Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 36.00p | 36.20p | 35.00p | 36.00p | 53953 |
18/03/2021 | 36.00p | 36.50p | 35.00p | 35.00p | 111984 |
17/03/2021 | 36.00p | 36.60p | 36.00p | 36.00p | 83186 |
16/03/2021 | 36.00p | 37.00p | 35.65p | 36.00p | 46175 |
15/03/2021 | 36.00p | 36.70p | 35.60p | 36.00p | 22409 |
12/03/2021 | 37.00p | 37.30p | 35.50p | 36.00p | 188038 |
11/03/2021 | 37.00p | 37.50p | 36.85p | 37.00p | 119600 |
10/03/2021 | 38.00p | 38.00p | 36.85p | 37.00p | 235155 |
09/03/2021 | 37.00p | 39.00p | 37.00p | 38.50p | 44749 |
08/03/2021 | 37.00p | 37.69p | 36.70p | 37.00p | 28722 |
05/03/2021 | 37.00p | 37.69p | 36.00p | 37.00p | 132337 |
04/03/2021 | 38.00p | 38.03p | 36.50p | 37.00p | 132401 |
03/03/2021 | 36.50p | 39.00p | 36.50p | 38.40p | 461662 |
02/03/2021 | 36.00p | 37.00p | 35.65p | 36.00p | 139528 |
01/03/2021 | 35.50p | 36.90p | 35.50p | 36.00p | 111529 |
26/02/2021 | 35.00p | 36.00p | 34.55p | 35.50p | 159699 |
25/02/2021 | 34.50p | 36.00p | 34.50p | 35.00p | 80731 |
24/02/2021 | 33.00p | 35.80p | 32.10p | 34.50p | 330560 |
23/02/2021 | 35.50p | 35.50p | 33.00p | 34.00p | 250219 |
22/02/2021 | 36.50p | 36.50p | 34.50p | 35.50p | 268224 |
19/02/2021 | 36.50p | 36.50p | 36.00p | 36.50p | 184983 |
18/02/2021 | 36.50p | 36.62p | 36.00p | 36.50p | 149575 |
17/02/2021 | 36.50p | 36.78p | 36.41p | 36.50p | 125120 |
16/02/2021 | 36.50p | 36.85p | 36.30p | 36.50p | 160734 |
15/02/2021 | 36.50p | 37.00p | 36.20p | 36.50p | 237135 |
12/02/2021 | 36.50p | 36.89p | 36.10p | 36.50p | 68364 |
11/02/2021 | 38.00p | 38.00p | 36.10p | 37.00p | 127665 |
10/02/2021 | 37.50p | 38.44p | 37.15p | 38.00p | 79523 |
09/02/2021 | 38.50p | 38.90p | 37.00p | 38.50p | 194728 |
08/02/2021 | 40.00p | 40.50p | 37.00p | 37.00p | 183954 |
05/02/2021 | 36.50p | 41.00p | 36.50p | 40.00p | 478877 |
04/02/2021 | 37.00p | 37.44p | 36.60p | 37.00p | 101463 |
03/02/2021 | 37.00p | 38.00p | 36.40p | 37.00p | 155110 |
02/02/2021 | 34.00p | 38.00p | 34.00p | 37.00p | 388383 |
01/02/2021 | 33.50p | 35.00p | 33.50p | 34.00p | 98885 |
29/01/2021 | 33.50p | 34.00p | 33.11p | 33.50p | 71830 |
28/01/2021 | 34.00p | 34.00p | 32.50p | 33.50p | 137333 |
27/01/2021 | 34.00p | 34.24p | 33.00p | 34.00p | 122751 |
26/01/2021 | 34.00p | 34.60p | 33.33p | 34.00p | 112717 |
25/01/2021 | 33.00p | 34.44p | 33.00p | 34.00p | 123177 |
22/01/2021 | 33.00p | 33.90p | 33.00p | 33.00p | 110503 |
21/01/2021 | 33.00p | 34.00p | 32.44p | 33.00p | 60834 |
20/01/2021 | 33.50p | 33.60p | 33.00p | 33.00p | 77286 |
19/01/2021 | 33.50p | 33.90p | 33.10p | 33.50p | 47960 |
18/01/2021 | 34.50p | 34.94p | 33.00p | 33.50p | 497087 |
15/01/2021 | 34.00p | 35.74p | 33.32p | 34.50p | 197649 |
14/01/2021 | 31.50p | 35.00p | 30.80p | 34.00p | 218753 |
13/01/2021 | 31.00p | 32.55p | 31.00p | 31.50p | 90981 |
12/01/2021 | 31.00p | 31.75p | 30.40p | 31.00p | 114518 |
11/01/2021 | 31.50p | 31.80p | 28.21p | 31.00p | 827073 |
