Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2021 | 37.25p | 43.75p | 36.00p | 42.10p | 943660 |
09/03/2021 | 37.25p | 39.00p | 36.03p | 37.25p | 700167 |
08/03/2021 | 38.75p | 40.00p | 36.33p | 37.25p | 742193 |
05/03/2021 | 40.25p | 40.50p | 38.50p | 38.75p | 372954 |
04/03/2021 | 41.25p | 41.50p | 39.00p | 40.25p | 951828 |
03/03/2021 | 38.25p | 41.85p | 38.00p | 41.25p | 679152 |
02/03/2021 | 38.25p | 38.63p | 38.00p | 38.25p | 1083212 |
01/03/2021 | 39.10p | 39.30p | 37.50p | 38.25p | 1036033 |
26/02/2021 | 42.25p | 42.25p | 38.00p | 39.10p | 571887 |
25/02/2021 | 40.25p | 44.50p | 40.25p | 42.25p | 1464999 |
24/02/2021 | 39.50p | 40.50p | 37.00p | 40.25p | 421100 |
23/02/2021 | 41.50p | 43.00p | 39.52p | 39.50p | 351021 |
22/02/2021 | 40.25p | 44.00p | 39.00p | 42.50p | 960608 |
19/02/2021 | 37.25p | 41.00p | 36.00p | 39.50p | 976190 |
18/02/2021 | 37.75p | 39.00p | 36.50p | 37.25p | 491436 |
17/02/2021 | 41.00p | 41.50p | 36.50p | 38.00p | 1103395 |
16/02/2021 | 41.50p | 42.00p | 40.00p | 40.00p | 397159 |
15/02/2021 | 41.00p | 42.00p | 41.00p | 41.50p | 408065 |
12/02/2021 | 39.00p | 41.65p | 37.00p | 41.00p | 430900 |
11/02/2021 | 39.25p | 39.50p | 37.00p | 38.00p | 131065 |
10/02/2021 | 40.00p | 41.00p | 38.99p | 39.00p | 251425 |
09/02/2021 | 39.90p | 41.00p | 39.00p | 40.00p | 233180 |
08/02/2021 | 40.00p | 41.98p | 39.00p | 40.80p | 714660 |
05/02/2021 | 35.00p | 42.00p | 35.00p | 40.00p | 2152167 |
04/02/2021 | 37.50p | 38.00p | 34.50p | 35.00p | 986721 |
03/02/2021 | 37.25p | 39.20p | 36.00p | 37.50p | 586707 |
02/02/2021 | 38.50p | 40.50p | 36.07p | 37.25p | 1136402 |
01/02/2021 | 43.00p | 43.00p | 38.00p | 38.50p | 679759 |
29/01/2021 | 42.50p | 43.00p | 39.50p | 39.50p | 974502 |
28/01/2021 | 41.25p | 44.00p | 41.00p | 42.50p | 1357050 |
27/01/2021 | 39.50p | 42.00p | 36.50p | 41.00p | 1436605 |
26/01/2021 | 38.25p | 41.50p | 35.10p | 39.50p | 1344334 |
25/01/2021 | 37.50p | 43.00p | 37.00p | 40.50p | 2988281 |
22/01/2021 | 30.50p | 38.00p | 30.00p | 37.00p | 1808692 |
21/01/2021 | 29.25p | 31.00p | 28.50p | 30.50p | 515398 |
20/01/2021 | 30.75p | 31.50p | 29.00p | 29.50p | 417307 |
19/01/2021 | 29.60p | 31.50p | 29.60p | 30.50p | 2696342 |
18/01/2021 | 29.25p | 31.50p | 29.00p | 29.60p | 1268477 |
15/01/2021 | 29.75p | 31.50p | 28.20p | 29.00p | 1095056 |
14/01/2021 | 31.50p | 31.85p | 27.50p | 29.00p | 3037671 |
13/01/2021 | 32.50p | 35.50p | 30.00p | 31.50p | 1547723 |
12/01/2021 | 31.25p | 33.00p | 27.00p | 32.00p | 2152451 |
11/01/2021 | 33.75p | 36.50p | 25.35p | 30.50p | 4955629 |
08/01/2021 | 27.90p | 34.00p | 27.00p | 33.75p | 2789725 |
07/01/2021 | 22.25p | 30.00p | 22.01p | 27.90p | 4265701 |
06/01/2021 | 22.25p | 22.35p | 21.50p | 21.50p | 312148 |
05/01/2021 | 23.50p | 24.00p | 21.50p | 22.00p | 646799 |
04/01/2021 | 22.50p | 26.00p | 22.50p | 24.00p | 2651142 |
31/12/2020 | 21.50p | 23.65p | 21.00p | 23.50p | 1164370 |
