Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/03/2021 | 39.00p | 39.90p | 37.10p | 39.80p | 782423 |
19/03/2021 | 39.00p | 39.00p | 37.00p | 37.90p | 260319 |
18/03/2021 | 37.60p | 38.82p | 37.05p | 37.90p | 6175851 |
17/03/2021 | 36.60p | 37.70p | 36.60p | 36.80p | 200171 |
16/03/2021 | 37.90p | 38.90p | 36.60p | 36.60p | 150014 |
15/03/2021 | 37.90p | 37.90p | 36.90p | 37.00p | 138542 |
12/03/2021 | 36.90p | 38.00p | 36.90p | 38.00p | 172763 |
11/03/2021 | 38.40p | 38.40p | 36.70p | 36.80p | 218057 |
10/03/2021 | 37.70p | 38.03p | 36.60p | 37.50p | 133671 |
09/03/2021 | 37.80p | 38.10p | 36.84p | 38.10p | 375992 |
08/03/2021 | 38.90p | 38.90p | 37.10p | 38.00p | 281280 |
05/03/2021 | 39.00p | 39.00p | 37.50p | 37.90p | 1166310 |
04/03/2021 | 39.00p | 39.00p | 36.88p | 38.10p | 2709811 |
03/03/2021 | 36.50p | 38.20p | 36.50p | 37.70p | 1489391 |
02/03/2021 | 39.60p | 39.60p | 36.40p | 36.60p | 3870653 |
01/03/2021 | 37.60p | 39.40p | 37.50p | 38.10p | 165044 |
26/02/2021 | 37.60p | 39.60p | 37.50p | 39.30p | 175885 |
25/02/2021 | 39.70p | 39.70p | 38.10p | 39.50p | 290851 |
24/02/2021 | 40.00p | 40.90p | 38.30p | 38.80p | 431921 |
23/02/2021 | 40.00p | 40.29p | 38.22p | 40.20p | 3971357 |
22/02/2021 | 39.40p | 39.40p | 37.40p | 38.65p | 328534 |
19/02/2021 | 37.50p | 38.70p | 37.00p | 38.10p | 4516793 |
18/02/2021 | 38.00p | 38.82p | 37.60p | 38.60p | 341967 |
17/02/2021 | 37.50p | 38.90p | 37.22p | 37.70p | 149125 |
16/02/2021 | 39.00p | 39.00p | 37.44p | 37.75p | 340962 |
15/02/2021 | 39.00p | 39.00p | 37.20p | 38.10p | 729999 |
12/02/2021 | 38.90p | 38.90p | 37.60p | 38.50p | 396136 |
11/02/2021 | 37.90p | 38.60p | 36.40p | 37.40p | 1202920 |
10/02/2021 | 40.00p | 40.00p | 36.40p | 37.85p | 608709 |
09/02/2021 | 38.40p | 41.40p | 37.50p | 39.20p | 3558695 |
08/02/2021 | 37.00p | 39.50p | 35.60p | 37.95p | 1079389 |
05/02/2021 | 34.20p | 36.50p | 33.90p | 36.20p | 1741697 |
04/02/2021 | 33.60p | 34.13p | 33.20p | 33.80p | 879509 |
03/02/2021 | 34.00p | 34.10p | 33.20p | 33.20p | 1300795 |
02/02/2021 | 32.90p | 34.00p | 31.40p | 33.60p | 180061 |
01/02/2021 | 30.70p | 33.00p | 30.10p | 32.90p | 260271 |
29/01/2021 | 31.50p | 31.60p | 30.13p | 31.60p | 234690 |
28/01/2021 | 31.00p | 31.20p | 29.60p | 31.20p | 913505 |
27/01/2021 | 31.40p | 31.64p | 30.00p | 31.10p | 456798 |
26/01/2021 | 31.70p | 31.92p | 31.02p | 31.60p | 2470000 |