08/01/2021 | 32.00p | 32.30p | 30.25p | 32.00p | 358814 |
07/01/2021 | 32.50p | 33.00p | 31.00p | 32.00p | 197950 |
06/01/2021 | 33.00p | 33.00p | 31.50p | 32.50p | 114907 |
05/01/2021 | 32.50p | 32.90p | 31.00p | 32.50p | 74743 |
04/01/2021 | 31.50p | 32.50p | 31.00p | 32.50p | 237798 |
01/01/2021 | 32.00p | 32.15p | 31.00p | 32.00p | 181000 |
31/12/2020 | 32.00p | 32.15p | 31.00p | 32.00p | 181000 |
30/12/2020 | 32.00p | 32.40p | 31.00p | 32.00p | 76337 |
29/12/2020 | 32.00p | 32.80p | 31.00p | 32.00p | 246295 |
28/12/2020 | 32.00p | 33.00p | 31.50p | 32.00p | 41791 |
25/12/2020 | 32.00p | 33.00p | 31.50p | 32.00p | 41791 |
24/12/2020 | 32.00p | 33.00p | 31.50p | 32.00p | 41791 |
23/12/2020 | 31.50p | 32.00p | 31.00p | 32.00p | 61870 |
22/12/2020 | 31.50p | 31.90p | 31.40p | 31.50p | 19189 |
21/12/2020 | 32.50p | 32.50p | 31.34p | 31.50p | 136131 |
18/12/2020 | 32.50p | 32.90p | 31.34p | 32.50p | 89302 |
17/12/2020 | 31.50p | 33.50p | 31.50p | 32.50p | 97484 |
16/12/2020 | 32.50p | 32.98p | 31.29p | 31.50p | 125168 |
15/12/2020 | 33.50p | 33.50p | 32.34p | 32.50p | 28137 |
15/12/2020 | 33.50p | 33.50p | 32.34p | 32.50p | 28137 |
14/12/2020 | 34.00p | 34.50p | 33.00p | 33.00p | 123778 |
11/12/2020 | 34.50p | 35.09p | 33.20p | 34.00p | 38950 |
10/12/2020 | 34.50p | 35.28p | 33.60p | 34.50p | 17812 |
09/12/2020 | 34.50p | 35.50p | 33.56p | 34.50p | 91201 |
08/12/2020 | 34.00p | 36.00p | 33.90p | 34.50p | 224837 |
07/12/2020 | 34.00p | 35.00p | 33.00p | 34.00p | 37710 |
04/12/2020 | 32.00p | 35.00p | 32.00p | 34.00p | 136795 |
03/12/2020 | 32.00p | 32.60p | 32.00p | 32.00p | 30673 |
02/12/2020 | 32.00p | 32.90p | 31.60p | 32.00p | 106976 |
01/12/2020 | 32.00p | 33.00p | 31.40p | 32.00p | 87502 |
30/11/2020 | 32.00p | 32.40p | 31.60p | 32.00p | 34980 |
27/11/2020 | 31.50p | 32.00p | 31.50p | 32.00p | 95972 |
26/11/2020 | 32.00p | 33.00p | 31.20p | 31.50p | 174053 |
25/11/2020 | 32.50p | 32.50p | 32.00p | 32.00p | 126156 |
24/11/2020 | 32.00p | 32.20p | 31.50p | 32.00p | 160544 |
23/11/2020 | 32.00p | 32.28p | 31.30p | 32.00p | 142557 |
20/11/2020 | 32.00p | 32.44p | 31.40p | 32.00p | 82704 |
19/11/2020 | 33.00p | 33.96p | 31.25p | 32.00p | 230308 |
18/11/2020 | 31.50p | 34.50p | 31.50p | 33.00p | 220637 |
17/11/2020 | 30.50p | 32.00p | 30.50p | 31.50p | 142371 |
16/11/2020 | 29.50p | 30.95p | 29.50p | 30.50p | 212882 |
13/11/2020 | 29.50p | 30.75p | 29.50p | 29.50p | 2663 |
12/11/2020 | 29.50p | 30.94p | 28.25p | 29.50p | 91412 |
10/11/2020 | 29.50p | 30.80p | 28.90p | 29.50p | 26910 |
09/11/2020 | 29.50p | 31.00p | 28.00p | 29.50p | 138051 |
06/11/2020 | 28.00p | 30.00p | 27.35p | 29.00p | 129428 |
05/11/2020 | 27.00p | 28.80p | 26.65p | 28.00p | 186151 |
04/11/2020 | 27.00p | 28.00p | 26.53p | 27.00p | 131482 |
03/11/2020 | 27.00p | 28.00p | 26.37p | 28.00p | 126533 |
02/11/2020 | 26.00p | 28.00p | 26.00p | 27.00p | 121513 |
