Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/03/2021 | 49.00p | 49.00p | 48.10p | 49.00p | 47554 |
25/03/2021 | 50.50p | 51.00p | 48.15p | 49.00p | 46859 |
24/03/2021 | 49.50p | 51.00p | 48.30p | 51.00p | 9685 |
23/03/2021 | 49.50p | 49.50p | 49.45p | 49.50p | 7908 |
22/03/2021 | 50.00p | 50.00p | 48.30p | 49.50p | 16267 |
19/03/2021 | 50.00p | 50.00p | 49.15p | 50.00p | 33275 |
18/03/2021 | 47.50p | 50.25p | 47.50p | 50.00p | 138559 |
17/03/2021 | 47.50p | 48.52p | 46.90p | 47.50p | 27190 |
16/03/2021 | 47.50p | 48.55p | 46.70p | 47.50p | 23290 |
15/03/2021 | 47.50p | 48.64p | 46.70p | 47.50p | 6734 |
12/03/2021 | 47.50p | 49.00p | 46.70p | 47.50p | 14727 |
11/03/2021 | 47.50p | 47.50p | 46.50p | 47.50p | 14867 |
10/03/2021 | 47.50p | 49.00p | 47.50p | 47.50p | 60 |
09/03/2021 | 47.50p | 48.64p | 46.50p | 47.50p | 8328 |
08/03/2021 | 47.50p | 48.50p | 46.30p | 47.50p | 22384 |
05/03/2021 | 47.50p | 47.90p | 46.00p | 47.50p | 25531 |
04/03/2021 | 47.50p | 49.00p | 47.50p | 47.50p | 6108 |
03/03/2021 | 47.50p | 48.20p | 47.35p | 47.50p | 4686 |
02/03/2021 | 47.50p | 47.50p | 47.35p | 47.50p | 8111 |
01/03/2021 | 46.60p | 48.20p | 46.30p | 47.50p | 37248 |
26/02/2021 | 48.50p | 48.50p | 46.60p | 46.60p | 37170 |
25/02/2021 | 48.50p | 49.00p | 47.35p | 48.50p | 50696 |
24/02/2021 | 48.00p | 48.90p | 48.00p | 48.50p | 21477 |
23/02/2021 | 51.00p | 51.00p | 47.25p | 48.00p | 40993 |
22/02/2021 | 51.00p | 51.50p | 50.20p | 51.00p | 27581 |
19/02/2021 | 52.00p | 52.00p | 50.00p | 51.00p | 32035 |
18/02/2021 | 52.00p | 52.50p | 51.00p | 52.00p | 45185 |
17/02/2021 | 53.00p | 53.30p | 52.00p | 52.00p | 52426 |
16/02/2021 | 51.50p | 53.75p | 51.50p | 53.00p | 241658 |
15/02/2021 | 51.50p | 52.37p | 51.25p | 51.50p | 68628 |
12/02/2021 | 52.00p | 52.00p | 51.00p | 51.50p | 5564 |
11/02/2021 | 52.00p | 52.00p | 50.56p | 52.00p | 389 |
10/02/2021 | 52.00p | 52.00p | 51.90p | 52.00p | 16377 |
09/02/2021 | 52.00p | 52.00p | 50.25p | 52.00p | 30579 |
08/02/2021 | 52.00p | 52.50p | 50.50p | 52.00p | 10084 |
05/02/2021 | 52.00p | 53.12p | 50.50p | 52.00p | 44398 |
04/02/2021 | 52.00p | 52.50p | 50.70p | 52.00p | 16474 |
03/02/2021 | 51.50p | 52.30p | 51.50p | 52.00p | 19731 |
02/02/2021 | 51.50p | 52.50p | 50.55p | 51.50p | 18971 |
01/02/2021 | 52.00p | 52.50p | 50.00p | 51.50p | 29043 |
29/01/2021 | 52.50p | 53.50p | 51.00p | 52.00p | 50499 |
28/01/2021 | 54.00p | 54.00p | 52.00p | 52.50p | 39293 |
27/01/2021 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
26/01/2021 | 54.00p | 54.00p | 53.40p | 54.00p | 15335 |
25/01/2021 | 54.50p | 54.95p | 53.40p | 54.00p | 32665 |
22/01/2021 | 54.50p | 54.95p | 53.50p | 54.50p | 15999 |
21/01/2021 | 55.50p | 56.85p | 53.50p | 54.50p | 84835 |
20/01/2021 | 55.50p | 57.00p | 55.00p | 55.50p | 4842 |
19/01/2021 | 55.50p | 56.94p | 54.66p | 55.50p | 10129 |
18/01/2021 | 55.00p | 56.79p | 54.00p | 54.00p | 33942 |