25/01/2021 | 31.40p | 33.32p | 31.40p | 31.60p | 452156 |
22/01/2021 | 34.20p | 34.20p | 31.50p | 31.60p | 4802891 |
21/01/2021 | 33.00p | 33.84p | 32.50p | 32.70p | 143940 |
20/01/2021 | 32.50p | 34.00p | 32.30p | 32.75p | 660889 |
19/01/2021 | 33.00p | 33.00p | 32.00p | 32.35p | 364570 |
18/01/2021 | 33.20p | 33.20p | 32.50p | 32.95p | 94923 |
15/01/2021 | 33.00p | 33.50p | 33.00p | 33.20p | 23167 |
14/01/2021 | 33.90p | 33.90p | 33.20p | 33.20p | 55798 |
13/01/2021 | 33.30p | 34.40p | 33.20p | 33.20p | 121651 |
12/01/2021 | 33.10p | 34.10p | 33.10p | 33.10p | 59949 |
11/01/2021 | 33.10p | 34.26p | 32.70p | 33.00p | 374157 |
08/01/2021 | 34.00p | 34.40p | 33.50p | 33.55p | 731451 |
07/01/2021 | 34.40p | 34.40p | 33.60p | 34.00p | 533185 |
06/01/2021 | 34.30p | 34.50p | 33.10p | 34.20p | 1084098 |
05/01/2021 | 34.10p | 34.50p | 33.50p | 34.35p | 733985 |
04/01/2021 | 32.10p | 34.47p | 32.10p | 33.90p | 1348324 |
31/12/2020 | 34.00p | 34.10p | 32.10p | 33.00p | 310663 |
30/12/2020 | 34.10p | 34.10p | 32.10p | 34.10p | 250819 |
29/12/2020 | 33.00p | 34.10p | 32.10p | 33.50p | 355472 |
28/12/2020 | 34.00p | 34.00p | 32.10p | 32.80p | 453209 |
24/12/2020 | 34.00p | 34.00p | 32.10p | 32.80p | 453209 |
23/12/2020 | 30.80p | 33.00p | 30.15p | 33.00p | 272192 |
22/12/2020 | 30.40p | 31.31p | 29.95p | 30.00p | 197999 |
21/12/2020 | 31.80p | 31.80p | 29.80p | 30.60p | 798482 |
18/12/2020 | 31.00p | 32.50p | 30.30p | 31.70p | 419084 |
17/12/2020 | 30.00p | 31.00p | 29.33p | 30.60p | 204687 |
16/12/2020 | 29.60p | 29.60p | 28.28p | 29.30p | 23114256 |
15/12/2020 | 29.50p | 29.50p | 28.50p | 29.05p | 896232 |
14/12/2020 | 28.50p | 29.27p | 28.30p | 29.00p | 500598 |
11/12/2020 | 28.50p | 29.27p | 28.26p | 28.65p | 356530 |
10/12/2020 | 28.20p | 28.90p | 28.20p | 28.40p | 4521227 |
09/12/2020 | 28.20p | 28.90p | 27.95p | 28.15p | 938912 |
08/12/2020 | 28.30p | 28.80p | 27.70p | 28.00p | 1717373 |
07/12/2020 | 29.30p | 29.90p | 27.02p | 28.20p | 2600102 |
04/12/2020 | 28.10p | 28.50p | 27.56p | 27.95p | 1183833 |
03/12/2020 | 30.00p | 30.31p | 27.60p | 28.10p | 1798548 |
02/12/2020 | 30.50p | 30.55p | 29.50p | 29.75p | 268247 |
01/12/2020 | 30.10p | 30.80p | 29.20p | 30.50p | 671864 |
30/11/2020 | 31.00p | 31.50p | 30.10p | 30.80p | 583017 |
27/11/2020 | 31.50p | 32.54p | 30.90p | 31.15p | 516402 |
26/11/2020 | 31.10p | 32.30p | 31.10p | 31.50p | 94060 |
