Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2021 | 85.00p | 87.50p | 84.25p | 86.25p | 55517 |
04/03/2021 | 86.25p | 87.50p | 82.50p | 85.00p | 76539 |
03/03/2021 | 87.50p | 88.00p | 85.05p | 86.25p | 52998 |
02/03/2021 | 87.50p | 89.25p | 85.00p | 87.50p | 42002 |
01/03/2021 | 88.75p | 90.00p | 86.25p | 87.50p | 37480 |
26/02/2021 | 86.25p | 90.00p | 84.00p | 87.50p | 60633 |
25/02/2021 | 86.25p | 89.25p | 82.50p | 86.25p | 63188 |
24/02/2021 | 87.50p | 89.25p | 82.50p | 86.25p | 164562 |
23/02/2021 | 95.00p | 97.50p | 86.00p | 87.50p | 216556 |
22/02/2021 | 97.50p | 100.00p | 92.55p | 95.00p | 114887 |
19/02/2021 | 102.50p | 103.75p | 95.50p | 97.50p | 69352 |
18/02/2021 | 105.00p | 108.00p | 97.50p | 102.50p | 112115 |
17/02/2021 | 103.75p | 107.50p | 102.50p | 105.00p | 95876 |
16/02/2021 | 100.00p | 106.50p | 97.50p | 103.75p | 93914 |
15/02/2021 | 97.50p | 102.15p | 94.25p | 100.00p | 79181 |
12/02/2021 | 92.50p | 101.00p | 90.00p | 97.50p | 99209 |
11/02/2021 | 95.00p | 95.00p | 90.50p | 92.50p | 44371 |
10/02/2021 | 97.50p | 99.87p | 93.00p | 93.75p | 77648 |
09/02/2021 | 97.50p | 100.50p | 95.00p | 97.50p | 71702 |
08/02/2021 | 96.25p | 99.35p | 95.25p | 97.50p | 44208 |
05/02/2021 | 95.00p | 97.25p | 94.00p | 96.25p | 76575 |
04/02/2021 | 95.00p | 97.50p | 93.40p | 95.00p | 72895 |
03/02/2021 | 93.75p | 97.50p | 90.15p | 95.00p | 65924 |
02/02/2021 | 93.75p | 95.00p | 90.00p | 93.75p | 104201 |
01/02/2021 | 93.75p | 97.35p | 90.00p | 93.75p | 82680 |
29/01/2021 | 92.50p | 96.65p | 90.00p | 93.75p | 226403 |
28/01/2021 | 97.50p | 98.00p | 86.10p | 90.50p | 282348 |
27/01/2021 | 100.00p | 101.50p | 96.16p | 97.50p | 83216 |
26/01/2021 | 105.00p | 105.00p | 98.00p | 100.00p | 161406 |
25/01/2021 | 100.00p | 109.50p | 99.55p | 105.00p | 126969 |
22/01/2021 | 101.25p | 102.40p | 97.75p | 100.00p | 112320 |
21/01/2021 | 107.50p | 109.85p | 100.00p | 101.25p | 198738 |
20/01/2021 | 110.00p | 115.00p | 105.10p | 107.50p | 69404 |
19/01/2021 | 112.50p | 115.00p | 105.00p | 110.00p | 117097 |
18/01/2021 | 117.50p | 122.50p | 107.65p | 112.50p | 107916 |
15/01/2021 | 112.50p | 122.50p | 110.50p | 117.50p | 142724 |
14/01/2021 | 105.00p | 115.00p | 104.25p | 112.50p | 162309 |
13/01/2021 | 108.75p | 109.50p | 103.00p | 105.00p | 88010 |
12/01/2021 | 100.00p | 113.00p | 98.10p | 108.75p | 187350 |
11/01/2021 | 93.75p | 107.50p | 90.05p | 100.00p | 434847 |
08/01/2021 | 126.25p | 132.75p | 73.50p | 87.50p | 963924 |
07/01/2021 | 130.00p | 136.50p | 120.00p | 126.25p | 360541 |
06/01/2021 | 117.50p | 120.00p | 106.50p | 110.00p | 182183 |
05/01/2021 | 125.00p | 129.50p | 115.00p | 117.50p | 233949 |
04/01/2021 | 121.25p | 130.00p | 120.20p | 125.00p | 213215 |
31/12/2020 | 126.25p | 128.13p | 117.50p | 121.25p | 97639 |
30/12/2020 | 117.50p | 129.85p | 115.05p | 126.25p | 216504 |
29/12/2020 | 110.00p | 119.90p | 107.75p | 117.50p | 154336 |
24/12/2020 | 111.25p | 116.50p | 105.58p | 110.00p | 67934 |
