Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2021 | 29.00p | 36.00p | 28.00p | 33.75p | 678532 |
11/03/2021 | 29.50p | 30.00p | 28.00p | 29.40p | 66721 |
10/03/2021 | 29.00p | 30.00p | 28.00p | 28.00p | 414015 |
09/03/2021 | 29.00p | 30.00p | 28.00p | 30.00p | 332072 |
08/03/2021 | 29.50p | 30.00p | 28.00p | 29.00p | 302979 |
05/03/2021 | 29.50p | 30.00p | 28.00p | 29.50p | 527262 |
04/03/2021 | 30.00p | 30.60p | 28.00p | 29.50p | 626814 |
03/03/2021 | 31.00p | 31.00p | 29.00p | 30.00p | 361255 |
02/03/2021 | 31.50p | 32.00p | 30.00p | 30.80p | 491911 |
01/03/2021 | 32.00p | 33.00p | 31.00p | 31.50p | 265676 |
26/02/2021 | 33.00p | 33.04p | 31.00p | 31.60p | 443573 |
25/02/2021 | 33.00p | 34.00p | 31.00p | 33.00p | 501139 |
24/02/2021 | 33.50p | 35.00p | 31.00p | 33.80p | 348592 |
23/02/2021 | 31.00p | 34.00p | 30.78p | 33.20p | 914870 |
22/02/2021 | 32.00p | 33.00p | 30.00p | 30.40p | 755339 |
19/02/2021 | 33.00p | 33.74p | 31.00p | 32.00p | 1107760 |
18/02/2021 | 35.00p | 36.00p | 33.00p | 33.20p | 863790 |
17/02/2021 | 35.00p | 36.00p | 33.84p | 35.00p | 405186 |
16/02/2021 | 34.00p | 35.00p | 32.00p | 35.00p | 682509 |
15/02/2021 | 33.50p | 35.00p | 33.00p | 34.40p | 702982 |
12/02/2021 | 34.50p | 36.20p | 32.00p | 33.50p | 271867 |
11/02/2021 | 34.00p | 35.00p | 32.00p | 34.50p | 410552 |
10/02/2021 | 35.50p | 37.32p | 33.00p | 34.00p | 561063 |
09/02/2021 | 36.50p | 38.00p | 35.00p | 35.50p | 324886 |
08/02/2021 | 37.00p | 38.00p | 34.00p | 36.50p | 329982 |
05/02/2021 | 36.00p | 38.00p | 35.60p | 37.00p | 500449 |
04/02/2021 | 36.00p | 37.00p | 34.90p | 36.00p | 421510 |
03/02/2021 | 36.50p | 37.12p | 34.00p | 36.00p | 700679 |
02/02/2021 | 37.00p | 38.00p | 34.00p | 36.50p | 800942 |
01/02/2021 | 41.00p | 42.00p | 36.00p | 37.00p | 1462937 |
29/01/2021 | 35.00p | 40.00p | 34.40p | 38.00p | 1494986 |
28/01/2021 | 36.50p | 36.80p | 34.00p | 35.00p | 973508 |
27/01/2021 | 37.00p | 37.25p | 34.90p | 36.00p | 712405 |
26/01/2021 | 39.00p | 40.00p | 36.20p | 37.00p | 600879 |
25/01/2021 | 38.00p | 42.00p | 37.60p | 39.60p | 822003 |
22/01/2021 | 40.00p | 42.00p | 36.00p | 38.00p | 376123 |
21/01/2021 | 38.50p | 40.00p | 37.00p | 38.50p | 505107 |
20/01/2021 | 39.00p | 41.00p | 37.00p | 40.00p | 447119 |
19/01/2021 | 37.00p | 41.00p | 36.80p | 40.00p | 1011148 |
18/01/2021 | 36.50p | 40.00p | 36.00p | 37.00p | 399530 |
15/01/2021 | 37.50p | 38.00p | 36.00p | 36.60p | 292925 |
14/01/2021 | 38.00p | 39.00p | 36.00p | 38.00p | 521647 |
13/01/2021 | 36.00p | 40.00p | 36.00p | 38.00p | 1089094 |
12/01/2021 | 35.00p | 38.00p | 34.00p | 36.50p | 994016 |
11/01/2021 | 38.00p | 40.10p | 34.00p | 36.00p | 1590180 |
08/01/2021 | 30.50p | 38.00p | 30.40p | 38.00p | 909330 |
07/01/2021 | 32.50p | 33.08p | 30.00p | 30.50p | 361326 |
06/01/2021 | 32.00p | 33.00p | 31.70p | 32.50p | 492340 |
05/01/2021 | 31.50p | 34.00p | 31.28p | 32.00p | 409375 |
04/01/2021 | 32.00p | 33.00p | 30.40p | 33.00p | 413871 |
