Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/03/2021 | 46.00p | 48.00p | 44.00p | 46.00p | 280676 |
26/02/2021 | 49.00p | 50.00p | 46.00p | 47.00p | 115046 |
25/02/2021 | 49.00p | 50.00p | 46.00p | 48.40p | 178774 |
24/02/2021 | 54.00p | 56.00p | 48.00p | 48.80p | 219514 |
23/02/2021 | 54.00p | 58.00p | 50.00p | 52.00p | 238878 |
22/02/2021 | 58.00p | 60.00p | 52.80p | 55.60p | 102946 |
19/02/2021 | 56.00p | 60.00p | 54.00p | 56.40p | 153676 |
18/02/2021 | 56.00p | 58.00p | 54.00p | 56.00p | 232684 |
17/02/2021 | 56.00p | 60.00p | 54.20p | 60.00p | 148814 |
16/02/2021 | 55.00p | 60.00p | 54.00p | 57.60p | 273371 |
15/02/2021 | 56.00p | 58.00p | 52.00p | 54.80p | 153080 |
12/02/2021 | 56.00p | 58.00p | 54.00p | 57.60p | 53170 |
11/02/2021 | 56.00p | 60.00p | 54.00p | 54.40p | 51789 |
10/02/2021 | 56.00p | 60.00p | 54.00p | 54.40p | 65991 |
09/02/2021 | 56.00p | 62.00p | 54.00p | 54.00p | 173330 |
08/02/2021 | 55.00p | 60.00p | 54.00p | 55.60p | 127898 |
05/02/2021 | 52.00p | 60.00p | 50.00p | 55.00p | 354650 |
04/02/2021 | 53.00p | 56.00p | 50.00p | 52.00p | 174132 |
03/02/2021 | 53.00p | 54.00p | 48.40p | 54.00p | 215871 |
02/02/2021 | 51.00p | 56.00p | 50.00p | 54.00p | 228292 |
01/02/2021 | 48.00p | 52.00p | 46.68p | 51.60p | 249784 |
29/01/2021 | 49.00p | 51.60p | 44.00p | 48.80p | 285373 |
28/01/2021 | 49.00p | 50.00p | 46.00p | 49.00p | 361736 |
27/01/2021 | 53.00p | 56.00p | 48.00p | 52.00p | 476877 |
26/01/2021 | 55.00p | 56.00p | 50.00p | 56.00p | 246840 |
25/01/2021 | 57.00p | 60.00p | 54.00p | 55.60p | 202154 |
22/01/2021 | 55.00p | 58.00p | 54.00p | 58.00p | 146003 |
21/01/2021 | 57.00p | 60.00p | 54.00p | 56.00p | 329806 |
20/01/2021 | 59.00p | 60.00p | 56.00p | 58.00p | 352621 |
19/01/2021 | 59.00p | 64.00p | 56.00p | 60.00p | 281162 |
18/01/2021 | 58.00p | 60.00p | 54.00p | 59.20p | 257843 |
15/01/2021 | 62.00p | 64.00p | 56.00p | 59.20p | 253003 |
14/01/2021 | 58.00p | 64.00p | 56.00p | 63.60p | 251420 |
13/01/2021 | 56.00p | 60.00p | 52.00p | 58.00p | 219450 |
12/01/2021 | 59.00p | 60.00p | 52.00p | 57.20p | 278684 |
11/01/2021 | 61.00p | 62.00p | 54.00p | 58.00p | 359638 |
08/01/2021 | 63.00p | 64.00p | 58.00p | 60.00p | 269483 |
07/01/2021 | 66.00p | 69.80p | 62.00p | 64.00p | 456607 |
06/01/2021 | 62.00p | 68.00p | 58.00p | 66.00p | 515768 |
05/01/2021 | 58.00p | 66.60p | 58.00p | 62.80p | 539730 |
04/01/2021 | 57.00p | 62.72p | 54.20p | 58.80p | 712803 |
31/12/2020 | 56.00p | 58.00p | 54.02p | 55.00p | 193288 |
30/12/2020 | 56.00p | 60.00p | 52.00p | 57.60p | 573873 |
29/12/2020 | 50.00p | 60.00p | 50.00p | 54.40p | 797272 |
24/12/2020 | 44.00p | 51.40p | 42.00p | 50.00p | 397816 |
23/12/2020 | 43.00p | 50.00p | 42.78p | 48.00p | 368830 |
22/12/2020 | 40.00p | 44.00p | 39.72p | 43.00p | 112495 |
21/12/2020 | 41.00p | 42.00p | 38.20p | 40.00p | 146724 |
18/12/2020 | 41.00p | 43.90p | 40.00p | 41.00p | 118602 |
