Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/03/2021 | 32.25p | 32.98p | 31.60p | 32.25p | 377612 |
08/03/2021 | 32.50p | 32.98p | 32.00p | 32.25p | 415257 |
05/03/2021 | 33.75p | 34.50p | 32.10p | 33.00p | 1250452 |
04/03/2021 | 32.75p | 34.49p | 32.00p | 33.00p | 1974823 |
03/03/2021 | 31.75p | 33.50p | 31.75p | 33.00p | 3778074 |
02/03/2021 | 31.75p | 33.00p | 31.38p | 31.75p | 326023 |
01/03/2021 | 31.50p | 32.47p | 31.00p | 31.50p | 384412 |
26/02/2021 | 32.75p | 33.00p | 31.00p | 31.50p | 460119 |
25/02/2021 | 31.50p | 33.00p | 31.00p | 32.75p | 460560 |
24/02/2021 | 31.75p | 32.39p | 31.00p | 31.50p | 300859 |
23/02/2021 | 30.75p | 32.50p | 30.50p | 31.50p | 601980 |
22/02/2021 | 30.25p | 31.00p | 29.50p | 30.75p | 419546 |
19/02/2021 | 29.50p | 30.90p | 28.06p | 29.50p | 870540 |
18/02/2021 | 29.50p | 30.00p | 29.00p | 29.50p | 288815 |
17/02/2021 | 28.50p | 30.00p | 28.10p | 29.50p | 662873 |
16/02/2021 | 28.75p | 29.10p | 27.00p | 28.50p | 1211615 |
15/02/2021 | 29.35p | 29.90p | 28.50p | 28.75p | 541152 |
12/02/2021 | 30.00p | 30.15p | 28.55p | 29.35p | 454655 |
11/02/2021 | 32.50p | 32.65p | 29.50p | 30.00p | 704810 |
10/02/2021 | 31.50p | 32.98p | 31.50p | 31.90p | 671404 |
09/02/2021 | 31.00p | 32.00p | 30.52p | 31.00p | 1172792 |
08/02/2021 | 33.50p | 33.50p | 28.20p | 30.00p | 3563447 |
05/02/2021 | 34.50p | 34.50p | 33.00p | 33.50p | 771702 |
04/02/2021 | 34.25p | 35.00p | 33.50p | 34.70p | 776094 |
03/02/2021 | 33.25p | 35.00p | 32.52p | 34.25p | 4425154 |
02/02/2021 | 33.00p | 34.00p | 32.00p | 32.40p | 5183261 |
01/02/2021 | 32.00p | 34.00p | 32.00p | 33.50p | 4293572 |
29/01/2021 | 26.75p | 32.00p | 26.75p | 32.00p | 6892183 |
28/01/2021 | 26.75p | 27.37p | 26.00p | 26.75p | 60173 |
27/01/2021 | 25.90p | 28.00p | 25.76p | 27.50p | 948020 |
26/01/2021 | 27.25p | 28.50p | 25.00p | 25.90p | 734059 |
25/01/2021 | 27.50p | 27.90p | 26.50p | 27.25p | 202097 |
22/01/2021 | 28.25p | 29.00p | 26.50p | 27.50p | 377736 |
21/01/2021 | 27.25p | 29.00p | 26.50p | 29.00p | 1114096 |
20/01/2021 | 26.75p | 28.00p | 26.00p | 27.25p | 239838 |
19/01/2021 | 27.75p | 28.82p | 26.10p | 26.75p | 777971 |
18/01/2021 | 26.25p | 27.68p | 26.01p | 27.30p | 658706 |
15/01/2021 | 24.25p | 26.50p | 24.00p | 26.25p | 1049172 |
14/01/2021 | 24.00p | 24.93p | 23.50p | 24.00p | 2549637 |
13/01/2021 | 25.00p | 26.00p | 23.55p | 26.00p | 1502366 |
12/01/2021 | 25.00p | 26.00p | 24.52p | 25.00p | 605258 |
11/01/2021 | 24.50p | 25.50p | 24.50p | 25.00p | 999574 |
08/01/2021 | 22.50p | 25.00p | 22.00p | 24.50p | 1153553 |
07/01/2021 | 22.50p | 22.96p | 21.60p | 22.50p | 303562 |
06/01/2021 | 22.50p | 22.99p | 21.25p | 22.00p | 485570 |
05/01/2021 | 22.50p | 23.00p | 22.00p | 22.50p | 491399 |
04/01/2021 | 21.00p | 23.00p | 21.00p | 22.50p | 1026786 |
31/12/2020 | 20.75p | 21.40p | 20.60p | 21.00p | 85471 |
30/12/2020 | 21.50p | 21.90p | 20.00p | 20.75p | 494966 |
