Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2021 | 89.00p | 90.00p | 88.00p | 89.00p | 21790 |
09/03/2021 | 90.00p | 90.60p | 88.10p | 90.00p | 22557 |
08/03/2021 | 90.00p | 90.60p | 88.77p | 90.00p | 38553 |
05/03/2021 | 90.00p | 91.70p | 88.88p | 90.00p | 42500 |
04/03/2021 | 95.00p | 95.00p | 88.77p | 90.00p | 88986 |
03/03/2021 | 96.50p | 97.00p | 93.00p | 95.00p | 25676 |
02/03/2021 | 100.00p | 101.80p | 95.00p | 96.50p | 23471 |
01/03/2021 | 98.00p | 101.00p | 96.00p | 100.00p | 27052 |
26/02/2021 | 99.00p | 102.00p | 96.00p | 98.00p | 23814 |
25/02/2021 | 100.00p | 101.48p | 98.00p | 100.00p | 48258 |
24/02/2021 | 102.50p | 105.00p | 98.00p | 100.00p | 35644 |
23/02/2021 | 104.00p | 105.38p | 100.00p | 103.00p | 18523 |
22/02/2021 | 105.50p | 107.00p | 104.00p | 106.00p | 21346 |
19/02/2021 | 103.50p | 106.25p | 102.00p | 105.50p | 32355 |
18/02/2021 | 106.50p | 107.03p | 102.00p | 103.50p | 54237 |
17/02/2021 | 107.50p | 107.75p | 105.00p | 106.50p | 36235 |
16/02/2021 | 108.00p | 109.00p | 105.00p | 106.50p | 66746 |
15/02/2021 | 108.00p | 108.74p | 107.25p | 108.00p | 62913 |
12/02/2021 | 108.00p | 109.00p | 107.33p | 108.00p | 61398 |
11/02/2021 | 107.50p | 114.75p | 106.35p | 108.00p | 178598 |
10/02/2021 | 100.50p | 110.00p | 98.00p | 107.50p | 106043 |
09/02/2021 | 92.50p | 105.00p | 92.50p | 101.00p | 408515 |
08/02/2021 | 88.50p | 90.00p | 85.00p | 87.50p | 101721 |
05/02/2021 | 91.00p | 92.00p | 87.10p | 88.50p | 1614779 |
04/02/2021 | 91.50p | 92.65p | 89.56p | 91.50p | 22525 |
03/02/2021 | 92.00p | 93.40p | 90.60p | 91.50p | 32829 |
02/02/2021 | 92.00p | 93.25p | 90.33p | 92.00p | 45102 |
01/02/2021 | 91.50p | 94.00p | 90.03p | 92.00p | 25179 |
29/01/2021 | 93.00p | 95.00p | 91.26p | 94.00p | 92571 |
28/01/2021 | 96.00p | 97.00p | 85.25p | 93.00p | 196949 |
27/01/2021 | 96.50p | 98.00p | 95.00p | 96.00p | 68354 |
26/01/2021 | 98.50p | 100.00p | 95.03p | 98.00p | 52655 |
25/01/2021 | 97.00p | 101.95p | 95.10p | 98.50p | 98304 |
22/01/2021 | 97.50p | 99.70p | 95.00p | 97.00p | 33591 |
21/01/2021 | 97.50p | 99.87p | 95.30p | 97.50p | 47454 |
20/01/2021 | 100.50p | 100.50p | 96.10p | 97.50p | 72556 |
19/01/2021 | 98.00p | 100.76p | 96.20p | 100.00p | 67687 |
18/01/2021 | 99.50p | 101.00p | 97.00p | 98.00p | 45703 |
15/01/2021 | 99.50p | 100.50p | 96.00p | 96.00p | 69689 |
14/01/2021 | 97.50p | 100.97p | 92.75p | 99.00p | 342835 |
13/01/2021 | 107.00p | 107.82p | 103.00p | 103.00p | 49064 |
12/01/2021 | 99.50p | 108.00p | 98.55p | 107.00p | 151608 |
11/01/2021 | 98.00p | 101.00p | 96.66p | 99.50p | 98455 |
08/01/2021 | 98.00p | 100.00p | 96.75p | 98.00p | 69215 |
07/01/2021 | 102.50p | 102.50p | 95.00p | 98.00p | 143093 |
06/01/2021 | 106.50p | 106.50p | 100.00p | 102.50p | 106959 |
05/01/2021 | 113.00p | 113.49p | 106.00p | 106.50p | 154172 |
04/01/2021 | 108.50p | 120.00p | 108.02p | 113.50p | 124027 |
31/12/2020 | 108.50p | 110.00p | 107.75p | 110.00p | 60140 |