17/12/2020 | 40.00p | 42.15p | 38.00p | 41.00p | 121874 |
16/12/2020 | 41.00p | 42.00p | 38.40p | 40.00p | 378644 |
15/12/2020 | 45.00p | 46.00p | 40.02p | 42.00p | 289810 |
14/12/2020 | 46.00p | 49.50p | 44.20p | 46.00p | 174705 |
11/12/2020 | 44.00p | 50.00p | 42.92p | 47.20p | 222399 |
10/12/2020 | 46.00p | 48.00p | 42.04p | 46.00p | 116951 |
09/12/2020 | 48.00p | 50.00p | 44.52p | 46.00p | 123538 |
08/12/2020 | 46.00p | 51.50p | 45.00p | 48.00p | 295781 |
07/12/2020 | 45.00p | 48.00p | 44.56p | 48.00p | 217269 |
04/12/2020 | 45.00p | 46.00p | 41.00p | 46.00p | 236555 |
03/12/2020 | 40.00p | 46.00p | 40.00p | 46.00p | 185953 |
02/12/2020 | 40.50p | 44.00p | 38.20p | 44.00p | 199443 |
01/12/2020 | 41.00p | 44.00p | 39.20p | 42.00p | 355688 |
30/11/2020 | 40.00p | 46.00p | 38.00p | 42.00p | 349967 |
27/11/2020 | 37.00p | 41.54p | 36.00p | 40.00p | 296990 |
26/11/2020 | 36.00p | 38.00p | 35.20p | 37.00p | 135264 |
25/11/2020 | 36.00p | 40.00p | 34.00p | 36.00p | 268844 |
24/11/2020 | 38.50p | 40.00p | 34.58p | 37.60p | 122117 |
23/11/2020 | 37.50p | 40.00p | 36.02p | 40.00p | 145017 |
20/11/2020 | 35.50p | 40.00p | 35.50p | 37.50p | 224716 |
19/11/2020 | 35.50p | 36.98p | 34.00p | 36.40p | 121963 |
18/11/2020 | 35.50p | 36.94p | 34.00p | 35.50p | 184964 |
17/11/2020 | 39.00p | 40.00p | 34.00p | 35.50p | 272767 |
16/11/2020 | 38.00p | 42.00p | 36.50p | 40.00p | 276292 |
13/11/2020 | 38.00p | 40.00p | 36.00p | 38.00p | 80391 |
12/11/2020 | 37.50p | 39.96p | 36.30p | 38.00p | 132260 |
11/11/2020 | 36.00p | 37.20p | 33.20p | 36.00p | 205844 |
10/11/2020 | 36.50p | 38.00p | 34.00p | 36.00p | 222925 |
09/11/2020 | 38.50p | 39.40p | 35.20p | 36.00p | 247226 |
06/11/2020 | 41.00p | 41.60p | 37.20p | 38.50p | 161405 |
05/11/2020 | 38.00p | 43.40p | 38.00p | 41.00p | 182613 |
04/11/2020 | 39.50p | 42.00p | 38.00p | 38.00p | 187224 |
03/11/2020 | 38.50p | 41.32p | 37.06p | 39.50p | 79979 |
02/11/2020 | 40.00p | 40.40p | 34.75p | 38.50p | 198924 |
30/10/2020 | 36.50p | 42.00p | 36.40p | 40.00p | 244622 |
29/10/2020 | 35.50p | 37.80p | 30.00p | 36.50p | 250905 |
28/10/2020 | 38.00p | 38.64p | 33.03p | 35.50p | 311680 |
27/10/2020 | 40.00p | 41.40p | 36.00p | 38.00p | 202231 |
26/10/2020 | 40.00p | 44.00p | 38.00p | 40.00p | 138453 |
23/10/2020 | 38.00p | 42.00p | 38.00p | 40.00p | 195857 |
22/10/2020 | 44.00p | 52.00p | 38.00p | 38.00p | 712941 |
21/10/2020 | 39.00p | 49.60p | 38.78p | 44.00p | 815012 |
20/10/2020 | 35.00p | 39.80p | 35.00p | 39.00p | 362525 |
19/10/2020 | 30.50p | 37.00p | 30.18p | 35.50p | 577166 |
16/10/2020 | 31.00p | 33.00p | 30.02p | 30.50p | 471005 |
15/10/2020 | 28.00p | 32.65p | 28.00p | 31.00p | 640700 |
14/10/2020 | 28.50p | 29.00p | 27.20p | 28.00p | 168334 |
13/10/2020 | 27.00p | 28.70p | 27.00p | 28.50p | 152041 |
12/10/2020 | 26.00p | 28.50p | 26.00p | 27.00p | 306222 |
09/10/2020 | 23.00p | 27.60p | 23.00p | 26.00p | 568858 |