24/12/2020 | 20.75p | 21.00p | 20.68p | 20.75p | 144864 |
23/12/2020 | 20.50p | 21.00p | 20.03p | 21.00p | 423198 |
22/12/2020 | 20.25p | 20.25p | 20.00p | 20.25p | 15000 |
21/12/2020 | 20.60p | 20.60p | 20.00p | 20.25p | 579744 |
18/12/2020 | 20.60p | 20.94p | 20.20p | 20.20p | 264476 |
17/12/2020 | 20.60p | 20.70p | 20.22p | 20.60p | 6817 |
16/12/2020 | 20.75p | 20.75p | 20.20p | 20.60p | 97836 |
15/12/2020 | 20.60p | 20.80p | 20.50p | 20.75p | 59429 |
14/12/2020 | 20.50p | 21.00p | 20.50p | 20.75p | 115251 |
11/12/2020 | 20.50p | 20.80p | 20.30p | 20.50p | 200527 |
10/12/2020 | 20.75p | 20.84p | 20.04p | 20.50p | 722488 |
09/12/2020 | 20.75p | 20.92p | 20.67p | 20.75p | 179555 |
08/12/2020 | 20.50p | 21.00p | 20.50p | 21.00p | 262822 |
07/12/2020 | 21.75p | 21.75p | 20.00p | 20.00p | 438164 |
04/12/2020 | 21.25p | 22.00p | 21.25p | 21.75p | 1822780 |
03/12/2020 | 21.25p | 21.92p | 21.00p | 21.00p | 4305278 |
02/12/2020 | 18.75p | 21.00p | 18.75p | 20.00p | 2406057 |
01/12/2020 | 18.50p | 19.00p | 18.00p | 18.75p | 126929 |
30/11/2020 | 18.50p | 19.00p | 18.15p | 18.50p | 167870 |
27/11/2020 | 18.25p | 19.00p | 18.15p | 19.00p | 129683 |
26/11/2020 | 18.50p | 18.98p | 18.05p | 18.25p | 58214 |
25/11/2020 | 18.50p | 18.99p | 18.05p | 18.50p | 118906 |
24/11/2020 | 19.00p | 19.50p | 18.00p | 18.50p | 467882 |
23/11/2020 | 18.75p | 19.84p | 18.52p | 19.00p | 1123125 |
20/11/2020 | 19.00p | 19.50p | 18.70p | 18.75p | 100792 |
19/11/2020 | 18.75p | 19.50p | 18.51p | 19.50p | 472888 |
18/11/2020 | 19.00p | 19.50p | 18.50p | 18.75p | 349972 |
17/11/2020 | 18.75p | 19.50p | 18.50p | 19.00p | 1596500 |
16/11/2020 | 18.75p | 18.98p | 18.50p | 18.75p | 513267 |
13/11/2020 | 18.75p | 19.50p | 18.50p | 18.75p | 1469857 |
12/11/2020 | 17.87p | 19.93p | 17.69p | 18.75p | 1708370 |
10/11/2020 | 17.87p | 18.15p | 17.50p | 17.87p | 107964 |
09/11/2020 | 17.75p | 18.63p | 17.59p | 17.87p | 2719232 |
06/11/2020 | 17.00p | 17.40p | 16.75p | 17.25p | 433392 |
05/11/2020 | 17.00p | 17.05p | 16.75p | 17.00p | 346687 |
04/11/2020 | 17.25p | 17.25p | 17.00p | 17.00p | 103483 |
03/11/2020 | 17.25p | 17.25p | 17.00p | 17.25p | 143335 |
02/11/2020 | 17.50p | 17.60p | 17.00p | 17.25p | 336805 |
30/10/2020 | 17.75p | 17.75p | 17.50p | 17.75p | 63415 |
29/10/2020 | 18.25p | 18.25p | 17.50p | 17.75p | 262237 |
28/10/2020 | 18.50p | 18.50p | 17.50p | 18.25p | 130500 |
27/10/2020 | 18.57p | 18.57p | 18.25p | 18.50p | 136036 |
26/10/2020 | 18.80p | 18.96p | 18.50p | 18.70p | 260028 |
23/10/2020 | 18.80p | 18.96p | 18.60p | 18.80p | 92112 |
22/10/2020 | 18.75p | 19.00p | 18.50p | 18.80p | 373901 |
21/10/2020 | 18.13p | 18.75p | 18.05p | 18.75p | 376739 |
20/10/2020 | 18.80p | 18.90p | 17.63p | 18.13p | 216757 |
19/10/2020 | 18.80p | 19.00p | 18.60p | 18.80p | 157605 |
16/10/2020 | 18.75p | 19.00p | 18.50p | 18.80p | 257157 |
15/10/2020 | 18.75p | 19.00p | 18.50p | 18.75p | 200846 |
14/10/2020 | 17.75p | 19.00p | 17.75p | 19.00p | 539054 |