30/12/2020 | 104.50p | 111.00p | 104.00p | 111.00p | 268775 |
29/12/2020 | 89.00p | 105.00p | 89.00p | 105.00p | 447379 |
24/12/2020 | 90.00p | 92.00p | 88.00p | 89.00p | 87107 |
23/12/2020 | 88.00p | 92.88p | 86.21p | 90.00p | 181718 |
22/12/2020 | 83.50p | 90.00p | 83.11p | 88.00p | 136730 |
21/12/2020 | 88.50p | 89.38p | 81.00p | 84.00p | 125814 |
18/12/2020 | 91.50p | 92.00p | 87.00p | 92.00p | 58598 |
17/12/2020 | 91.00p | 93.00p | 90.48p | 93.00p | 82409 |
16/12/2020 | 91.00p | 93.00p | 90.27p | 92.50p | 105977 |
15/12/2020 | 93.00p | 96.00p | 90.77p | 91.00p | 56582 |
14/12/2020 | 94.50p | 96.00p | 92.00p | 96.00p | 73442 |
11/12/2020 | 89.00p | 99.00p | 83.00p | 94.50p | 214973 |
10/12/2020 | 89.00p | 92.90p | 88.08p | 89.00p | 202078 |
09/12/2020 | 77.00p | 90.00p | 77.00p | 89.00p | 400401 |
08/12/2020 | 77.00p | 79.50p | 76.00p | 77.00p | 131333 |
07/12/2020 | 77.50p | 79.30p | 75.48p | 77.00p | 77765 |
04/12/2020 | 73.50p | 80.00p | 68.10p | 77.50p | 1259466 |
03/12/2020 | 69.50p | 75.50p | 68.66p | 75.50p | 152279 |
02/12/2020 | 67.00p | 73.00p | 66.50p | 69.00p | 126008 |
01/12/2020 | 62.50p | 68.88p | 60.78p | 67.00p | 879490 |
30/11/2020 | 62.50p | 64.70p | 60.00p | 60.00p | 22201 |
27/11/2020 | 65.00p | 65.00p | 60.78p | 62.50p | 42663 |
26/11/2020 | 65.00p | 67.00p | 63.91p | 65.00p | 76937 |
25/11/2020 | 65.00p | 65.90p | 63.88p | 65.00p | 33803 |
24/11/2020 | 64.50p | 66.49p | 62.25p | 65.00p | 70353 |
23/11/2020 | 61.00p | 65.00p | 60.55p | 63.50p | 472566 |
20/11/2020 | 60.00p | 61.00p | 59.75p | 61.00p | 100555 |
19/11/2020 | 60.00p | 62.00p | 59.75p | 60.00p | 29036 |
18/11/2020 | 60.00p | 61.10p | 59.48p | 60.00p | 23674 |
17/11/2020 | 60.00p | 62.00p | 59.25p | 60.00p | 14900 |
16/11/2020 | 60.00p | 61.09p | 58.75p | 60.00p | 22178 |
13/11/2020 | 60.00p | 61.30p | 59.48p | 60.00p | 6453 |
12/11/2020 | 60.00p | 61.43p | 60.00p | 60.00p | 6501 |
10/11/2020 | 60.00p | 61.49p | 60.00p | 60.00p | 57778 |
09/11/2020 | 60.00p | 61.49p | 60.00p | 60.00p | 48272 |
06/11/2020 | 60.00p | 61.76p | 58.15p | 60.00p | 26233 |
05/11/2020 | 58.00p | 62.00p | 58.00p | 60.00p | 51530 |
04/11/2020 | 58.00p | 58.00p | 57.10p | 58.00p | 4500 |
03/11/2020 | 52.50p | 58.80p | 50.10p | 58.00p | 21510 |
02/11/2020 | 59.50p | 60.49p | 57.00p | 58.50p | 24017 |
30/10/2020 | 59.50p | 59.50p | 59.10p | 59.50p | 189 |
29/10/2020 | 60.50p | 60.94p | 58.78p | 59.50p | 29561 |
28/10/2020 | 60.50p | 61.00p | 60.02p | 60.50p | 28286 |
27/10/2020 | 60.50p | 60.98p | 60.00p | 60.50p | 22314 |
26/10/2020 | 60.50p | 60.50p | 60.02p | 60.50p | 31215 |
23/10/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 180 |
22/10/2020 | 62.00p | 62.00p | 60.02p | 60.50p | 10144 |
21/10/2020 | 61.00p | 61.25p | 60.00p | 61.00p | 11640 |
20/10/2020 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
19/10/2020 | 61.00p | 61.40p | 60.04p | 61.00p | 4060 |