31/12/2020 | 32.00p | 33.00p | 31.10p | 32.00p | 74218 |
30/12/2020 | 32.00p | 32.44p | 31.06p | 32.00p | 249192 |
29/12/2020 | 32.00p | 33.12p | 31.00p | 32.00p | 388774 |
24/12/2020 | 31.50p | 32.70p | 31.10p | 32.00p | 175509 |
23/12/2020 | 31.00p | 32.00p | 31.00p | 31.50p | 409304 |
22/12/2020 | 31.50p | 32.00p | 30.00p | 31.00p | 254203 |
21/12/2020 | 32.50p | 33.49p | 30.00p | 31.60p | 567620 |
18/12/2020 | 31.00p | 33.00p | 29.00p | 32.40p | 1366883 |
17/12/2020 | 32.00p | 32.00p | 30.00p | 30.00p | 325604 |
16/12/2020 | 32.00p | 32.46p | 31.22p | 32.00p | 294759 |
15/12/2020 | 33.00p | 33.00p | 30.00p | 32.00p | 1123337 |
14/12/2020 | 35.00p | 36.00p | 32.00p | 33.60p | 1121731 |
11/12/2020 | 35.50p | 37.00p | 34.00p | 35.60p | 1674770 |
10/12/2020 | 38.50p | 41.60p | 35.00p | 36.08p | 4231446 |
09/12/2020 | 32.50p | 36.00p | 31.44p | 34.50p | 1280548 |
08/12/2020 | 31.00p | 35.00p | 30.00p | 32.80p | 1368218 |
07/12/2020 | 31.00p | 32.00p | 29.32p | 30.40p | 1954189 |
04/12/2020 | 31.00p | 32.00p | 28.90p | 31.40p | 1416193 |
03/12/2020 | 28.50p | 32.00p | 27.00p | 30.20p | 1511471 |
02/12/2020 | 27.00p | 28.00p | 26.00p | 28.00p | 422610 |
01/12/2020 | 26.00p | 28.00p | 25.76p | 28.00p | 450897 |
30/11/2020 | 28.00p | 29.00p | 25.54p | 26.40p | 906526 |
27/11/2020 | 27.50p | 30.00p | 27.00p | 27.60p | 1262408 |
26/11/2020 | 25.50p | 30.40p | 24.24p | 28.28p | 2284076 |
25/11/2020 | 22.50p | 27.00p | 22.50p | 26.00p | 2448497 |
24/11/2020 | 23.50p | 25.00p | 22.00p | 23.00p | 1792782 |
23/11/2020 | 25.00p | 25.48p | 20.90p | 25.00p | 6124005 |
20/11/2020 | 29.00p | 30.48p | 28.04p | 29.80p | 314766 |
19/11/2020 | 28.50p | 29.20p | 27.60p | 29.00p | 757156 |
18/11/2020 | 29.50p | 29.50p | 28.40p | 28.40p | 229068 |
17/11/2020 | 30.50p | 32.04p | 29.00p | 29.80p | 572622 |
16/11/2020 | 30.50p | 31.00p | 29.50p | 30.50p | 748159 |
13/11/2020 | 30.00p | 32.00p | 29.96p | 30.80p | 1221517 |
12/11/2020 | 29.50p | 30.90p | 27.55p | 30.76p | 1008674 |
11/11/2020 | 30.50p | 30.50p | 28.88p | 30.00p | 529437 |
10/11/2020 | 31.00p | 31.68p | 30.00p | 30.50p | 826479 |
09/11/2020 | 31.50p | 32.80p | 30.00p | 31.72p | 940453 |
06/11/2020 | 30.50p | 32.76p | 30.20p | 31.50p | 652826 |
05/11/2020 | 30.50p | 30.70p | 30.02p | 30.50p | 122861 |
04/11/2020 | 31.50p | 31.50p | 29.14p | 30.00p | 426303 |
03/11/2020 | 26.80p | 31.70p | 26.80p | 31.50p | 954760 |
02/11/2020 | 28.50p | 28.50p | 26.34p | 26.80p | 579434 |
30/10/2020 | 28.50p | 28.74p | 27.52p | 28.00p | 197273 |
29/10/2020 | 29.50p | 29.50p | 27.22p | 28.50p | 1821015 |
28/10/2020 | 31.50p | 31.50p | 28.86p | 29.50p | 781325 |
27/10/2020 | 32.50p | 32.50p | 31.00p | 31.50p | 677780 |
26/10/2020 | 31.50p | 33.00p | 31.50p | 32.50p | 756687 |
23/10/2020 | 31.50p | 32.00p | 31.50p | 31.50p | 658777 |
22/10/2020 | 32.00p | 32.20p | 31.40p | 31.50p | 386336 |
21/10/2020 | 32.50p | 32.50p | 31.42p | 32.00p | 271778 |