23/12/2020 | 118.75p | 120.63p | 105.20p | 111.25p | 156643 |
22/12/2020 | 122.50p | 125.00p | 100.20p | 118.75p | 310151 |
21/12/2020 | 95.00p | 125.00p | 95.00p | 120.00p | 822198 |
18/12/2020 | 87.50p | 98.50p | 87.00p | 92.50p | 287852 |
17/12/2020 | 80.00p | 94.00p | 78.75p | 87.50p | 233836 |
16/12/2020 | 85.00p | 86.87p | 77.50p | 80.00p | 103664 |
15/12/2020 | 86.25p | 93.75p | 73.61p | 85.00p | 373337 |
14/12/2020 | 68.75p | 94.00p | 68.75p | 86.25p | 662891 |
11/12/2020 | 63.75p | 67.50p | 60.00p | 65.00p | 133707 |
10/12/2020 | 67.50p | 67.50p | 60.50p | 63.75p | 140601 |
09/12/2020 | 67.50p | 68.33p | 65.10p | 67.50p | 66270 |
08/12/2020 | 63.75p | 69.50p | 63.55p | 67.00p | 128737 |
07/12/2020 | 68.75p | 68.75p | 62.50p | 63.75p | 252918 |
04/12/2020 | 71.25p | 72.20p | 65.75p | 68.75p | 121776 |
03/12/2020 | 73.75p | 77.25p | 70.00p | 71.25p | 158975 |
02/12/2020 | 71.25p | 74.63p | 69.11p | 72.50p | 71442 |
01/12/2020 | 75.00p | 78.50p | 68.00p | 71.25p | 70803 |
30/11/2020 | 71.25p | 76.50p | 68.00p | 75.00p | 85293 |
27/11/2020 | 72.50p | 73.50p | 66.25p | 71.25p | 142682 |
26/11/2020 | 75.00p | 75.50p | 70.00p | 72.50p | 72108 |
25/11/2020 | 77.50p | 78.90p | 68.30p | 75.00p | 215919 |
24/11/2020 | 83.75p | 87.25p | 75.10p | 77.50p | 124368 |
23/11/2020 | 82.50p | 88.85p | 81.11p | 83.75p | 119054 |
20/11/2020 | 81.25p | 85.00p | 75.50p | 82.50p | 113146 |
19/11/2020 | 78.75p | 85.00p | 76.88p | 81.25p | 191477 |
18/11/2020 | 75.00p | 82.50p | 71.80p | 78.75p | 177357 |
17/11/2020 | 73.75p | 77.50p | 71.25p | 75.00p | 162732 |
16/11/2020 | 68.75p | 85.00p | 68.11p | 73.75p | 478338 |
13/11/2020 | 70.00p | 77.50p | 67.00p | 68.75p | 328355 |
12/11/2020 | 75.00p | 85.04p | 60.00p | 67.50p | 708213 |
11/11/2020 | 63.75p | 78.90p | 54.05p | 75.00p | 790774 |
10/11/2020 | 77.50p | 80.00p | 55.00p | 75.00p | 816429 |
09/11/2020 | 105.00p | 107.50p | 70.00p | 77.50p | 1095245 |
06/11/2020 | 102.50p | 108.25p | 98.30p | 105.00p | 208273 |
05/11/2020 | 103.75p | 114.56p | 100.00p | 102.50p | 208408 |
04/11/2020 | 93.75p | 114.50p | 88.00p | 105.00p | 391566 |
03/11/2020 | 100.00p | 103.00p | 90.00p | 93.75p | 401549 |
02/11/2020 | 111.25p | 112.50p | 97.50p | 100.00p | 426834 |
30/10/2020 | 115.00p | 122.50p | 106.25p | 110.00p | 278363 |
29/10/2020 | 106.25p | 119.92p | 103.30p | 115.00p | 463678 |
28/10/2020 | 115.00p | 124.00p | 95.50p | 106.25p | 758465 |
27/10/2020 | 111.25p | 154.65p | 82.25p | 115.00p | 3712871 |
26/10/2020 | 89.75p | 124.35p | 89.75p | 111.25p | 1977508 |
23/10/2020 | 71.50p | 95.00p | 71.00p | 88.25p | 1531046 |
22/10/2020 | 70.25p | 72.00p | 67.73p | 71.50p | 193947 |
21/10/2020 | 65.25p | 71.50p | 64.05p | 70.25p | 288543 |
20/10/2020 | 58.75p | 66.48p | 58.25p | 65.25p | 218106 |
19/10/2020 | 63.75p | 64.50p | 53.25p | 58.75p | 786210 |
16/10/2020 | 68.25p | 69.70p | 60.55p | 63.75p | 649286 |
15/10/2020 | 69.00p | 74.40p | 67.50p | 68.25p | 376928 |