08/10/2020 | 21.00p | 23.96p | 20.00p | 23.00p | 194457 |
07/10/2020 | 20.00p | 21.60p | 19.40p | 21.00p | 81648 |
06/10/2020 | 19.50p | 21.01p | 19.40p | 20.00p | 135719 |
05/10/2020 | 19.50p | 20.00p | 18.30p | 19.50p | 355919 |
02/10/2020 | 21.50p | 21.50p | 19.00p | 19.50p | 625009 |
01/10/2020 | 22.00p | 22.00p | 20.98p | 21.50p | 150331 |
30/09/2020 | 21.00p | 22.00p | 21.00p | 22.00p | 35616 |
29/09/2020 | 22.50p | 23.00p | 20.73p | 21.00p | 229135 |
28/09/2020 | 23.00p | 23.20p | 22.00p | 22.50p | 97016 |
25/09/2020 | 22.00p | 23.60p | 22.00p | 23.00p | 111160 |
24/09/2020 | 24.00p | 24.00p | 22.00p | 22.00p | 226122 |
23/09/2020 | 25.00p | 25.00p | 23.20p | 24.00p | 228378 |
22/09/2020 | 23.00p | 24.50p | 22.20p | 24.50p | 277870 |
21/09/2020 | 24.00p | 25.00p | 21.00p | 21.50p | 279511 |
18/09/2020 | 24.00p | 24.60p | 22.78p | 23.00p | 123781 |
17/09/2020 | 25.00p | 25.00p | 23.20p | 24.00p | 215640 |
16/09/2020 | 24.50p | 25.00p | 23.40p | 25.00p | 193600 |
15/09/2020 | 25.50p | 26.00p | 24.22p | 24.50p | 201311 |
14/09/2020 | 25.00p | 26.14p | 24.44p | 25.50p | 250199 |
11/09/2020 | 25.50p | 26.00p | 24.00p | 25.00p | 135615 |
10/09/2020 | 23.00p | 25.50p | 22.40p | 25.50p | 130757 |
09/09/2020 | 24.00p | 25.00p | 22.40p | 23.00p | 302263 |
08/09/2020 | 25.00p | 25.24p | 22.22p | 23.50p | 237027 |
07/09/2020 | 24.50p | 25.54p | 23.00p | 23.00p | 208074 |
04/09/2020 | 25.50p | 26.00p | 23.00p | 24.50p | 312820 |
03/09/2020 | 26.00p | 30.00p | 25.50p | 25.50p | 423306 |
02/09/2020 | 28.50p | 30.00p | 26.00p | 26.00p | 362649 |
01/09/2020 | 24.50p | 28.90p | 24.02p | 28.50p | 570444 |
28/08/2020 | 24.50p | 25.00p | 24.02p | 24.50p | 68608 |
27/08/2020 | 23.50p | 25.00p | 23.00p | 24.50p | 319176 |
26/08/2020 | 24.00p | 24.60p | 23.02p | 24.00p | 259993 |
25/08/2020 | 24.50p | 25.00p | 24.00p | 24.00p | 131625 |
24/08/2020 | 24.50p | 26.00p | 24.15p | 24.50p | 206600 |
21/08/2020 | 25.50p | 27.00p | 24.00p | 24.50p | 320043 |
20/08/2020 | 24.50p | 28.00p | 24.50p | 25.50p | 279829 |
19/08/2020 | 24.50p | 26.00p | 23.14p | 25.00p | 506305 |
18/08/2020 | 23.50p | 27.00p | 23.40p | 24.50p | 262110 |
17/08/2020 | 24.00p | 26.00p | 23.10p | 23.50p | 236401 |
14/08/2020 | 24.00p | 24.40p | 22.00p | 23.00p | 116502 |
13/08/2020 | 22.50p | 24.98p | 22.50p | 24.40p | 223211 |
12/08/2020 | 22.50p | 23.13p | 22.02p | 22.50p | 230422 |
11/08/2020 | 26.00p | 26.90p | 22.00p | 22.50p | 579466 |
10/08/2020 | 23.00p | 26.98p | 22.04p | 26.00p | 407872 |
07/08/2020 | 23.00p | 23.60p | 22.00p | 23.00p | 123871 |
06/08/2020 | 23.00p | 25.00p | 21.50p | 23.00p | 670710 |
05/08/2020 | 19.50p | 24.00p | 19.00p | 22.50p | 517400 |
04/08/2020 | 18.50p | 19.80p | 17.94p | 19.50p | 170916 |
03/08/2020 | 18.50p | 19.00p | 17.30p | 18.50p | 106677 |
31/07/2020 | 18.00p | 19.00p | 17.20p | 18.50p | 391030 |
30/07/2020 | 18.00p | 20.00p | 17.80p | 18.00p | 263085 |
