Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/03/2021 | 40.25p | 40.50p | 39.00p | 39.50p | 225268 |
01/03/2021 | 39.75p | 40.75p | 39.23p | 40.25p | 1074070 |
26/02/2021 | 40.75p | 40.75p | 37.50p | 37.50p | 807724 |
25/02/2021 | 41.25p | 43.88p | 40.00p | 41.50p | 532932 |
24/02/2021 | 39.00p | 42.38p | 38.50p | 41.25p | 577310 |
23/02/2021 | 42.50p | 42.75p | 36.50p | 39.00p | 1747188 |
22/02/2021 | 44.50p | 46.50p | 42.28p | 43.00p | 824706 |
19/02/2021 | 39.50p | 44.50p | 38.75p | 43.75p | 1330978 |
18/02/2021 | 44.00p | 44.35p | 37.00p | 39.00p | 2620362 |
17/02/2021 | 45.25p | 45.45p | 43.50p | 44.00p | 422906 |
16/02/2021 | 45.50p | 47.50p | 45.00p | 45.60p | 462976 |
15/02/2021 | 45.50p | 46.50p | 45.00p | 45.50p | 1410088 |
12/02/2021 | 46.75p | 47.19p | 45.07p | 45.50p | 585666 |
11/02/2021 | 47.00p | 47.62p | 45.88p | 46.75p | 303412 |
10/02/2021 | 44.00p | 48.00p | 43.58p | 47.00p | 995122 |
09/02/2021 | 46.75p | 47.50p | 43.13p | 43.50p | 1251008 |
08/02/2021 | 51.00p | 52.00p | 45.00p | 47.00p | 2006942 |
05/02/2021 | 53.75p | 54.50p | 50.03p | 51.00p | 847320 |
04/02/2021 | 54.75p | 55.50p | 53.00p | 53.50p | 632948 |
03/02/2021 | 56.00p | 57.50p | 54.12p | 56.50p | 671906 |
02/02/2021 | 53.50p | 56.00p | 52.00p | 56.00p | 676446 |
01/02/2021 | 53.50p | 55.00p | 51.02p | 53.75p | 1019844 |
29/01/2021 | 57.00p | 57.50p | 51.50p | 52.50p | 1003588 |
28/01/2021 | 61.00p | 64.00p | 51.67p | 58.00p | 4125434 |
27/01/2021 | 61.75p | 69.00p | 57.50p | 62.50p | 7186652 |
26/01/2021 | 57.25p | 61.00p | 56.00p | 60.00p | 3496286 |
25/01/2021 | 48.00p | 61.48p | 47.50p | 56.50p | 5357262 |
22/01/2021 | 43.00p | 48.50p | 43.00p | 47.00p | 8213506 |
21/01/2021 | 40.00p | 42.85p | 40.00p | 42.00p | 2689078 |
20/01/2021 | 40.25p | 41.00p | 39.93p | 40.00p | 2147050 |
19/01/2021 | 37.50p | 41.00p | 37.42p | 40.50p | 2421462 |
18/01/2021 | 34.50p | 37.50p | 33.50p | 37.50p | 3539960 |
15/01/2021 | 35.00p | 36.00p | 34.50p | 34.50p | 728106 |
14/01/2021 | 32.50p | 36.99p | 32.50p | 35.50p | 2786770 |
13/01/2021 | 32.50p | 33.00p | 31.79p | 32.50p | 1238654 |
12/01/2021 | 32.75p | 33.00p | 32.08p | 32.50p | 1712168 |
11/01/2021 | 33.00p | 33.50p | 32.50p | 32.75p | 410240 |
08/01/2021 | 33.25p | 33.50p | 32.50p | 33.00p | 1250680 |
07/01/2021 | 35.00p | 35.50p | 33.00p | 33.50p | 1050632 |
06/01/2021 | 33.25p | 35.00p | 33.25p | 34.75p | 959818 |
05/01/2021 | 35.00p | 35.00p | 32.50p | 33.25p | 848804 |
04/01/2021 | 35.25p | 36.00p | 34.50p | 35.00p | 1111118 |
31/12/2020 | 35.75p | 36.00p | 34.50p | 35.00p | 509660 |
30/12/2020 | 35.25p | 36.45p | 34.64p | 36.00p | 1157132 |
29/12/2020 | 35.75p | 37.50p | 35.00p | 35.00p | 1599384 |
24/12/2020 | 33.00p | 35.00p | 32.50p | 34.50p | 299214 |
23/12/2020 | 31.75p | 33.50p | 31.50p | 33.00p | 595052 |
22/12/2020 | 30.25p | 32.37p | 29.57p | 31.75p | 845644 |
21/12/2020 | 31.50p | 32.10p | 29.37p | 30.25p | 4355372 |