15/01/2021 | 55.50p | 57.00p | 54.50p | 55.00p | 36164 |
14/01/2021 | 55.50p | 57.00p | 53.84p | 55.50p | 100984 |
13/01/2021 | 52.50p | 57.00p | 51.25p | 55.50p | 111745 |
12/01/2021 | 54.50p | 54.50p | 51.25p | 52.50p | 97403 |
11/01/2021 | 56.00p | 56.88p | 53.03p | 54.50p | 96231 |
08/01/2021 | 50.50p | 57.97p | 48.00p | 56.00p | 363228 |
07/01/2021 | 49.50p | 51.70p | 48.68p | 50.50p | 15291 |
06/01/2021 | 49.50p | 50.40p | 48.00p | 49.50p | 3000 |
05/01/2021 | 50.00p | 52.00p | 48.25p | 49.50p | 68087 |
04/01/2021 | 51.50p | 51.74p | 48.25p | 50.00p | 87505 |
01/01/2021 | 51.50p | 53.00p | 50.00p | 51.50p | 19193 |
31/12/2020 | 51.50p | 53.00p | 50.00p | 51.50p | 19193 |
30/12/2020 | 52.00p | 52.98p | 50.51p | 51.00p | 98686 |
29/12/2020 | 46.00p | 53.00p | 46.00p | 52.00p | 118910 |
28/12/2020 | 46.00p | 46.80p | 45.40p | 46.00p | 202269 |
25/12/2020 | 46.00p | 46.80p | 45.40p | 46.00p | 202269 |
24/12/2020 | 46.00p | 46.80p | 45.40p | 46.00p | 202269 |
23/12/2020 | 44.50p | 47.00p | 44.50p | 46.00p | 67445 |
22/12/2020 | 44.70p | 46.00p | 44.55p | 44.70p | 5794 |
21/12/2020 | 45.00p | 45.00p | 43.30p | 44.70p | 114314 |
18/12/2020 | 44.50p | 45.00p | 44.25p | 45.00p | 41811 |
17/12/2020 | 43.50p | 45.00p | 43.50p | 44.50p | 186749 |
16/12/2020 | 43.00p | 44.50p | 42.20p | 43.50p | 50249 |
15/12/2020 | 46.00p | 46.00p | 42.55p | 43.00p | 85062 |
14/12/2020 | 46.00p | 46.30p | 44.75p | 46.00p | 15157 |
11/12/2020 | 46.50p | 47.45p | 44.00p | 46.00p | 45538 |
10/12/2020 | 46.50p | 47.45p | 45.00p | 45.20p | 51021 |
09/12/2020 | 46.00p | 47.70p | 45.00p | 46.50p | 34519 |
08/12/2020 | 47.00p | 47.25p | 44.00p | 44.40p | 56878 |
07/12/2020 | 46.50p | 49.00p | 45.00p | 45.40p | 74683 |
04/12/2020 | 44.00p | 47.75p | 44.00p | 46.50p | 113035 |
03/12/2020 | 42.00p | 45.00p | 42.00p | 44.00p | 132636 |
02/12/2020 | 41.50p | 43.00p | 41.20p | 42.00p | 47143 |
01/12/2020 | 41.50p | 42.90p | 40.51p | 41.50p | 43807 |
30/11/2020 | 43.00p | 43.00p | 40.13p | 41.50p | 1698403 |
27/11/2020 | 44.00p | 44.10p | 42.03p | 43.00p | 116845 |
26/11/2020 | 44.00p | 45.00p | 43.10p | 44.00p | 46009 |
25/11/2020 | 44.00p | 44.25p | 43.10p | 44.00p | 39376 |
24/11/2020 | 44.00p | 44.40p | 43.10p | 44.00p | 34163 |
23/11/2020 | 44.00p | 45.00p | 43.50p | 44.00p | 21887 |
20/11/2020 | 44.00p | 44.49p | 43.04p | 44.00p | 378338 |
19/11/2020 | 44.00p | 44.54p | 43.50p | 44.00p | 23207 |
18/11/2020 | 44.00p | 44.90p | 43.67p | 44.00p | 18767 |
17/11/2020 | 44.50p | 44.90p | 43.67p | 44.00p | 16876 |
16/11/2020 | 44.50p | 45.35p | 44.01p | 44.50p | 36671 |
13/11/2020 | 44.50p | 46.80p | 44.01p | 44.50p | 47208 |
12/11/2020 | 44.50p | 48.00p | 44.01p | 44.50p | 33725 |
10/11/2020 | 44.50p | 45.40p | 43.65p | 44.50p | 25490 |
09/11/2020 | 44.00p | 45.00p | 43.50p | 44.50p | 36457 |
06/11/2020 | 44.00p | 44.90p | 43.25p | 44.00p | 51114 |