29/07/2020 | 18.50p | 18.80p | 17.00p | 18.00p | 204528 |
28/07/2020 | 19.50p | 20.00p | 18.00p | 18.50p | 277531 |
27/07/2020 | 19.00p | 23.50p | 19.00p | 19.50p | 1039014 |
24/07/2020 | 17.00p | 20.60p | 16.80p | 19.00p | 844427 |
23/07/2020 | 16.00p | 19.00p | 15.04p | 17.00p | 569501 |
22/07/2020 | 14.00p | 23.00p | 13.34p | 16.50p | 2264878 |
21/07/2020 | 15.00p | 15.18p | 13.32p | 14.00p | 187837 |
20/07/2020 | 14.00p | 16.60p | 14.00p | 15.20p | 866536 |
17/07/2020 | 11.50p | 14.39p | 11.30p | 14.00p | 853614 |
16/07/2020 | 11.50p | 13.00p | 11.00p | 12.50p | 151319 |
15/07/2020 | 11.50p | 11.80p | 11.46p | 11.50p | 17080 |
14/07/2020 | 12.50p | 12.88p | 11.32p | 11.50p | 194681 |
13/07/2020 | 12.00p | 13.10p | 11.70p | 13.10p | 225809 |
10/07/2020 | 11.35p | 13.00p | 11.35p | 12.00p | 190654 |
09/07/2020 | 12.00p | 12.68p | 10.83p | 11.35p | 173146 |
08/07/2020 | 12.00p | 12.80p | 11.00p | 12.00p | 189448 |
07/07/2020 | 10.50p | 13.40p | 10.50p | 12.00p | 563577 |
06/07/2020 | 9.50p | 11.00p | 9.01p | 10.50p | 310094 |
03/07/2020 | 9.50p | 10.00p | 9.00p | 9.50p | 115792 |
02/07/2020 | 9.50p | 10.00p | 9.36p | 9.50p | 26897 |
01/07/2020 | 9.50p | 10.58p | 9.01p | 9.50p | 100419 |
30/06/2020 | 10.00p | 11.00p | 9.10p | 9.50p | 177614 |
29/06/2020 | 10.00p | 11.00p | 9.70p | 10.00p | 75118 |
26/06/2020 | 11.00p | 11.06p | 10.00p | 10.00p | 62051 |
25/06/2020 | 11.00p | 11.80p | 10.00p | 11.00p | 157035 |
24/06/2020 | 11.50p | 13.00p | 9.30p | 11.00p | 655452 |
23/06/2020 | 9.50p | 12.00p | 9.02p | 11.50p | 452248 |
22/06/2020 | 9.00p | 9.50p | 8.30p | 9.50p | 83953 |
19/06/2020 | 9.00p | 9.60p | 9.00p | 9.00p | 196339 |
18/06/2020 | 9.00p | 10.00p | 9.00p | 9.00p | 50711 |
17/06/2020 | 9.50p | 10.00p | 9.00p | 9.00p | 81294 |
16/06/2020 | 9.00p | 10.00p | 8.42p | 9.50p | 89002 |
15/06/2020 | 9.50p | 10.00p | 8.42p | 9.00p | 119730 |
12/06/2020 | 8.50p | 10.00p | 8.02p | 9.50p | 601138 |
11/06/2020 | 7.50p | 8.60p | 7.50p | 8.60p | 223373 |
10/06/2020 | 7.50p | 8.00p | 7.00p | 7.50p | 38462 |
09/06/2020 | 8.50p | 8.50p | 7.44p | 7.50p | 111787 |
08/06/2020 | 7.50p | 8.60p | 7.50p | 8.50p | 206994 |
05/06/2020 | 8.50p | 8.50p | 7.50p | 7.50p | 269630 |
04/06/2020 | 8.00p | 8.80p | 7.00p | 8.50p | 353428 |
03/06/2020 | 8.50p | 8.50p | 7.30p | 8.00p | 256608 |
02/06/2020 | 8.50p | 9.00p | 7.04p | 8.00p | 122944 |
01/06/2020 | 8.00p | 8.80p | 7.99p | 8.50p | 314579 |
29/05/2020 | 7.50p | 8.46p | 7.40p | 8.00p | 447444 |
28/05/2020 | 7.00p | 8.00p | 6.53p | 7.50p | 340072 |
27/05/2020 | 7.00p | 7.00p | 6.40p | 7.00p | 5594 |
26/05/2020 | 7.00p | 7.54p | 6.39p | 7.00p | 145956 |
22/05/2020 | 7.00p | 8.00p | 6.22p | 7.00p | 12029 |
21/05/2020 | 7.50p | 7.50p | 7.00p | 7.00p | 63499 |
20/05/2020 | 8.00p | 8.00p | 6.20p | 7.50p | 195589 |
19/05/2020 | 7.00p | 8.00p | 6.80p | 7.50p | 212284 |
*Close Price adjusted for both dividends and splits