13/10/2020 | 17.50p | 18.00p | 17.02p | 17.75p | 4726853 |
12/10/2020 | 17.50p | 17.99p | 17.05p | 17.50p | 1109042 |
09/10/2020 | 17.50p | 17.70p | 17.00p | 17.50p | 924170 |
08/10/2020 | 17.38p | 17.67p | 17.10p | 17.50p | 331030 |
07/10/2020 | 17.38p | 17.50p | 17.08p | 17.38p | 1376331 |
06/10/2020 | 17.50p | 17.56p | 17.20p | 17.38p | 65053 |
05/10/2020 | 18.00p | 18.00p | 17.00p | 17.50p | 548299 |
02/10/2020 | 18.38p | 18.38p | 17.52p | 18.00p | 723529 |
01/10/2020 | 18.38p | 18.40p | 18.02p | 18.38p | 536389 |
30/09/2020 | 18.38p | 18.50p | 18.02p | 18.38p | 55410 |
29/09/2020 | 17.50p | 18.70p | 17.50p | 18.38p | 918018 |
28/09/2020 | 17.50p | 17.80p | 17.22p | 17.50p | 124000 |
25/09/2020 | 18.13p | 18.13p | 17.50p | 17.50p | 150211 |
24/09/2020 | 18.25p | 18.25p | 18.05p | 18.25p | 35762 |
23/09/2020 | 18.18p | 18.41p | 17.86p | 18.25p | 1097797 |
22/09/2020 | 16.88p | 18.50p | 16.58p | 18.18p | 940482 |
21/09/2020 | 18.00p | 18.00p | 16.35p | 16.88p | 481431 |
18/09/2020 | 18.25p | 18.40p | 17.62p | 18.00p | 125413 |
17/09/2020 | 18.25p | 18.45p | 18.17p | 18.25p | 103433 |
16/09/2020 | 18.00p | 18.50p | 17.77p | 18.25p | 415445 |
15/09/2020 | 17.63p | 18.13p | 17.30p | 18.00p | 1145447 |
14/09/2020 | 17.13p | 17.64p | 17.03p | 17.63p | 573716 |
11/09/2020 | 18.25p | 18.35p | 17.05p | 17.13p | 670201 |
10/09/2020 | 18.25p | 18.35p | 18.03p | 18.25p | 100177 |
09/09/2020 | 18.25p | 18.50p | 18.00p | 18.25p | 234321 |
08/09/2020 | 17.25p | 18.50p | 17.25p | 18.25p | 777416 |
07/09/2020 | 19.75p | 19.83p | 17.00p | 17.25p | 1973853 |
04/09/2020 | 19.75p | 19.94p | 19.51p | 19.75p | 290148 |
03/09/2020 | 19.75p | 19.93p | 19.75p | 19.75p | 48003 |
02/09/2020 | 19.75p | 19.94p | 19.50p | 19.75p | 176732 |
01/09/2020 | 19.75p | 19.95p | 19.51p | 19.75p | 239912 |
28/08/2020 | 19.75p | 20.03p | 19.65p | 19.75p | 262464 |
27/08/2020 | 20.00p | 20.28p | 19.60p | 19.75p | 117570 |
26/08/2020 | 20.25p | 20.40p | 19.50p | 19.60p | 301569 |
25/08/2020 | 20.50p | 20.60p | 20.02p | 20.25p | 84739 |
24/08/2020 | 21.00p | 21.00p | 20.00p | 20.50p | 219060 |
21/08/2020 | 21.00p | 21.25p | 20.50p | 21.00p | 595290 |
20/08/2020 | 20.25p | 21.50p | 20.00p | 21.00p | 944425 |
19/08/2020 | 20.75p | 21.25p | 20.00p | 20.25p | 229301 |
18/08/2020 | 19.50p | 21.80p | 19.50p | 20.75p | 1402474 |
17/08/2020 | 19.00p | 20.00p | 18.50p | 19.00p | 435375 |
14/08/2020 | 17.00p | 18.43p | 16.60p | 18.00p | 411666 |
13/08/2020 | 17.00p | 17.00p | 16.55p | 17.00p | 155188 |
12/08/2020 | 16.75p | 17.25p | 16.60p | 17.00p | 336247 |
11/08/2020 | 17.00p | 17.50p | 16.51p | 17.50p | 287068 |
10/08/2020 | 17.00p | 17.22p | 16.61p | 17.00p | 1294466 |
07/08/2020 | 17.00p | 17.30p | 16.75p | 17.00p | 188807 |
06/08/2020 | 17.00p | 17.10p | 16.75p | 17.00p | 1247247 |
05/08/2020 | 16.88p | 17.00p | 16.30p | 17.00p | 418866 |
04/08/2020 | 17.65p | 17.65p | 16.50p | 16.88p | 510931 |