05/11/2020 | 44.00p | 44.90p | 44.00p | 44.00p | 9250 |
04/11/2020 | 44.00p | 44.90p | 44.00p | 44.00p | 10025 |
03/11/2020 | 43.50p | 44.44p | 43.05p | 44.00p | 66052 |
02/11/2020 | 43.50p | 44.00p | 43.20p | 43.50p | 45094 |
30/10/2020 | 44.50p | 45.00p | 43.20p | 44.50p | 42636 |
29/10/2020 | 45.50p | 45.50p | 44.00p | 44.50p | 95279 |
28/10/2020 | 47.50p | 49.00p | 44.00p | 45.50p | 76676 |
27/10/2020 | 48.50p | 48.50p | 46.00p | 47.50p | 46708 |
26/10/2020 | 49.50p | 49.50p | 47.33p | 48.50p | 31282 |
23/10/2020 | 49.50p | 49.50p | 49.05p | 49.50p | 27413 |
22/10/2020 | 49.50p | 50.00p | 48.50p | 49.50p | 32618 |
21/10/2020 | 49.50p | 50.00p | 48.55p | 49.50p | 9334 |
20/10/2020 | 49.00p | 50.00p | 48.30p | 49.50p | 98341 |
19/10/2020 | 49.00p | 49.25p | 48.04p | 49.00p | 16488 |
16/10/2020 | 50.00p | 50.00p | 48.00p | 49.00p | 44344 |
15/10/2020 | 50.50p | 50.80p | 47.60p | 50.10p | 37711 |
14/10/2020 | 50.50p | 50.90p | 49.40p | 50.50p | 23726 |
13/10/2020 | 50.50p | 50.90p | 47.80p | 50.50p | 20077 |
12/10/2020 | 50.50p | 51.10p | 49.40p | 50.50p | 21234 |
09/10/2020 | 50.50p | 51.10p | 49.20p | 50.50p | 26414 |
08/10/2020 | 50.50p | 51.94p | 49.06p | 50.50p | 13696 |
07/10/2020 | 50.50p | 50.92p | 49.06p | 50.50p | 20636 |
06/10/2020 | 50.50p | 52.00p | 49.06p | 50.50p | 8829 |
05/10/2020 | 50.50p | 51.10p | 49.75p | 50.50p | 18950 |
02/10/2020 | 51.00p | 51.80p | 49.08p | 50.50p | 29131 |
01/10/2020 | 51.00p | 52.40p | 51.00p | 51.00p | 9000 |
30/09/2020 | 51.00p | 52.40p | 49.08p | 51.00p | 3416 |
29/09/2020 | 51.00p | 52.90p | 49.10p | 51.00p | 10079 |
28/09/2020 | 50.00p | 52.32p | 49.28p | 51.00p | 48966 |
25/09/2020 | 53.00p | 53.90p | 48.31p | 50.00p | 118389 |
24/09/2020 | 53.00p | 53.00p | 51.60p | 53.00p | 6575 |
23/09/2020 | 53.00p | 54.20p | 51.41p | 53.00p | 20049 |
22/09/2020 | 53.50p | 53.50p | 51.00p | 53.00p | 23093 |
21/09/2020 | 53.50p | 54.35p | 52.30p | 53.50p | 21205 |
18/09/2020 | 53.50p | 54.40p | 52.30p | 53.50p | 14742 |
17/09/2020 | 53.50p | 54.49p | 52.63p | 53.50p | 22256 |
16/09/2020 | 53.50p | 54.94p | 52.75p | 53.50p | 18659 |
15/09/2020 | 53.00p | 54.94p | 52.60p | 53.50p | 20711 |
14/09/2020 | 52.50p | 54.92p | 51.03p | 53.00p | 82427 |
11/09/2020 | 55.50p | 55.50p | 51.11p | 52.50p | 50175 |
10/09/2020 | 56.50p | 56.50p | 55.00p | 55.50p | 9782 |
09/09/2020 | 56.50p | 56.50p | 55.00p | 56.50p | 6481 |
08/09/2020 | 62.00p | 62.00p | 55.20p | 56.50p | 915935 |
07/09/2020 | 62.00p | 63.96p | 60.00p | 62.00p | 56771 |
04/09/2020 | 62.50p | 63.52p | 60.00p | 62.00p | 541075 |
03/09/2020 | 60.50p | 63.70p | 60.50p | 62.50p | 83431 |
02/09/2020 | 59.25p | 62.00p | 58.50p | 60.50p | 403996 |
01/09/2020 | 59.25p | 59.40p | 58.50p | 59.25p | 72651 |
31/08/2020 | 59.00p | 59.00p | 58.00p | 59.00p | 41062 |
28/08/2020 | 59.00p | 59.00p | 58.00p | 59.00p | 41062 |
27/08/2020 | 59.00p | 59.00p | 57.50p | 59.00p | 27825 |