20/10/2020 | 32.50p | 33.56p | 32.00p | 32.50p | 1398387 |
19/10/2020 | 32.00p | 32.66p | 31.00p | 32.50p | 634290 |
16/10/2020 | 32.00p | 32.60p | 31.00p | 32.00p | 488261 |
15/10/2020 | 32.00p | 32.40p | 31.60p | 32.00p | 559886 |
14/10/2020 | 32.50p | 32.66p | 31.00p | 32.00p | 587301 |
13/10/2020 | 32.50p | 32.72p | 32.20p | 32.50p | 507977 |
12/10/2020 | 33.00p | 33.80p | 32.00p | 32.50p | 894783 |
09/10/2020 | 32.50p | 34.58p | 32.14p | 33.00p | 606683 |
08/10/2020 | 32.00p | 32.96p | 31.70p | 32.50p | 528416 |
07/10/2020 | 31.50p | 33.00p | 31.50p | 32.00p | 459994 |
06/10/2020 | 32.50p | 32.60p | 31.00p | 32.00p | 858544 |
05/10/2020 | 35.00p | 36.00p | 32.00p | 32.50p | 1359531 |
02/10/2020 | 34.00p | 35.00p | 33.42p | 34.50p | 1370867 |
01/10/2020 | 32.00p | 34.80p | 31.62p | 34.00p | 1891592 |
30/09/2020 | 32.00p | 32.10p | 31.42p | 32.00p | 325032 |
29/09/2020 | 32.50p | 33.00p | 31.00p | 33.00p | 636736 |
28/09/2020 | 30.50p | 33.00p | 30.20p | 32.50p | 1741782 |
25/09/2020 | 31.50p | 31.50p | 30.10p | 31.20p | 726907 |
24/09/2020 | 33.00p | 33.00p | 31.00p | 31.50p | 540971 |
23/09/2020 | 32.50p | 32.50p | 30.40p | 32.50p | 1051160 |
22/09/2020 | 31.50p | 33.00p | 31.00p | 32.50p | 1579850 |
21/09/2020 | 33.50p | 33.98p | 31.20p | 31.50p | 1270469 |
18/09/2020 | 34.00p | 34.40p | 33.00p | 33.50p | 2297421 |
17/09/2020 | 36.50p | 36.76p | 32.00p | 34.00p | 7794096 |
16/09/2020 | 36.00p | 38.70p | 35.10p | 37.00p | 1223416 |
15/09/2020 | 34.50p | 37.00p | 34.00p | 36.00p | 1208904 |
14/09/2020 | 36.50p | 37.80p | 34.22p | 34.50p | 835215 |
11/09/2020 | 35.50p | 36.00p | 34.32p | 35.50p | 718100 |
10/09/2020 | 37.00p | 40.74p | 33.40p | 35.50p | 2472165 |
09/09/2020 | 41.50p | 41.80p | 36.60p | 37.00p | 1039469 |
08/09/2020 | 43.50p | 44.00p | 35.20p | 41.00p | 3832394 |
07/09/2020 | 48.00p | 48.00p | 43.20p | 43.50p | 1178981 |
04/09/2020 | 50.00p | 50.00p | 47.10p | 47.50p | 548168 |
03/09/2020 | 50.00p | 50.80p | 49.00p | 50.00p | 478795 |
02/09/2020 | 53.00p | 53.20p | 48.60p | 50.00p | 485265 |
01/09/2020 | 53.00p | 55.00p | 52.00p | 53.00p | 194930 |
28/08/2020 | 53.00p | 54.20p | 52.02p | 53.00p | 367596 |
27/08/2020 | 53.50p | 54.29p | 50.44p | 53.00p | 273435 |
26/08/2020 | 56.00p | 57.38p | 53.33p | 53.50p | 154457 |
25/08/2020 | 52.50p | 55.20p | 52.40p | 55.00p | 208510 |
24/08/2020 | 53.00p | 54.76p | 52.02p | 52.50p | 479027 |
21/08/2020 | 56.50p | 56.50p | 52.50p | 53.50p | 528703 |
20/08/2020 | 59.00p | 60.00p | 55.40p | 56.00p | 344146 |
19/08/2020 | 59.00p | 59.80p | 55.40p | 57.00p | 576920 |
18/08/2020 | 62.00p | 63.80p | 56.20p | 58.50p | 1053328 |
17/08/2020 | 58.50p | 64.00p | 57.00p | 60.00p | 791067 |
14/08/2020 | 57.00p | 61.00p | 56.20p | 58.50p | 819624 |
13/08/2020 | 55.00p | 58.00p | 54.40p | 57.00p | 383999 |
12/08/2020 | 57.00p | 57.38p | 54.60p | 55.00p | 482241 |
11/08/2020 | 56.00p | 59.48p | 55.40p | 57.00p | 546967 |