30/12/2020 | 17.75p | 22.50p | 17.75p | 22.40p | 1916400 |
29/12/2020 | 15.50p | 18.40p | 15.50p | 17.75p | 1637782 |
24/12/2020 | 15.13p | 15.95p | 15.13p | 15.50p | 338982 |
23/12/2020 | 15.00p | 15.38p | 14.25p | 15.25p | 320679 |
22/12/2020 | 15.25p | 15.49p | 14.51p | 15.00p | 635784 |
21/12/2020 | 15.63p | 15.63p | 15.00p | 15.25p | 330447 |
18/12/2020 | 15.80p | 15.80p | 15.51p | 15.63p | 120940 |
17/12/2020 | 15.88p | 15.95p | 15.78p | 15.80p | 217531 |
16/12/2020 | 15.63p | 15.88p | 15.59p | 15.88p | 250889 |
15/12/2020 | 15.75p | 15.90p | 15.45p | 15.63p | 294771 |
14/12/2020 | 16.13p | 16.13p | 15.16p | 15.75p | 220322 |
11/12/2020 | 16.00p | 16.22p | 15.76p | 16.13p | 65497 |
10/12/2020 | 16.25p | 16.25p | 15.95p | 16.00p | 80406 |
09/12/2020 | 16.25p | 16.32p | 16.00p | 16.25p | 108585 |
08/12/2020 | 15.75p | 16.37p | 15.75p | 16.25p | 287974 |
07/12/2020 | 16.25p | 16.25p | 15.05p | 15.75p | 385433 |
04/12/2020 | 17.00p | 17.24p | 16.00p | 16.00p | 933502 |
03/12/2020 | 16.88p | 17.30p | 16.52p | 17.00p | 336643 |
02/12/2020 | 16.63p | 17.29p | 16.33p | 16.88p | 274064 |
01/12/2020 | 17.00p | 17.17p | 16.55p | 16.63p | 236061 |
30/11/2020 | 16.37p | 17.40p | 16.37p | 17.00p | 257369 |
27/11/2020 | 16.37p | 16.60p | 16.02p | 16.37p | 114203 |
26/11/2020 | 16.37p | 16.70p | 16.09p | 16.37p | 225515 |
25/11/2020 | 16.37p | 16.37p | 16.09p | 16.37p | 133675 |
24/11/2020 | 17.00p | 17.00p | 16.05p | 16.37p | 236788 |
23/11/2020 | 16.75p | 17.14p | 16.51p | 17.00p | 250059 |
20/11/2020 | 16.63p | 16.89p | 16.30p | 16.75p | 320084 |
19/11/2020 | 15.88p | 16.81p | 15.88p | 16.63p | 209821 |
18/11/2020 | 15.13p | 16.77p | 15.13p | 16.00p | 1078747 |
17/11/2020 | 15.00p | 15.25p | 14.75p | 15.13p | 194531 |
16/11/2020 | 14.75p | 15.20p | 14.28p | 15.00p | 264930 |
13/11/2020 | 14.75p | 14.90p | 14.10p | 14.75p | 479490 |
12/11/2020 | 15.25p | 15.25p | 14.75p | 14.75p | 95598 |
10/11/2020 | 15.13p | 15.50p | 14.06p | 15.25p | 318829 |
09/11/2020 | 15.25p | 15.25p | 14.10p | 15.13p | 185135 |
06/11/2020 | 15.50p | 15.50p | 15.05p | 15.25p | 164886 |
05/11/2020 | 15.50p | 15.50p | 15.02p | 15.50p | 98873 |
04/11/2020 | 15.50p | 15.55p | 15.02p | 15.50p | 47272 |
03/11/2020 | 15.75p | 15.75p | 15.00p | 15.50p | 112100 |
02/11/2020 | 15.75p | 16.00p | 15.50p | 15.75p | 719297 |
30/10/2020 | 16.00p | 16.20p | 15.61p | 15.75p | 629881 |
29/10/2020 | 15.75p | 16.00p | 15.55p | 15.75p | 272003 |
28/10/2020 | 16.25p | 16.37p | 15.59p | 15.75p | 254943 |
27/10/2020 | 16.75p | 16.75p | 16.25p | 16.25p | 150648 |
26/10/2020 | 17.00p | 17.00p | 16.52p | 16.75p | 43147 |
23/10/2020 | 17.00p | 17.38p | 16.25p | 17.00p | 295745 |
22/10/2020 | 16.88p | 17.40p | 16.85p | 17.00p | 265687 |
21/10/2020 | 17.00p | 17.40p | 16.55p | 16.88p | 206781 |
20/10/2020 | 17.00p | 17.34p | 16.55p | 17.00p | 194819 |
19/10/2020 | 16.63p | 17.65p | 16.41p | 17.00p | 538384 |
16/10/2020 | 16.88p | 17.36p | 16.00p | 16.63p | 707430 |