18/12/2020 | 31.50p | 32.40p | 30.50p | 31.50p | 112942 |
17/12/2020 | 31.00p | 32.00p | 30.00p | 31.25p | 670148 |
16/12/2020 | 29.50p | 31.50p | 29.50p | 30.50p | 399414 |
15/12/2020 | 29.50p | 30.00p | 29.00p | 29.50p | 221628 |
14/12/2020 | 31.00p | 31.36p | 29.01p | 29.50p | 180172 |
11/12/2020 | 31.75p | 32.00p | 30.63p | 31.00p | 135958 |
10/12/2020 | 32.50p | 33.00p | 31.50p | 31.75p | 189822 |
09/12/2020 | 32.50p | 33.00p | 32.00p | 32.50p | 95250 |
08/12/2020 | 32.25p | 32.82p | 31.50p | 32.00p | 401908 |
07/12/2020 | 31.75p | 32.93p | 31.50p | 32.25p | 487828 |
04/12/2020 | 31.00p | 31.50p | 30.57p | 31.00p | 168474 |
03/12/2020 | 31.75p | 31.75p | 30.25p | 30.75p | 145142 |
02/12/2020 | 32.50p | 33.50p | 31.73p | 31.75p | 230186 |
01/12/2020 | 34.00p | 34.50p | 31.50p | 33.00p | 285728 |
30/11/2020 | 33.75p | 35.00p | 33.52p | 34.00p | 938164 |
27/11/2020 | 33.75p | 35.00p | 33.63p | 34.50p | 693082 |
26/11/2020 | 33.00p | 34.50p | 32.50p | 34.50p | 1203864 |
25/11/2020 | 32.50p | 32.62p | 31.50p | 32.25p | 453180 |
24/11/2020 | 31.75p | 34.45p | 31.71p | 32.50p | 1533554 |
23/11/2020 | 30.00p | 32.00p | 29.50p | 31.25p | 875960 |
20/11/2020 | 29.25p | 30.50p | 29.14p | 30.00p | 557972 |
19/11/2020 | 28.00p | 29.85p | 27.75p | 29.00p | 1241816 |
18/11/2020 | 27.25p | 28.49p | 26.52p | 28.00p | 969704 |
17/11/2020 | 27.25p | 27.60p | 26.00p | 27.25p | 245686 |
16/11/2020 | 27.50p | 28.50p | 27.00p | 27.25p | 344868 |
13/11/2020 | 26.75p | 27.50p | 26.14p | 26.50p | 36138 |
12/11/2020 | 26.75p | 27.50p | 26.00p | 26.75p | 432526 |
11/11/2020 | 27.25p | 27.50p | 26.50p | 26.75p | 66342 |
10/11/2020 | 27.25p | 27.50p | 27.00p | 27.50p | 141588 |
09/11/2020 | 27.00p | 28.45p | 26.77p | 27.25p | 705090 |
06/11/2020 | 27.25p | 27.95p | 26.50p | 27.00p | 122250 |
05/11/2020 | 27.25p | 28.00p | 27.03p | 27.25p | 48398 |
04/11/2020 | 27.50p | 28.37p | 26.84p | 27.00p | 495788 |
03/11/2020 | 26.00p | 28.37p | 26.00p | 27.50p | 301466 |
02/11/2020 | 25.75p | 26.50p | 25.38p | 26.00p | 412418 |
30/10/2020 | 25.75p | 26.00p | 24.63p | 25.25p | 366584 |
29/10/2020 | 26.75p | 27.33p | 25.00p | 25.75p | 282600 |
28/10/2020 | 28.75p | 28.99p | 26.05p | 26.75p | 277868 |
27/10/2020 | 28.75p | 29.30p | 28.08p | 28.75p | 37812 |
26/10/2020 | 29.75p | 30.30p | 28.00p | 28.75p | 346652 |
23/10/2020 | 28.50p | 30.50p | 27.50p | 29.75p | 480768 |
22/10/2020 | 30.75p | 30.75p | 28.50p | 29.25p | 333122 |
21/10/2020 | 31.00p | 31.00p | 30.00p | 30.75p | 118200 |
20/10/2020 | 31.00p | 31.50p | 30.38p | 31.00p | 32052 |
19/10/2020 | 31.00p | 31.72p | 30.33p | 31.00p | 71920 |
16/10/2020 | 31.00p | 32.00p | 30.18p | 31.00p | 7484 |
15/10/2020 | 32.25p | 32.62p | 30.00p | 31.00p | 766118 |
14/10/2020 | 32.25p | 33.00p | 31.50p | 32.25p | 65524 |
13/10/2020 | 32.00p | 32.62p | 31.78p | 32.25p | 160324 |
12/10/2020 | 31.25p | 33.25p | 30.74p | 32.00p | 1386538 |
09/10/2020 | 32.75p | 32.95p | 29.51p | 30.00p | 1147132 |