30/10/2020 | 26.00p | 27.00p | 25.55p | 26.00p | 64095 |
29/10/2020 | 25.50p | 27.00p | 25.50p | 26.00p | 132323 |
28/10/2020 | 26.00p | 26.00p | 25.05p | 25.50p | 218574 |
27/10/2020 | 26.00p | 26.00p | 25.05p | 26.00p | 12719 |
26/10/2020 | 26.00p | 26.00p | 25.02p | 26.00p | 41867 |
23/10/2020 | 26.00p | 26.00p | 25.02p | 26.00p | 3475 |
22/10/2020 | 26.00p | 26.00p | 25.00p | 26.00p | 83871 |
21/10/2020 | 26.00p | 26.00p | 25.20p | 26.00p | 24097 |
20/10/2020 | 26.00p | 26.00p | 25.20p | 26.00p | 463 |
19/10/2020 | 26.00p | 26.00p | 25.00p | 26.00p | 186806 |
16/10/2020 | 26.00p | 26.00p | 25.12p | 26.00p | 13546 |
15/10/2020 | 26.00p | 26.10p | 25.22p | 26.00p | 45823 |
14/10/2020 | 26.00p | 26.25p | 25.12p | 26.00p | 28947 |
13/10/2020 | 26.00p | 26.50p | 25.11p | 26.00p | 80425 |
12/10/2020 | 26.00p | 26.65p | 25.04p | 26.00p | 188243 |
09/10/2020 | 25.50p | 26.65p | 25.20p | 26.00p | 362923 |
08/10/2020 | 25.50p | 25.60p | 25.06p | 25.50p | 23049 |
07/10/2020 | 25.50p | 25.60p | 25.06p | 25.50p | 13165 |
06/10/2020 | 25.50p | 25.58p | 25.05p | 25.50p | 45067 |
05/10/2020 | 25.50p | 25.60p | 25.02p | 25.50p | 269889 |
02/10/2020 | 25.50p | 25.50p | 25.00p | 25.50p | 600000 |
01/10/2020 | 25.50p | 25.50p | 25.02p | 25.50p | 85311 |
30/09/2020 | 25.00p | 25.50p | 24.40p | 25.50p | 2722912 |
29/09/2020 | 25.00p | 26.00p | 24.40p | 25.00p | 55260 |
28/09/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 175232 |
25/09/2020 | 25.00p | 25.44p | 25.00p | 25.00p | 1151743 |
24/09/2020 | 25.00p | 25.00p | 24.12p | 25.00p | 508069 |
23/09/2020 | 25.00p | 25.46p | 24.44p | 25.00p | 1934558 |
22/09/2020 | 25.00p | 25.00p | 24.44p | 25.00p | 3786 |
21/09/2020 | 25.00p | 25.00p | 24.44p | 25.00p | 113472 |
18/09/2020 | 25.50p | 25.50p | 24.60p | 25.00p | 94650 |
17/09/2020 | 25.50p | 25.50p | 25.00p | 25.50p | 173911 |
16/09/2020 | 23.50p | 26.00p | 23.50p | 25.50p | 1881411 |
15/09/2020 | 24.00p | 24.40p | 23.57p | 24.00p | 300901 |
14/09/2020 | 24.00p | 24.45p | 23.56p | 24.00p | 63184 |
11/09/2020 | 24.00p | 25.00p | 23.50p | 24.00p | 87503 |
10/09/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 38891 |
09/09/2020 | 24.00p | 24.00p | 23.45p | 24.00p | 134084 |
08/09/2020 | 24.00p | 24.60p | 23.45p | 24.00p | 94916 |
07/09/2020 | 24.00p | 24.60p | 23.45p | 24.00p | 131577 |
04/09/2020 | 24.00p | 24.64p | 23.42p | 24.00p | 132839 |
03/09/2020 | 24.00p | 24.80p | 23.40p | 24.00p | 124572 |
02/09/2020 | 24.50p | 26.00p | 23.00p | 24.50p | 474162 |
01/09/2020 | 23.50p | 23.78p | 23.00p | 23.50p | 196515 |
31/08/2020 | 23.50p | 23.50p | 23.02p | 23.50p | 26696 |
28/08/2020 | 23.50p | 23.50p | 23.02p | 23.50p | 26696 |
27/08/2020 | 23.50p | 23.60p | 23.00p | 23.50p | 1704279 |
26/08/2020 | 23.50p | 23.80p | 23.00p | 23.50p | 116276 |
25/08/2020 | 23.50p | 23.99p | 23.00p | 23.50p | 261190 |
24/08/2020 | 23.50p | 23.50p | 23.00p | 23.50p | 195099 |