10/08/2020 | 54.00p | 57.40p | 53.32p | 56.00p | 264618 |
07/08/2020 | 54.00p | 54.96p | 52.52p | 54.00p | 170686 |
06/08/2020 | 54.00p | 55.54p | 52.00p | 54.00p | 555840 |
05/08/2020 | 54.00p | 56.40p | 52.80p | 54.00p | 336834 |
04/08/2020 | 58.00p | 59.80p | 52.80p | 56.70p | 985606 |
03/08/2020 | 57.00p | 57.80p | 54.20p | 57.00p | 529411 |
31/07/2020 | 55.00p | 57.18p | 54.00p | 55.00p | 425436 |
30/07/2020 | 58.00p | 58.80p | 54.00p | 55.00p | 1113679 |
29/07/2020 | 53.50p | 59.22p | 53.33p | 58.00p | 1091874 |
28/07/2020 | 50.00p | 54.50p | 49.00p | 54.50p | 728534 |
27/07/2020 | 49.00p | 51.40p | 48.40p | 50.00p | 340540 |
24/07/2020 | 46.50p | 49.60p | 45.62p | 49.00p | 351716 |
23/07/2020 | 45.00p | 47.60p | 44.20p | 46.50p | 418527 |
22/07/2020 | 45.00p | 45.20p | 43.30p | 45.00p | 639146 |
21/07/2020 | 47.00p | 47.66p | 44.44p | 45.50p | 798295 |
20/07/2020 | 47.50p | 48.08p | 43.00p | 47.00p | 866577 |
17/07/2020 | 45.50p | 48.80p | 45.50p | 47.50p | 458783 |
16/07/2020 | 49.00p | 49.20p | 44.80p | 45.50p | 987623 |
15/07/2020 | 51.00p | 51.40p | 46.12p | 49.00p | 963017 |
14/07/2020 | 47.00p | 52.40p | 46.44p | 51.00p | 1347710 |
13/07/2020 | 45.00p | 48.00p | 44.50p | 46.60p | 898058 |
10/07/2020 | 43.00p | 45.60p | 40.00p | 44.50p | 734728 |
09/07/2020 | 44.00p | 45.28p | 42.30p | 43.00p | 428960 |
08/07/2020 | 42.50p | 47.18p | 42.20p | 44.00p | 857745 |
07/07/2020 | 39.50p | 42.80p | 39.20p | 42.50p | 576643 |
06/07/2020 | 38.50p | 41.70p | 37.14p | 39.50p | 498164 |
03/07/2020 | 38.50p | 39.50p | 37.10p | 38.50p | 209238 |
02/07/2020 | 38.50p | 39.54p | 36.60p | 38.50p | 237869 |
01/07/2020 | 38.00p | 38.80p | 36.66p | 38.50p | 347391 |
30/06/2020 | 39.50p | 39.60p | 37.32p | 38.00p | 588771 |
29/06/2020 | 41.00p | 41.20p | 38.60p | 39.50p | 650384 |
26/06/2020 | 37.00p | 41.28p | 37.00p | 40.00p | 499401 |
25/06/2020 | 38.50p | 38.68p | 36.60p | 37.00p | 341758 |
24/06/2020 | 38.50p | 39.70p | 36.00p | 38.50p | 499162 |
23/06/2020 | 38.00p | 38.00p | 35.00p | 37.00p | 819079 |
22/06/2020 | 37.50p | 38.98p | 37.10p | 37.68p | 351830 |
19/06/2020 | 40.50p | 41.60p | 38.00p | 38.50p | 580182 |
18/06/2020 | 40.50p | 40.78p | 37.02p | 40.50p | 738883 |
17/06/2020 | 40.50p | 41.56p | 40.00p | 40.50p | 279579 |
16/06/2020 | 40.50p | 42.94p | 40.00p | 40.50p | 597612 |
15/06/2020 | 41.00p | 42.00p | 38.66p | 39.50p | 572036 |
12/06/2020 | 38.50p | 42.00p | 34.80p | 41.00p | 1448216 |
11/06/2020 | 43.00p | 43.72p | 38.20p | 40.00p | 1013499 |
10/06/2020 | 42.50p | 44.00p | 41.70p | 43.00p | 584762 |
09/06/2020 | 41.00p | 44.00p | 41.00p | 42.50p | 677030 |
08/06/2020 | 42.00p | 45.18p | 39.54p | 41.00p | 1671328 |
05/06/2020 | 39.00p | 41.40p | 38.54p | 40.00p | 1345893 |
04/06/2020 | 37.00p | 39.60p | 35.00p | 38.50p | 916707 |
03/06/2020 | 38.00p | 38.44p | 34.00p | 36.00p | 1287504 |
02/06/2020 | 36.50p | 39.98p | 35.20p | 38.00p | 1233598 |
*Close Price adjusted for both dividends and splits