08/10/2020 | 32.25p | 33.45p | 32.00p | 32.75p | 343172 |
07/10/2020 | 32.50p | 33.00p | 31.30p | 32.25p | 293136 |
06/10/2020 | 31.00p | 33.00p | 30.51p | 32.50p | 592148 |
05/10/2020 | 29.25p | 32.00p | 28.50p | 31.00p | 277294 |
02/10/2020 | 28.25p | 29.25p | 27.83p | 29.25p | 213808 |
01/10/2020 | 28.00p | 29.00p | 27.00p | 28.25p | 70760 |
30/09/2020 | 28.00p | 29.00p | 27.00p | 28.00p | 381228 |
29/09/2020 | 26.25p | 28.98p | 26.00p | 28.00p | 280542 |
28/09/2020 | 26.50p | 27.50p | 25.62p | 26.25p | 63394 |
25/09/2020 | 26.50p | 27.13p | 25.00p | 25.75p | 322270 |
24/09/2020 | 28.75p | 28.75p | 25.25p | 26.75p | 242262 |
23/09/2020 | 28.50p | 29.00p | 28.19p | 28.75p | 68690 |
22/09/2020 | 27.50p | 29.00p | 27.50p | 28.50p | 283628 |
21/09/2020 | 30.25p | 30.25p | 26.58p | 27.25p | 408480 |
18/09/2020 | 29.50p | 30.57p | 28.50p | 30.25p | 440058 |
17/09/2020 | 28.50p | 29.70p | 28.13p | 29.50p | 134300 |
16/09/2020 | 28.75p | 29.00p | 28.00p | 28.50p | 723378 |
15/09/2020 | 29.00p | 29.35p | 28.58p | 28.75p | 219502 |
14/09/2020 | 31.25p | 32.00p | 28.87p | 29.00p | 506814 |
11/09/2020 | 31.00p | 32.00p | 30.50p | 31.25p | 128420 |
10/09/2020 | 31.00p | 31.90p | 30.00p | 31.00p | 34768 |
09/09/2020 | 31.25p | 31.50p | 29.88p | 31.00p | 179508 |
08/09/2020 | 31.25p | 31.99p | 30.14p | 31.25p | 24010 |
07/09/2020 | 29.50p | 32.12p | 29.50p | 31.25p | 171978 |
04/09/2020 | 29.50p | 30.50p | 28.38p | 29.75p | 163106 |
03/09/2020 | 31.00p | 31.49p | 29.50p | 29.75p | 167478 |
02/09/2020 | 32.00p | 32.00p | 30.00p | 31.00p | 124930 |
01/09/2020 | 32.25p | 33.00p | 31.00p | 32.00p | 226016 |
28/08/2020 | 32.75p | 32.93p | 31.00p | 32.00p | 13328 |
27/08/2020 | 32.75p | 34.00p | 31.69p | 32.75p | 16796 |
26/08/2020 | 32.75p | 32.75p | 31.50p | 32.75p | 15318 |
25/08/2020 | 32.75p | 34.00p | 31.67p | 32.75p | 49784 |
24/08/2020 | 32.75p | 33.50p | 31.63p | 32.75p | 66996 |
21/08/2020 | 32.75p | 33.75p | 31.95p | 32.75p | 54960 |
20/08/2020 | 32.50p | 34.00p | 31.56p | 32.75p | 53648 |
19/08/2020 | 33.00p | 33.50p | 31.50p | 32.50p | 139090 |
18/08/2020 | 34.00p | 34.69p | 31.78p | 33.00p | 381792 |
17/08/2020 | 34.00p | 35.00p | 33.02p | 34.00p | 173338 |
14/08/2020 | 34.00p | 34.65p | 33.00p | 34.00p | 39670 |
13/08/2020 | 34.25p | 35.00p | 33.26p | 34.00p | 141716 |
12/08/2020 | 36.00p | 36.88p | 33.18p | 33.75p | 1270680 |
11/08/2020 | 36.00p | 37.00p | 35.00p | 36.00p | 140956 |
10/08/2020 | 35.25p | 36.60p | 34.63p | 36.00p | 299194 |
07/08/2020 | 34.50p | 35.50p | 33.58p | 34.25p | 121128 |
06/08/2020 | 33.50p | 35.22p | 33.50p | 34.50p | 739814 |
05/08/2020 | 31.75p | 34.30p | 31.58p | 33.50p | 947070 |
04/08/2020 | 32.00p | 32.32p | 31.75p | 31.75p | 92508 |
03/08/2020 | 31.00p | 32.50p | 30.00p | 32.00p | 191330 |
31/07/2020 | 30.75p | 31.63p | 30.00p | 31.00p | 128506 |
30/07/2020 | 32.25p | 32.98p | 30.00p | 30.75p | 409808 |
29/07/2020 | 32.25p | 33.00p | 31.50p | 32.25p | 20538 |