26/08/2020 | 57.25p | 59.00p | 57.25p | 59.00p | 171634 |
25/08/2020 | 57.00p | 57.70p | 56.20p | 57.25p | 44399 |
24/08/2020 | 57.00p | 57.70p | 56.20p | 57.00p | 35246 |
21/08/2020 | 57.00p | 58.00p | 55.95p | 57.00p | 42873 |
20/08/2020 | 52.50p | 57.30p | 52.50p | 57.00p | 1908387 |
19/08/2020 | 52.50p | 52.88p | 52.02p | 52.50p | 7428 |
18/08/2020 | 52.50p | 53.00p | 52.02p | 52.50p | 88541 |
17/08/2020 | 55.50p | 57.00p | 52.06p | 52.50p | 141437 |
14/08/2020 | 55.00p | 57.00p | 53.11p | 55.50p | 205567 |
13/08/2020 | 52.50p | 72.50p | 52.00p | 55.00p | 1496779 |
12/08/2020 | 46.20p | 46.20p | 45.48p | 46.20p | 28329 |
11/08/2020 | 46.00p | 46.20p | 45.10p | 46.20p | 20569 |
10/08/2020 | 46.00p | 46.00p | 45.00p | 46.00p | 33386 |
07/08/2020 | 46.00p | 46.00p | 45.00p | 46.00p | 24410 |
06/08/2020 | 46.00p | 46.30p | 45.00p | 46.00p | 150216 |
05/08/2020 | 46.00p | 46.00p | 45.10p | 46.00p | 1841 |
04/08/2020 | 46.00p | 46.00p | 45.10p | 46.00p | 973 |
03/08/2020 | 46.00p | 46.00p | 45.00p | 46.00p | 495377 |
31/07/2020 | 46.00p | 46.00p | 45.00p | 46.00p | 183000 |
30/07/2020 | 46.00p | 46.00p | 45.00p | 46.00p | 123333 |
29/07/2020 | 46.00p | 46.00p | 45.00p | 46.00p | 36331 |
28/07/2020 | 46.00p | 46.00p | 45.00p | 46.00p | 1004453 |
27/07/2020 | 46.00p | 46.08p | 45.00p | 46.00p | 368242 |
24/07/2020 | 46.00p | 46.00p | 45.00p | 46.00p | 4009 |
23/07/2020 | 45.70p | 45.70p | 44.40p | 45.70p | 27152 |
22/07/2020 | 45.70p | 45.70p | 44.40p | 45.70p | 5735 |
21/07/2020 | 45.50p | 45.70p | 44.18p | 45.70p | 31185 |
20/07/2020 | 45.50p | 45.75p | 44.00p | 45.50p | 3297 |
17/07/2020 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
16/07/2020 | 45.50p | 45.80p | 44.19p | 45.50p | 1567 |
15/07/2020 | 45.50p | 45.90p | 44.18p | 45.50p | 2038 |
14/07/2020 | 45.50p | 45.95p | 44.15p | 45.50p | 74551 |
13/07/2020 | 45.50p | 46.40p | 44.30p | 45.50p | 57333 |
10/07/2020 | 45.00p | 46.40p | 44.02p | 45.50p | 90910 |
09/07/2020 | 45.00p | 45.00p | 44.60p | 45.00p | 4711 |
08/07/2020 | 45.00p | 45.00p | 44.74p | 45.00p | 6209 |
07/07/2020 | 45.00p | 45.00p | 44.10p | 45.00p | 10471 |
06/07/2020 | 45.00p | 45.00p | 44.22p | 45.00p | 33238 |
03/07/2020 | 45.00p | 45.00p | 44.22p | 45.00p | 13996 |
02/07/2020 | 45.00p | 45.00p | 44.20p | 45.00p | 49218 |
01/07/2020 | 45.00p | 45.00p | 44.10p | 45.00p | 192650 |
30/06/2020 | 45.50p | 45.90p | 44.00p | 45.00p | 506296 |
29/06/2020 | 45.50p | 46.20p | 44.06p | 45.50p | 148356 |
26/06/2020 | 45.50p | 46.25p | 44.50p | 45.50p | 37341 |
25/06/2020 | 45.50p | 46.50p | 44.39p | 45.50p | 36247 |
24/06/2020 | 45.50p | 45.50p | 44.26p | 45.50p | 4731 |
23/06/2020 | 44.00p | 46.50p | 43.22p | 45.50p | 131550 |
22/06/2020 | 43.00p | 45.00p | 42.50p | 43.00p | 19305 |
19/06/2020 | 42.20p | 44.00p | 41.25p | 43.00p | 51937 |
*Close Price adjusted for both dividends and splits