15/10/2020 | 17.25p | 17.25p | 16.51p | 16.88p | 336982 |
14/10/2020 | 17.00p | 17.80p | 16.50p | 17.35p | 1682504 |
13/10/2020 | 18.50p | 18.65p | 17.00p | 18.00p | 854891 |
12/10/2020 | 19.00p | 19.00p | 18.10p | 18.50p | 214210 |
09/10/2020 | 19.50p | 19.78p | 19.00p | 19.00p | 310695 |
08/10/2020 | 18.50p | 19.90p | 18.15p | 19.50p | 343752 |
07/10/2020 | 18.50p | 18.81p | 18.10p | 18.50p | 260649 |
06/10/2020 | 18.25p | 19.00p | 18.00p | 18.50p | 385175 |
05/10/2020 | 19.25p | 19.25p | 18.00p | 18.25p | 251737 |
02/10/2020 | 19.75p | 19.75p | 19.00p | 19.25p | 195527 |
01/10/2020 | 19.75p | 19.95p | 19.60p | 19.75p | 108869 |
30/09/2020 | 20.25p | 20.25p | 18.65p | 19.75p | 789955 |
29/09/2020 | 18.50p | 20.38p | 18.13p | 20.00p | 647445 |
28/09/2020 | 17.00p | 18.97p | 16.60p | 18.50p | 1072776 |
25/09/2020 | 16.63p | 16.85p | 16.36p | 16.50p | 198094 |
24/09/2020 | 17.25p | 17.33p | 16.17p | 16.63p | 692803 |
23/09/2020 | 18.00p | 18.00p | 16.65p | 17.25p | 851246 |
22/09/2020 | 18.50p | 18.50p | 18.00p | 18.00p | 159500 |
21/09/2020 | 19.50p | 19.65p | 18.00p | 18.50p | 200320 |
18/09/2020 | 18.25p | 19.90p | 18.15p | 19.50p | 864786 |
17/09/2020 | 18.25p | 18.50p | 18.00p | 18.25p | 254045 |
16/09/2020 | 18.50p | 18.80p | 18.00p | 18.25p | 269656 |
15/09/2020 | 18.75p | 18.81p | 18.49p | 18.50p | 428846 |
14/09/2020 | 18.75p | 18.88p | 18.55p | 18.75p | 244100 |
11/09/2020 | 18.75p | 18.80p | 18.50p | 18.75p | 119696 |
10/09/2020 | 19.25p | 19.35p | 18.00p | 18.75p | 415427 |
09/09/2020 | 20.00p | 20.20p | 19.00p | 19.25p | 284021 |
08/09/2020 | 20.00p | 20.48p | 19.66p | 20.00p | 210913 |
07/09/2020 | 20.75p | 20.75p | 19.15p | 20.00p | 381691 |
04/09/2020 | 21.50p | 21.50p | 20.65p | 20.75p | 154903 |
03/09/2020 | 22.25p | 22.30p | 21.00p | 21.50p | 303182 |
02/09/2020 | 21.75p | 22.50p | 21.75p | 22.25p | 218697 |
01/09/2020 | 22.25p | 22.25p | 21.00p | 21.75p | 314594 |
28/08/2020 | 22.25p | 22.48p | 22.01p | 22.25p | 522008 |
27/08/2020 | 22.70p | 23.00p | 22.00p | 22.25p | 173767 |
26/08/2020 | 22.75p | 22.88p | 22.51p | 22.70p | 264865 |
25/08/2020 | 23.00p | 23.00p | 22.50p | 22.75p | 169158 |
24/08/2020 | 25.00p | 25.00p | 22.50p | 23.00p | 278384 |
21/08/2020 | 24.50p | 26.00p | 24.50p | 25.00p | 210391 |
20/08/2020 | 24.50p | 25.00p | 24.16p | 24.50p | 189985 |
19/08/2020 | 25.25p | 25.35p | 23.75p | 24.50p | 217084 |
18/08/2020 | 25.50p | 25.50p | 25.00p | 25.25p | 217097 |
17/08/2020 | 26.50p | 26.67p | 25.02p | 25.50p | 267527 |
14/08/2020 | 25.90p | 27.94p | 25.55p | 26.50p | 368843 |
13/08/2020 | 25.90p | 26.80p | 25.00p | 25.90p | 79080 |
12/08/2020 | 26.75p | 26.98p | 25.14p | 25.90p | 372708 |
11/08/2020 | 24.75p | 27.00p | 24.70p | 26.50p | 818104 |
10/08/2020 | 25.00p | 25.15p | 24.55p | 24.75p | 287059 |
07/08/2020 | 24.75p | 25.35p | 24.50p | 25.00p | 325211 |
06/08/2020 | 23.00p | 25.40p | 23.00p | 24.75p | 657144 |