16/10/2020 | 61.00p | 61.45p | 60.04p | 61.00p | 9006 |
15/10/2020 | 61.00p | 61.45p | 61.00p | 61.00p | 807 |
14/10/2020 | 60.50p | 62.20p | 59.10p | 61.00p | 12674 |
13/10/2020 | 60.50p | 62.20p | 59.11p | 60.50p | 7722 |
12/10/2020 | 60.50p | 62.00p | 59.10p | 60.50p | 7563 |
09/10/2020 | 61.50p | 62.40p | 60.06p | 60.50p | 10274 |
08/10/2020 | 61.50p | 62.50p | 60.60p | 61.50p | 12705 |
07/10/2020 | 61.00p | 63.00p | 60.55p | 61.50p | 25623 |
06/10/2020 | 62.00p | 62.00p | 58.50p | 61.00p | 99457 |
05/10/2020 | 62.00p | 62.00p | 60.00p | 62.00p | 30512 |
02/10/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 8428 |
01/10/2020 | 63.00p | 64.50p | 60.00p | 62.00p | 46034 |
30/09/2020 | 64.50p | 66.00p | 63.00p | 64.50p | 30239 |
29/09/2020 | 65.50p | 65.50p | 63.03p | 64.50p | 20545 |
28/09/2020 | 69.50p | 69.50p | 53.00p | 65.50p | 39820 |
25/09/2020 | 71.00p | 71.00p | 68.00p | 69.50p | 27796 |
24/09/2020 | 74.00p | 74.00p | 70.00p | 71.00p | 21814 |
23/09/2020 | 74.00p | 74.00p | 73.00p | 74.00p | 863 |
22/09/2020 | 74.00p | 74.00p | 73.04p | 74.00p | 3347 |
21/09/2020 | 75.50p | 75.50p | 73.10p | 74.00p | 10000 |
18/09/2020 | 77.50p | 77.50p | 73.10p | 75.50p | 12985 |
17/09/2020 | 77.50p | 77.50p | 75.00p | 77.50p | 3164 |
16/09/2020 | 77.50p | 77.50p | 75.10p | 77.50p | 2722 |
15/09/2020 | 77.50p | 77.50p | 77.25p | 77.50p | 7568 |
14/09/2020 | 77.50p | 77.50p | 77.25p | 77.50p | 16763 |
11/09/2020 | 77.50p | 78.00p | 77.50p | 77.50p | 96 |
10/09/2020 | 79.00p | 79.00p | 77.50p | 77.50p | 4134 |
09/09/2020 | 82.50p | 82.50p | 78.00p | 79.00p | 12383 |
08/09/2020 | 82.50p | 82.50p | 81.74p | 82.50p | 13 |
07/09/2020 | 82.50p | 82.50p | 80.00p | 82.50p | 5587 |
04/09/2020 | 82.50p | 83.00p | 80.10p | 82.50p | 13094 |
03/09/2020 | 82.50p | 83.00p | 80.40p | 82.50p | 18910 |
02/09/2020 | 84.00p | 84.28p | 81.00p | 82.50p | 8942 |
01/09/2020 | 84.00p | 84.00p | 83.00p | 84.00p | 1300 |
28/08/2020 | 84.00p | 84.50p | 84.00p | 84.00p | 362 |
27/08/2020 | 84.00p | 84.50p | 84.00p | 84.00p | 2500 |
26/08/2020 | 84.00p | 84.70p | 83.04p | 84.00p | 25941 |
25/08/2020 | 86.50p | 86.50p | 84.00p | 84.00p | 17082 |
24/08/2020 | 87.50p | 87.50p | 85.40p | 86.50p | 3000 |
21/08/2020 | 87.50p | 88.56p | 85.40p | 87.50p | 4083 |
20/08/2020 | 90.00p | 90.00p | 85.00p | 87.50p | 7122 |
19/08/2020 | 91.50p | 91.77p | 91.50p | 91.50p | 30 |
18/08/2020 | 91.50p | 92.50p | 90.24p | 91.50p | 3925 |
17/08/2020 | 91.50p | 91.89p | 90.11p | 91.50p | 5968 |
14/08/2020 | 91.50p | 91.90p | 90.11p | 91.50p | 3934 |
13/08/2020 | 91.50p | 92.00p | 90.00p | 91.50p | 32756 |
12/08/2020 | 91.50p | 91.50p | 90.99p | 91.50p | 10344 |
11/08/2020 | 91.50p | 91.50p | 90.99p | 91.50p | 2156 |
10/08/2020 | 93.50p | 93.50p | 91.50p | 91.50p | 11856 |
07/08/2020 | 94.50p | 94.50p | 93.02p | 93.50p | 13487 |
06/08/2020 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