14/10/2020 | 71.25p | 76.50p | 63.50p | 69.00p | 513787 |
13/10/2020 | 78.75p | 80.00p | 61.00p | 71.25p | 1416786 |
12/10/2020 | 48.00p | 77.50p | 47.55p | 76.50p | 3296384 |
09/10/2020 | 45.50p | 48.46p | 45.12p | 48.00p | 408305 |
08/10/2020 | 42.00p | 47.85p | 41.52p | 45.50p | 813805 |
07/10/2020 | 41.25p | 41.60p | 39.38p | 40.50p | 107678 |
06/10/2020 | 41.25p | 41.97p | 40.83p | 41.25p | 36557 |
05/10/2020 | 40.25p | 43.70p | 38.62p | 42.00p | 158314 |
02/10/2020 | 39.75p | 40.72p | 38.80p | 40.25p | 79444 |
01/10/2020 | 40.25p | 40.83p | 39.00p | 39.75p | 34419 |
30/09/2020 | 40.25p | 41.00p | 39.25p | 40.25p | 40673 |
29/09/2020 | 39.75p | 41.00p | 38.55p | 40.25p | 70642 |
28/09/2020 | 35.50p | 41.00p | 35.50p | 39.75p | 169756 |
25/09/2020 | 35.75p | 36.65p | 35.13p | 35.50p | 94962 |
24/09/2020 | 37.50p | 37.50p | 35.30p | 35.75p | 97491 |
23/09/2020 | 37.75p | 38.50p | 35.50p | 37.50p | 186451 |
22/09/2020 | 39.00p | 39.11p | 36.88p | 37.75p | 141140 |
21/09/2020 | 40.00p | 40.90p | 38.28p | 39.00p | 114013 |
18/09/2020 | 41.00p | 41.50p | 38.62p | 40.00p | 179682 |
17/09/2020 | 41.75p | 42.34p | 40.20p | 41.00p | 87951 |
16/09/2020 | 43.75p | 43.75p | 41.65p | 41.75p | 86808 |
15/09/2020 | 43.25p | 43.97p | 42.50p | 43.75p | 116685 |
14/09/2020 | 43.75p | 44.50p | 42.52p | 43.25p | 94330 |
11/09/2020 | 43.25p | 45.00p | 42.87p | 43.75p | 126198 |
10/09/2020 | 43.25p | 44.00p | 42.85p | 43.25p | 77292 |
09/09/2020 | 43.25p | 44.00p | 42.50p | 43.25p | 60720 |
08/09/2020 | 44.00p | 44.40p | 42.50p | 43.25p | 75543 |
07/09/2020 | 44.00p | 45.00p | 43.25p | 44.00p | 144502 |
04/09/2020 | 40.00p | 45.00p | 39.80p | 44.00p | 188998 |
03/09/2020 | 42.75p | 42.75p | 39.10p | 40.00p | 186605 |
02/09/2020 | 42.75p | 43.35p | 41.63p | 42.75p | 84712 |
01/09/2020 | 44.25p | 45.38p | 41.50p | 42.75p | 155759 |
28/08/2020 | 45.75p | 49.40p | 43.52p | 44.25p | 603918 |
27/08/2020 | 37.25p | 46.00p | 36.75p | 45.75p | 566604 |
26/08/2020 | 37.75p | 37.75p | 36.52p | 37.25p | 138145 |
25/08/2020 | 39.25p | 39.35p | 36.80p | 37.75p | 176268 |
24/08/2020 | 39.50p | 39.70p | 38.50p | 39.25p | 150401 |
21/08/2020 | 40.25p | 41.00p | 39.50p | 39.50p | 136263 |
20/08/2020 | 40.50p | 40.87p | 38.89p | 40.25p | 157121 |
19/08/2020 | 42.00p | 42.25p | 40.00p | 40.50p | 231227 |
18/08/2020 | 44.25p | 44.25p | 41.53p | 42.00p | 178811 |
17/08/2020 | 44.25p | 45.45p | 43.12p | 44.25p | 105655 |
14/08/2020 | 42.75p | 45.45p | 42.10p | 44.25p | 166131 |
13/08/2020 | 41.50p | 43.50p | 41.22p | 42.75p | 175990 |
12/08/2020 | 44.25p | 44.97p | 40.50p | 41.50p | 245121 |
11/08/2020 | 46.50p | 46.50p | 42.50p | 44.25p | 366140 |
10/08/2020 | 46.00p | 46.55p | 44.50p | 45.00p | 173322 |
07/08/2020 | 43.25p | 46.61p | 43.05p | 46.00p | 337272 |
06/08/2020 | 44.75p | 45.85p | 42.50p | 43.25p | 193622 |
05/08/2020 | 44.75p | 47.48p | 44.00p | 44.75p | 239778 |
04/08/2020 | 45.50p | 47.20p | 43.50p | 44.75p | 230416 |
