.12p | 41.50p | 28644 |
28/07/2020 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
27/07/2020 | 41.00p | 41.00p | 39.00p | 40.50p | 5636 |
24/07/2020 | 41.00p | 41.00p | 39.00p | 41.00p | 8000 |
23/07/2020 | 42.00p | 42.00p | 39.08p | 41.00p | 14257 |
22/07/2020 | 43.50p | 43.50p | 40.00p | 42.00p | 21379 |
21/07/2020 | 43.50p | 44.40p | 42.00p | 43.50p | 27372 |
20/07/2020 | 44.00p | 44.98p | 42.00p | 43.50p | 80104 |
17/07/2020 | 40.00p | 46.85p | 40.00p | 44.00p | 145948 |
16/07/2020 | 36.00p | 36.00p | 35.15p | 36.00p | 9015 |
15/07/2020 | 36.50p | 36.62p | 35.04p | 36.00p | 24132 |
14/07/2020 | 36.50p | 37.49p | 35.15p | 36.50p | 35291 |
13/07/2020 | 36.50p | 37.50p | 35.15p | 36.50p | 44764 |
10/07/2020 | 38.50p | 38.75p | 35.00p | 36.50p | 45539 |
09/07/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
08/07/2020 | 39.00p | 40.00p | 38.20p | 38.50p | 32866 |
07/07/2020 | 38.50p | 40.00p | 38.20p | 39.00p | 8500 |
06/07/2020 | 38.50p | 40.00p | 38.50p | 38.50p | 20 |
03/07/2020 | 38.50p | 38.50p | 37.90p | 38.50p | 6684 |
02/07/2020 | 38.50p | 39.90p | 37.90p | 38.50p | 7290 |
01/07/2020 | 38.50p | 38.50p | 37.75p | 38.50p | 360 |
30/06/2020 | 37.50p | 40.00p | 37.50p | 38.50p | 24044 |
25/06/2020 | 39.50p | 39.69p | 36.00p | 38.00p | 32684 |
24/06/2020 | 39.50p | 40.40p | 38.06p | 39.50p | 13654 |
23/06/2020 | 39.50p | 40.90p | 38.15p | 39.50p | 20041 |
22/06/2020 | 39.50p | 40.70p | 38.15p | 39.50p | 6517 |
19/06/2020 | 39.50p | 40.75p | 38.45p | 39.50p | 17523 |
18/06/2020 | 39.00p | 41.00p | 38.04p | 39.50p | 95758 |
17/06/2020 | 39.50p | 39.60p | 38.00p | 39.00p | 32096 |
16/06/2020 | 39.50p | 40.75p | 38.03p | 39.50p | 41128 |
15/06/2020 | 40.00p | 40.55p | 38.40p | 39.50p | 9120 |
12/06/2020 | 40.50p | 40.50p | 38.00p | 40.00p | 49002 |
11/06/2020 | 41.00p | 41.00p | 40.04p | 40.50p | 3265 |
10/06/2020 | 41.50p | 42.40p | 40.00p | 41.00p | 39916 |
09/06/2020 | 42.50p | 42.55p | 40.00p | 41.50p | 16742 |
08/06/2020 | 42.50p | 44.50p | 40.85p | 42.50p | 21129 |
05/06/2020 | 42.50p | 44.37p | 40.00p | 42.50p | 21341 |
04/06/2020 | 45.50p | 45.50p | 41.20p | 43.00p | 31377 |
03/06/2020 | 47.50p | 48.00p | 43.10p | 45.50p | 61179 |
02/06/2020 | 47.50p | 49.50p | 46.05p | 47.50p | 20531 |
29/05/2020 | 47.50p | 48.00p | 46.00p | 47.50p | 5796 |
28/05/2020 | 45.00p | 48.00p | 43.60p | 47.50p | 28415 |
27/05/2020 | 45.00p | 47.00p | 43.50p | 45.00p | 21438 |
26/05/2020 | 42.00p | 45.00p | 42.00p | 45.00p | 45490 |
22/05/2020 | 40.00p | 42.00p | 38.00p | 42.00p | 31086 |
21/05/2020 | 40.50p | 41.70p | 39.10p | 40.50p | 9577 |
20/05/2020 | 41.50p | 42.25p | 39.00p | 40.50p | 38247 |
19/05/2020 | 42.00p | 42.50p | 41.00p | 41.50p | 24968 |
18/05/2020 | 42.00p | 42.50p | 41.40p | 42.00p | 18080 |
15/05/2020 | 40.00p | 44.60p | 40.00p | 42.00p | 50373 |
14/05/2020 | 47.00p | 47.00p | 37.00p | 40.00p | 83482 |
12/05/2020 | 47.00p | 48.40p | 46.00p | 47.00p | 53576 |
11/05/2020 | 47.00p | 47.00p | 45.00p | 47.00p | 26634 |
07/05/2020 | 47.00p | 48.40p | 47.00p | 47.00p | 27102 |
06/05/2020 | 47.50p | 49.25p | 46.00p | 47.00p | 17196 |
*Close Price adjusted for both dividends and splits