05/08/2020 | 94.50p | 94.50p | 93.50p | 94.50p | 907984 |
04/08/2020 | 97.00p | 97.00p | 94.35p | 94.50p | 5393 |
03/08/2020 | 93.50p | 97.00p | 91.25p | 97.00p | 67892 |
31/07/2020 | 93.50p | 95.00p | 90.70p | 93.50p | 5050 |
30/07/2020 | 93.50p | 95.60p | 93.50p | 93.50p | 1000 |
29/07/2020 | 93.50p | 95.60p | 90.50p | 93.50p | 12369 |
28/07/2020 | 93.50p | 95.00p | 93.50p | 93.50p | 650 |
27/07/2020 | 95.50p | 95.50p | 90.10p | 93.50p | 7416 |
24/07/2020 | 95.50p | 95.65p | 93.00p | 95.50p | 1445 |
23/07/2020 | 95.50p | 95.50p | 92.50p | 95.50p | 1025 |
22/07/2020 | 95.50p | 95.50p | 92.25p | 95.50p | 955 |
21/07/2020 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
20/07/2020 | 95.50p | 95.85p | 92.75p | 95.50p | 14080 |
17/07/2020 | 95.50p | 95.90p | 93.00p | 95.50p | 38336 |
16/07/2020 | 95.50p | 96.44p | 93.00p | 95.50p | 32284 |
15/07/2020 | 87.50p | 97.90p | 87.50p | 95.50p | 64661 |
14/07/2020 | 85.50p | 90.00p | 85.50p | 87.50p | 28676 |
13/07/2020 | 85.50p | 87.90p | 84.52p | 85.50p | 18394 |
10/07/2020 | 85.00p | 87.25p | 85.00p | 85.50p | 1955 |
09/07/2020 | 81.50p | 89.50p | 81.50p | 89.50p | 31481 |
08/07/2020 | 78.50p | 82.77p | 77.00p | 81.50p | 33327 |
07/07/2020 | 84.00p | 84.00p | 78.50p | 78.50p | 8291 |
06/07/2020 | 84.00p | 84.26p | 83.90p | 84.00p | 6435 |
03/07/2020 | 77.50p | 84.00p | 77.50p | 84.00p | 96364 |
02/07/2020 | 81.00p | 82.99p | 77.00p | 79.50p | 10611 |
29/06/2020 | 87.50p | 87.50p | 80.10p | 82.50p | 27792 |
26/06/2020 | 87.50p | 90.00p | 85.55p | 87.50p | 4050 |
25/06/2020 | 87.50p | 87.50p | 85.00p | 87.50p | 21393 |
24/06/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 25000 |
23/06/2020 | 85.00p | 89.80p | 85.00p | 87.50p | 41194 |
22/06/2020 | 89.00p | 94.86p | 88.11p | 91.50p | 17679 |
19/06/2020 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
18/06/2020 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
17/06/2020 | 89.00p | 89.00p | 86.66p | 89.00p | 1092 |
16/06/2020 | 88.00p | 91.84p | 85.26p | 89.00p | 1902 |
15/06/2020 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
12/06/2020 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
11/06/2020 | 89.00p | 90.00p | 87.75p | 88.00p | 14000 |
10/06/2020 | 89.00p | 92.40p | 89.00p | 89.00p | 9652 |
09/06/2020 | 89.00p | 91.30p | 89.00p | 89.00p | 2177 |
08/06/2020 | 89.00p | 91.50p | 89.00p | 89.00p | 7579 |
05/06/2020 | 89.00p | 91.50p | 87.75p | 89.00p | 3161 |
04/06/2020 | 89.00p | 91.50p | 87.75p | 89.00p | 376 |
03/06/2020 | 89.00p | 89.00p | 87.75p | 89.00p | 332 |
02/06/2020 | 85.50p | 90.00p | 85.50p | 89.00p | 9351 |
01/06/2020 | 83.50p | 88.00p | 83.50p | 85.50p | 26562 |
01/06/2020 | 83.50p | 88.00p | 83.50p | 85.50p | 26562 |
01/06/2020 | 83.50p | 88.00p | 83.50p | 85.50p | 26562 |
27/05/2020 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
26/05/2020 | 83.50p | 85.90p | 83.06p | 83.50p | 7414 |
*Close Price adjusted for both dividends and splits