03/08/2020 | 46.75p | 47.70p | 43.50p | 45.50p | 248384 |
31/07/2020 | 45.75p | 49.50p | 44.63p | 46.75p | 888277 |
30/07/2020 | 40.25p | 49.25p | 40.25p | 44.75p | 997931 |
29/07/2020 | 44.00p | 44.00p | 37.30p | 37.30p | 549732 |
28/07/2020 | 47.75p | 47.75p | 42.54p | 44.00p | 525295 |
27/07/2020 | 47.00p | 49.92p | 45.00p | 47.25p | 1241117 |
24/07/2020 | 39.75p | 54.00p | 39.75p | 44.50p | 3106324 |
23/07/2020 | 33.25p | 40.75p | 32.78p | 37.50p | 941786 |
22/07/2020 | 27.50p | 47.50p | 27.13p | 33.75p | 3226144 |
21/07/2020 | 27.50p | 28.00p | 27.05p | 27.50p | 91332 |
20/07/2020 | 28.75p | 28.98p | 27.00p | 27.50p | 247642 |
17/07/2020 | 27.50p | 29.12p | 27.50p | 28.75p | 110662 |
16/07/2020 | 27.00p | 27.50p | 26.55p | 27.50p | 45462 |
15/07/2020 | 26.25p | 27.00p | 26.25p | 27.00p | 118090 |
14/07/2020 | 26.50p | 26.60p | 25.58p | 26.25p | 105902 |
13/07/2020 | 25.25p | 26.95p | 25.00p | 26.50p | 143086 |
10/07/2020 | 25.50p | 25.70p | 25.00p | 25.25p | 93523 |
09/07/2020 | 25.50p | 25.92p | 25.05p | 25.50p | 74587 |
08/07/2020 | 25.50p | 25.99p | 25.39p | 25.50p | 49359 |
07/07/2020 | 25.50p | 25.99p | 25.00p | 25.50p | 145800 |
06/07/2020 | 25.50p | 25.85p | 25.05p | 25.50p | 87067 |
03/07/2020 | 25.75p | 25.99p | 25.25p | 25.50p | 83035 |
02/07/2020 | 26.00p | 26.00p | 25.02p | 25.75p | 122632 |
01/07/2020 | 26.25p | 26.50p | 25.50p | 26.00p | 110377 |
30/06/2020 | 27.00p | 27.00p | 25.65p | 26.25p | 191524 |
29/06/2020 | 26.75p | 27.00p | 26.50p | 27.00p | 63799 |
26/06/2020 | 26.75p | 26.85p | 26.00p | 26.75p | 99419 |
25/06/2020 | 26.50p | 27.35p | 25.66p | 26.75p | 129191 |
24/06/2020 | 26.25p | 26.87p | 25.83p | 26.50p | 114234 |
23/06/2020 | 27.75p | 27.89p | 26.10p | 26.25p | 79575 |
22/06/2020 | 28.00p | 29.00p | 27.50p | 27.75p | 114753 |
19/06/2020 | 28.00p | 28.20p | 27.60p | 28.00p | 41290 |
18/06/2020 | 28.00p | 28.45p | 26.66p | 28.00p | 169522 |
17/06/2020 | 26.00p | 29.25p | 25.60p | 28.00p | 415815 |
16/06/2020 | 25.25p | 26.45p | 25.15p | 26.00p | 181189 |
15/06/2020 | 26.25p | 26.30p | 25.06p | 25.25p | 252541 |
12/06/2020 | 26.75p | 26.98p | 26.00p | 26.25p | 229838 |
11/06/2020 | 26.25p | 27.35p | 26.00p | 26.75p | 332550 |
10/06/2020 | 27.25p | 27.35p | 26.00p | 26.25p | 278378 |
09/06/2020 | 29.00p | 29.00p | 27.00p | 27.25p | 253389 |
08/06/2020 | 28.75p | 29.25p | 28.00p | 29.00p | 271503 |
05/06/2020 | 28.25p | 29.40p | 28.00p | 28.75p | 319643 |
04/06/2020 | 28.75p | 29.00p | 28.00p | 28.25p | 400841 |
03/06/2020 | 31.25p | 31.63p | 28.00p | 28.25p | 1185452 |
02/06/2020 | 35.25p | 35.60p | 33.60p | 35.00p | 76368 |
01/06/2020 | 34.75p | 36.00p | 34.75p | 35.25p | 45046 |
29/05/2020 | 38.00p | 38.25p | 34.75p | 34.75p | 198625 |
28/05/2020 | 37.25p | 39.50p | 37.00p | 38.00p | 122987 |
27/05/2020 | 36.75p | 38.67p | 36.10p | 37.25p | 302071 |
26/05/2020 | 34.75p | 39.50p | 34.75p | 36.00p | 201025 |
*Close Price adjusted for both dividends and splits