Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 34.50p | 37.50p | 31.80p | 33.75p | 767739 |
18/03/2021 | 36.00p | 37.20p | 31.65p | 34.50p | 388284 |
17/03/2021 | 37.50p | 38.31p | 34.50p | 36.00p | 480612 |
16/03/2021 | 35.25p | 38.70p | 34.50p | 37.50p | 388978 |
15/03/2021 | 38.25p | 39.00p | 34.53p | 35.25p | 632673 |
12/03/2021 | 44.25p | 44.94p | 36.60p | 38.25p | 1054651 |
11/03/2021 | 36.00p | 43.20p | 34.80p | 41.25p | 1233521 |
10/03/2021 | 36.00p | 41.10p | 34.59p | 36.00p | 2096860 |
09/03/2021 | 36.75p | 37.47p | 33.00p | 33.00p | 314494 |
08/03/2021 | 32.25p | 37.47p | 30.90p | 36.75p | 1569486 |
05/03/2021 | 35.25p | 37.44p | 31.50p | 32.25p | 1339143 |
04/03/2021 | 38.25p | 40.27p | 33.00p | 35.25p | 729141 |
03/03/2021 | 35.25p | 41.70p | 34.80p | 37.50p | 2231936 |
02/03/2021 | 33.00p | 37.42p | 30.30p | 35.25p | 2253627 |
01/03/2021 | 37.50p | 39.00p | 31.50p | 33.00p | 1963596 |
26/02/2021 | 37.50p | 40.50p | 36.00p | 37.50p | 1115526 |
25/02/2021 | 35.25p | 53.70p | 35.25p | 37.50p | 841212 |
24/02/2021 | 32.25p | 39.96p | 30.00p | 35.25p | 944682 |
23/02/2021 | 38.25p | 38.64p | 31.59p | 33.00p | 645764 |
22/02/2021 | 45.75p | 46.02p | 34.53p | 38.25p | 1843548 |
19/02/2021 | 43.50p | 47.61p | 42.60p | 45.75p | 752607 |
18/02/2021 | 43.50p | 47.79p | 40.50p | 43.50p | 799383 |
17/02/2021 | 48.00p | 49.50p | 41.25p | 43.50p | 767652 |
16/02/2021 | 52.50p | 53.10p | 43.50p | 48.00p | 834396 |
15/02/2021 | 58.50p | 60.00p | 48.60p | 51.00p | 1167660 |
12/02/2021 | 44.25p | 61.20p | 43.53p | 56.25p | 884462 |
11/02/2021 | 39.75p | 46.80p | 39.45p | 44.25p | 503985 |
10/02/2021 | 42.00p | 43.32p | 39.09p | 39.75p | 389747 |
09/02/2021 | 45.00p | 47.40p | 40.59p | 42.00p | 401945 |
08/02/2021 | 38.25p | 44.93p | 36.00p | 44.25p | 356678 |
05/02/2021 | 41.25p | 41.25p | 37.41p | 38.25p | 182558 |
04/02/2021 | 45.00p | 50.85p | 40.50p | 41.25p | 1043662 |
03/02/2021 | 32.25p | 45.00p | 31.95p | 40.50p | 1068224 |
02/02/2021 | 34.50p | 34.65p | 31.50p | 32.25p | 417859 |
01/02/2021 | 34.50p | 35.22p | 33.30p | 34.50p | 103372 |
29/01/2021 | 36.00p | 37.80p | 33.75p | 34.50p | 229004 |
28/01/2021 | 39.75p | 39.75p | 34.50p | 36.00p | 279486 |
27/01/2021 | 39.75p | 51.60p | 35.25p | 39.75p | 1684008 |
26/01/2021 | 30.00p | 45.00p | 28.50p | 39.75p | 886544 |
25/01/2021 | 31.50p | 31.65p | 24.48p | 29.25p | 563647 |
22/01/2021 | 33.00p | 36.00p | 30.00p | 31.50p | 193826 |
21/01/2021 | 28.50p | 38.40p | 25.50p | 33.00p | 1073102 |
20/01/2021 | 37.50p | 42.00p | 15.00p | 28.50p | 1487993 |
19/01/2021 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
18/01/2021 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
15/01/2021 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
14/01/2021 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
13/01/2021 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
12/01/2021 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
11/01/2021 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
08/01/2021 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
07/01/2021 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
06/01/2021 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
05/01/2021 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
04/01/2021 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
31/12/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
30/12/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
29/12/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
24/12/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
23/12/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
22/12/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
21/12/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
18/12/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
17/12/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
16/12/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
15/12/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
14/12/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
11/12/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
10/12/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
09/12/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
08/12/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
07/12/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
04/12/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
03/12/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
02/12/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
01/12/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
30/11/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
27/11/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
26/11/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
25/11/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
24/11/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
23/11/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
20/11/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
19/11/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
18/11/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
17/11/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
16/11/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
13/11/2020 | 57.00p | 58.20p | 58.20p | 57.00p | 0 |
12/11/2020 | 57.00p | 58.20p | 57.00p | 57.00p | 0 |
10/11/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
09/11/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
06/11/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
05/11/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
04/11/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
03/11/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
02/11/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
30/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
29/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
28/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
27/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
26/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
23/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
22/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
21/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
20/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
19/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
16/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
15/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
14/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
13/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
12/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
09/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
08/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
07/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
06/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
05/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
02/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
01/10/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
30/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
29/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
28/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
25/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
24/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
23/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
22/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
21/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
18/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
17/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
16/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
15/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
14/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
11/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
10/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
09/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
08/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
07/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
04/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
03/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
02/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
01/09/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
28/08/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
27/08/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
26/08/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
25/08/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
24/08/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
21/08/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
20/08/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
19/08/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
18/08/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
17/08/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
14/08/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
13/08/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
12/08/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
11/08/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
10/08/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
07/08/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
06/08/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
05/08/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
04/08/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
03/08/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
31/07/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
30/07/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
29/07/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
28/07/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
27/07/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
24/07/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
23/07/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
22/07/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
21/07/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
20/07/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
17/07/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
16/07/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
15/07/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
14/07/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
13/07/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
10/07/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
09/07/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
08/07/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
07/07/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
06/07/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
03/07/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
02/07/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
01/07/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
30/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
29/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
26/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
25/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
24/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
23/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
22/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
19/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
18/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
17/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
16/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
15/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
12/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
11/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
10/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
09/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
08/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
*Close Price adjusted for both dividends and splits