03/08/2020 | 18.50p | 18.70p | 17.50p | 17.65p | 270729 |
31/07/2020 | 18.50p | 18.80p | 18.15p | 18.50p | 248672 |
30/07/2020 | 19.15p | 19.15p | 18.10p | 18.50p | 331259 |
29/07/2020 | 18.75p | 19.46p | 18.75p | 19.15p | 541834 |
28/07/2020 | 18.88p | 18.95p | 18.50p | 18.75p | 511681 |
27/07/2020 | 18.25p | 19.50p | 18.23p | 18.88p | 794080 |
24/07/2020 | 17.00p | 18.40p | 16.65p | 18.25p | 1617870 |
23/07/2020 | 18.00p | 18.48p | 16.50p | 17.00p | 1469500 |
22/07/2020 | 16.63p | 19.00p | 15.00p | 18.00p | 31068432 |
21/07/2020 | 16.50p | 16.63p | 16.00p | 16.63p | 767060 |
20/07/2020 | 16.75p | 17.00p | 16.02p | 16.50p | 281402 |
17/07/2020 | 16.25p | 17.00p | 16.11p | 16.75p | 207374 |
16/07/2020 | 17.88p | 17.95p | 16.00p | 16.25p | 442274 |
15/07/2020 | 17.50p | 18.45p | 17.22p | 17.87p | 958732 |
14/07/2020 | 15.13p | 17.75p | 15.01p | 17.50p | 1105504 |
13/07/2020 | 15.63p | 15.63p | 15.00p | 15.25p | 730975 |
10/07/2020 | 16.25p | 16.30p | 15.50p | 15.63p | 473371 |
09/07/2020 | 17.25p | 17.30p | 16.00p | 16.25p | 909207 |
08/07/2020 | 18.05p | 18.46p | 17.00p | 17.25p | 725986 |
07/07/2020 | 19.00p | 19.00p | 17.08p | 17.80p | 1907732 |
06/07/2020 | 20.00p | 20.00p | 19.10p | 19.50p | 165569 |
03/07/2020 | 20.25p | 20.25p | 19.60p | 20.00p | 89895 |
02/07/2020 | 20.50p | 20.50p | 20.00p | 20.25p | 103011 |
01/07/2020 | 20.50p | 20.50p | 20.10p | 20.50p | 93329 |
30/06/2020 | 21.50p | 21.50p | 20.00p | 21.00p | 241107 |
29/06/2020 | 21.50p | 21.88p | 21.00p | 21.50p | 164514 |
26/06/2020 | 21.75p | 22.07p | 21.30p | 21.50p | 108898 |
25/06/2020 | 22.25p | 22.44p | 21.60p | 21.75p | 113167 |
24/06/2020 | 21.50p | 22.97p | 21.38p | 22.25p | 621635 |
23/06/2020 | 20.75p | 22.00p | 20.60p | 21.50p | 435006 |
22/06/2020 | 21.00p | 21.20p | 20.75p | 20.75p | 73821 |
19/06/2020 | 19.75p | 21.50p | 19.75p | 21.00p | 806661 |
18/06/2020 | 19.50p | 20.00p | 19.25p | 19.75p | 1245130 |
17/06/2020 | 19.50p | 19.65p | 19.22p | 19.50p | 363019 |
16/06/2020 | 19.50p | 20.00p | 19.10p | 19.50p | 270724 |
15/06/2020 | 19.50p | 19.66p | 19.05p | 19.50p | 394355 |
12/06/2020 | 20.00p | 20.40p | 19.58p | 19.75p | 476832 |
11/06/2020 | 21.75p | 21.75p | 19.10p | 20.00p | 849171 |
10/06/2020 | 22.00p | 22.35p | 21.10p | 22.00p | 146977 |
09/06/2020 | 22.50p | 22.97p | 22.00p | 22.00p | 428185 |
08/06/2020 | 23.00p | 23.20p | 22.01p | 22.25p | 291245 |
05/06/2020 | 22.50p | 23.50p | 22.36p | 23.00p | 376374 |
04/06/2020 | 23.50p | 23.50p | 22.26p | 22.50p | 184857 |
03/06/2020 | 21.25p | 23.90p | 21.25p | 23.50p | 627564 |
02/06/2020 | 22.50p | 22.50p | 21.00p | 21.25p | 534750 |
01/06/2020 | 22.50p | 23.35p | 22.00p | 22.50p | 382038 |
29/05/2020 | 22.75p | 22.90p | 22.05p | 22.80p | 571369 |
28/05/2020 | 24.00p | 24.40p | 21.60p | 22.75p | 924571 |
27/05/2020 | 25.50p | 25.90p | 23.60p | 24.00p | 3170976 |
26/05/2020 | 23.75p | 26.00p | 23.55p | 25.00p | 3214937 |
*Close Price adjusted for both dividends and splits