28/07/2020 | 32.75p | 34.00p | 31.83p | 32.25p | 228220 |
27/07/2020 | 28.50p | 33.00p | 28.50p | 32.75p | 878756 |
24/07/2020 | 32.00p | 32.00p | 27.15p | 28.00p | 1173624 |
23/07/2020 | 34.00p | 34.50p | 31.67p | 32.50p | 214014 |
22/07/2020 | 34.00p | 35.00p | 33.27p | 34.00p | 170584 |
21/07/2020 | 32.50p | 35.00p | 32.25p | 34.00p | 336656 |
20/07/2020 | 35.50p | 35.50p | 32.32p | 32.50p | 430866 |
17/07/2020 | 37.50p | 38.00p | 34.50p | 35.50p | 414926 |
16/07/2020 | 38.00p | 38.50p | 37.50p | 37.50p | 175964 |
15/07/2020 | 37.25p | 38.50p | 36.50p | 38.00p | 197346 |
14/07/2020 | 39.00p | 39.88p | 36.50p | 37.25p | 297700 |
13/07/2020 | 40.00p | 41.00p | 38.00p | 39.00p | 412372 |
10/07/2020 | 39.75p | 40.98p | 38.50p | 40.80p | 372568 |
09/07/2020 | 38.75p | 43.43p | 38.37p | 40.75p | 1071650 |
08/07/2020 | 39.25p | 39.97p | 37.75p | 38.50p | 1340330 |
07/07/2020 | 39.50p | 42.02p | 39.00p | 40.25p | 2079650 |
06/07/2020 | 32.00p | 39.50p | 32.00p | 38.75p | 2660814 |
03/07/2020 | 30.75p | 32.75p | 30.58p | 31.50p | 681974 |
02/07/2020 | 28.25p | 31.98p | 27.50p | 30.75p | 411948 |
01/07/2020 | 27.50p | 29.00p | 27.50p | 28.25p | 448428 |
30/06/2020 | 27.50p | 28.50p | 27.00p | 27.75p | 206684 |
29/06/2020 | 29.50p | 30.50p | 27.01p | 27.50p | 579324 |
26/06/2020 | 30.50p | 32.50p | 28.60p | 29.50p | 770816 |
25/06/2020 | 30.75p | 31.50p | 30.18p | 30.50p | 291148 |
24/06/2020 | 28.25p | 31.80p | 27.75p | 30.75p | 1365416 |
23/06/2020 | 26.75p | 28.04p | 24.60p | 27.75p | 2164444 |
22/06/2020 | 28.75p | 29.28p | 25.65p | 27.00p | 888480 |
19/06/2020 | 30.75p | 31.50p | 28.01p | 29.50p | 480896 |
18/06/2020 | 32.00p | 33.50p | 30.00p | 30.75p | 613028 |
17/06/2020 | 33.50p | 34.00p | 31.87p | 32.00p | 473194 |
16/06/2020 | 33.00p | 34.00p | 32.25p | 33.50p | 532186 |
15/06/2020 | 33.75p | 33.85p | 31.77p | 32.50p | 749066 |
12/06/2020 | 33.00p | 36.00p | 31.00p | 34.00p | 948738 |
11/06/2020 | 35.75p | 36.50p | 33.27p | 34.50p | 1178766 |
10/06/2020 | 29.50p | 36.00p | 29.25p | 35.50p | 2215630 |
09/06/2020 | 30.75p | 32.00p | 27.50p | 29.00p | 1103244 |
08/06/2020 | 36.25p | 36.50p | 29.28p | 30.25p | 2470718 |
05/06/2020 | 37.00p | 37.50p | 34.13p | 35.90p | 2589414 |
04/06/2020 | 33.25p | 41.51p | 33.00p | 37.00p | 12888360 |
03/06/2020 | 23.75p | 31.49p | 23.58p | 31.00p | 6853824 |
02/06/2020 | 21.75p | 24.50p | 21.50p | 23.75p | 3368708 |
01/06/2020 | 18.00p | 22.00p | 17.00p | 21.50p | 3517392 |
29/05/2020 | 17.75p | 19.00p | 17.00p | 18.00p | 425014 |
28/05/2020 | 17.75p | 19.00p | 17.17p | 18.00p | 1054152 |
27/05/2020 | 18.25p | 19.00p | 17.13p | 18.00p | 1540070 |
26/05/2020 | 15.75p | 19.00p | 15.75p | 17.25p | 1864150 |
22/05/2020 | 16.00p | 16.09p | 14.69p | 15.50p | 490978 |
21/05/2020 | 14.50p | 16.75p | 14.50p | 16.00p | 1588514 |
20/05/2020 | 14.50p | 15.23p | 13.78p | 14.50p | 475548 |
*Close Price adjusted for both dividends and splits