21/08/2020 | 23.50p | 23.50p | 23.00p | 23.50p | 104540 |
20/08/2020 | 23.50p | 23.50p | 23.00p | 23.50p | 98407 |
19/08/2020 | 23.50p | 23.50p | 23.00p | 23.50p | 53267 |
18/08/2020 | 23.50p | 23.99p | 23.00p | 23.50p | 22662 |
17/08/2020 | 23.50p | 23.57p | 23.00p | 23.50p | 41389 |
14/08/2020 | 23.50p | 23.57p | 23.00p | 23.50p | 109522 |
13/08/2020 | 23.50p | 23.65p | 23.13p | 23.50p | 11557 |
12/08/2020 | 23.50p | 23.65p | 23.05p | 23.50p | 216707 |
11/08/2020 | 23.50p | 23.69p | 23.22p | 23.50p | 58765 |
10/08/2020 | 23.50p | 23.70p | 23.26p | 23.50p | 105797 |
07/08/2020 | 23.50p | 24.00p | 23.26p | 23.50p | 14241 |
06/08/2020 | 22.50p | 23.70p | 22.50p | 23.50p | 128796 |
05/08/2020 | 23.00p | 23.77p | 23.00p | 23.50p | 360930 |
04/08/2020 | 22.50p | 23.00p | 22.15p | 22.50p | 52437 |
03/08/2020 | 22.50p | 22.80p | 22.00p | 22.50p | 141725 |
31/07/2020 | 22.50p | 22.90p | 22.00p | 22.50p | 72688 |
30/07/2020 | 22.50p | 22.99p | 22.00p | 22.50p | 32219 |
29/07/2020 | 22.50p | 22.50p | 22.00p | 22.50p | 130870 |
28/07/2020 | 22.50p | 22.50p | 22.00p | 22.50p | 175480 |
27/07/2020 | 23.00p | 23.00p | 21.44p | 22.50p | 384019 |
24/07/2020 | 22.00p | 22.50p | 21.00p | 22.50p | 290459 |
23/07/2020 | 22.50p | 22.74p | 22.00p | 22.50p | 144876 |
22/07/2020 | 22.50p | 22.85p | 22.00p | 22.50p | 83829 |
21/07/2020 | 23.00p | 23.00p | 22.00p | 22.50p | 365750 |
20/07/2020 | 23.00p | 23.00p | 22.00p | 23.00p | 96118 |
17/07/2020 | 23.00p | 23.30p | 22.00p | 23.00p | 184871 |
16/07/2020 | 25.50p | 25.50p | 22.44p | 23.00p | 528811 |
15/07/2020 | 26.00p | 27.00p | 25.00p | 26.00p | 906218 |
14/07/2020 | 25.50p | 26.00p | 25.00p | 26.00p | 741112 |
13/07/2020 | 25.50p | 26.24p | 24.50p | 26.00p | 562919 |
10/07/2020 | 25.50p | 26.44p | 25.01p | 25.50p | 289581 |
09/07/2020 | 22.50p | 26.44p | 22.50p | 25.50p | 663709 |
08/07/2020 | 24.50p | 24.85p | 24.15p | 24.50p | 196659 |
07/07/2020 | 24.50p | 25.00p | 24.50p | 24.50p | 84195 |
06/07/2020 | 24.50p | 25.00p | 24.20p | 24.50p | 158424 |
03/07/2020 | 24.50p | 24.65p | 24.10p | 24.50p | 48970 |
02/07/2020 | 24.50p | 24.50p | 24.00p | 24.50p | 47567 |
01/07/2020 | 24.50p | 24.60p | 24.00p | 24.50p | 44067 |
30/06/2020 | 24.50p | 24.78p | 24.00p | 24.50p | 281422 |
29/06/2020 | 24.50p | 24.70p | 24.05p | 24.50p | 80493 |
26/06/2020 | 23.00p | 24.70p | 22.57p | 24.50p | 285965 |
25/06/2020 | 23.00p | 23.20p | 22.50p | 23.00p | 121214 |
24/06/2020 | 22.50p | 23.70p | 22.50p | 23.00p | 139841 |
23/06/2020 | 25.50p | 25.50p | 22.33p | 23.80p | 528385 |
22/06/2020 | 25.50p | 25.50p | 25.00p | 25.50p | 13954 |
19/06/2020 | 25.50p | 25.50p | 25.01p | 25.50p | 25260 |
18/06/2020 | 25.50p | 25.50p | 25.00p | 25.50p | 113447 |
17/06/2020 | 25.50p | 25.50p | 25.00p | 25.50p | 19999 |
16/06/2020 | 25.50p | 26.00p | 25.00p | 25.50p | 97867 |
15/06/2020 | 26.00p | 26.30p | 24.00p | 25.50p | 149356 |
*Close Price adjusted for both dividends and splits