05/08/2020 | 24.40p | 24.40p | 23.00p | 23.00p | 453394 |
04/08/2020 | 25.25p | 25.70p | 24.02p | 24.40p | 506947 |
03/08/2020 | 24.50p | 26.35p | 24.50p | 25.25p | 1270139 |
31/07/2020 | 23.75p | 25.70p | 22.10p | 24.50p | 1391605 |
30/07/2020 | 19.50p | 22.85p | 19.21p | 22.50p | 758559 |
29/07/2020 | 19.75p | 19.90p | 19.20p | 19.50p | 178598 |
28/07/2020 | 19.75p | 20.22p | 18.70p | 19.75p | 1312475 |
27/07/2020 | 19.75p | 20.30p | 19.61p | 19.75p | 2497368 |
24/07/2020 | 18.25p | 20.25p | 18.20p | 19.75p | 1042138 |
23/07/2020 | 18.25p | 18.30p | 18.00p | 18.25p | 172317 |
22/07/2020 | 18.38p | 18.50p | 18.00p | 18.25p | 166015 |
21/07/2020 | 18.75p | 18.85p | 18.10p | 18.38p | 207406 |
20/07/2020 | 18.88p | 19.23p | 18.50p | 18.75p | 537578 |
17/07/2020 | 19.13p | 19.15p | 18.60p | 18.88p | 39224 |
16/07/2020 | 19.75p | 19.84p | 19.05p | 19.13p | 384479 |
15/07/2020 | 19.37p | 20.20p | 19.31p | 19.75p | 725398 |
14/07/2020 | 19.75p | 19.75p | 19.00p | 19.37p | 250802 |
13/07/2020 | 18.75p | 21.00p | 18.75p | 19.75p | 1177944 |
10/07/2020 | 17.38p | 19.00p | 17.10p | 18.75p | 729568 |
09/07/2020 | 17.50p | 18.00p | 17.00p | 17.38p | 429450 |
08/07/2020 | 17.38p | 18.00p | 17.21p | 17.50p | 258288 |
07/07/2020 | 16.88p | 18.00p | 16.88p | 17.38p | 503863 |
06/07/2020 | 16.75p | 17.10p | 16.30p | 16.88p | 242366 |
03/07/2020 | 16.88p | 17.10p | 16.58p | 16.75p | 167755 |
02/07/2020 | 16.25p | 17.25p | 16.08p | 16.88p | 576667 |
01/07/2020 | 17.13p | 17.46p | 16.01p | 16.13p | 491704 |
30/06/2020 | 17.00p | 17.35p | 16.86p | 17.13p | 101916 |
29/06/2020 | 17.00p | 17.45p | 16.65p | 17.00p | 170255 |
26/06/2020 | 16.50p | 17.40p | 16.16p | 17.00p | 478905 |
25/06/2020 | 16.75p | 17.00p | 16.10p | 16.50p | 165698 |
24/06/2020 | 17.25p | 17.85p | 16.50p | 16.75p | 474555 |
23/06/2020 | 16.75p | 17.40p | 16.63p | 17.25p | 372879 |
22/06/2020 | 18.00p | 18.00p | 16.50p | 16.75p | 448741 |
19/06/2020 | 18.25p | 18.90p | 17.60p | 18.00p | 351110 |
18/06/2020 | 18.25p | 18.50p | 17.60p | 18.25p | 687863 |
17/06/2020 | 18.00p | 18.98p | 18.00p | 18.25p | 1121213 |
16/06/2020 | 17.00p | 18.15p | 16.85p | 18.00p | 705193 |
15/06/2020 | 15.00p | 17.22p | 15.00p | 17.00p | 998673 |
12/06/2020 | 15.50p | 15.50p | 14.50p | 15.00p | 374912 |
11/06/2020 | 13.88p | 16.40p | 13.88p | 15.50p | 1401387 |
10/06/2020 | 14.13p | 14.14p | 13.53p | 13.88p | 472793 |
09/06/2020 | 14.62p | 14.63p | 14.01p | 14.13p | 352154 |
08/06/2020 | 15.13p | 15.18p | 14.50p | 14.62p | 140781 |
05/06/2020 | 15.00p | 15.38p | 15.00p | 15.13p | 521141 |
04/06/2020 | 14.75p | 15.08p | 14.65p | 15.00p | 369672 |
03/06/2020 | 14.13p | 15.38p | 14.13p | 14.75p | 2161114 |
02/06/2020 | 14.50p | 14.70p | 14.13p | 14.13p | 722008 |
01/06/2020 | 14.13p | 14.75p | 14.13p | 14.50p | 1454748 |
29/05/2020 | 17.25p | 17.25p | 13.00p | 14.13p | 6428009 |
28/05/2020 | 17.00p | 17.40p | 17.00p | 17.25p | 244944 |
*Close Price adjusted for both dividends and splits