25/11/2020 | 32.30p | 32.90p | 31.00p | 32.00p | 303588 |
24/11/2020 | 32.30p | 32.49p | 31.19p | 31.60p | 430452 |
23/11/2020 | 33.00p | 33.50p | 31.30p | 32.00p | 342832 |
20/11/2020 | 31.50p | 33.00p | 30.19p | 33.00p | 659627 |
19/11/2020 | 30.10p | 31.90p | 30.10p | 31.70p | 1301646 |
18/11/2020 | 31.80p | 31.80p | 30.50p | 30.70p | 278531 |
17/11/2020 | 30.30p | 31.84p | 30.00p | 30.75p | 500099 |
16/11/2020 | 31.40p | 31.90p | 30.00p | 30.00p | 604412 |
13/11/2020 | 30.50p | 31.83p | 30.00p | 30.00p | 531361 |
12/11/2020 | 31.70p | 32.00p | 30.00p | 30.00p | 424448 |
10/11/2020 | 31.10p | 32.00p | 30.10p | 31.40p | 739235 |
09/11/2020 | 29.20p | 31.60p | 27.63p | 31.00p | 560347 |
06/11/2020 | 29.00p | 29.60p | 27.50p | 27.50p | 221493 |
05/11/2020 | 26.10p | 29.29p | 26.10p | 27.50p | 1094182 |
04/11/2020 | 27.70p | 28.15p | 26.00p | 26.00p | 221311 |
03/11/2020 | 28.90p | 28.90p | 26.60p | 26.60p | 162130 |
02/11/2020 | 28.60p | 29.12p | 26.40p | 27.30p | 938469 |
30/10/2020 | 29.80p | 30.56p | 29.40p | 29.40p | 336433 |
29/10/2020 | 32.30p | 32.30p | 28.29p | 29.20p | 729354 |
28/10/2020 | 32.20p | 33.00p | 31.03p | 32.00p | 470415 |
27/10/2020 | 33.20p | 34.34p | 32.00p | 32.00p | 313496 |
26/10/2020 | 33.00p | 34.46p | 32.00p | 33.00p | 505161 |
23/10/2020 | 31.10p | 33.70p | 30.29p | 33.70p | 554833 |
22/10/2020 | 30.90p | 31.50p | 29.60p | 30.35p | 425257 |
21/10/2020 | 29.90p | 31.60p | 29.60p | 30.40p | 147866 |
20/10/2020 | 31.00p | 31.58p | 29.60p | 31.15p | 248187 |
19/10/2020 | 30.70p | 31.80p | 30.00p | 31.20p | 336182 |
16/10/2020 | 28.90p | 30.50p | 28.60p | 30.45p | 366945 |
15/10/2020 | 30.00p | 30.17p | 29.00p | 30.00p | 338945 |
14/10/2020 | 29.00p | 30.90p | 29.00p | 29.50p | 702043 |
13/10/2020 | 28.70p | 31.06p | 28.13p | 29.20p | 486783 |
12/10/2020 | 29.50p | 30.89p | 28.15p | 29.80p | 833528 |
09/10/2020 | 31.00p | 31.62p | 29.60p | 29.90p | 362356 |
08/10/2020 | 31.00p | 31.50p | 30.00p | 30.30p | 711002 |
07/10/2020 | 32.60p | 34.43p | 30.36p | 31.10p | 2650273 |
06/10/2020 | 28.80p | 32.80p | 28.63p | 31.50p | 2577201 |
05/10/2020 | 27.50p | 30.40p | 27.25p | 30.40p | 2050194 |
02/10/2020 | 26.90p | 27.50p | 26.10p | 26.10p | 506087 |
01/10/2020 | 26.40p | 27.20p | 26.40p | 27.00p | 1095600 |
30/09/2020 | 26.40p | 26.70p | 25.80p | 26.20p | 196551 |
29/09/2020 | 26.00p | 26.76p | 25.10p | 25.95p | 1316185 |
28/09/2020 | 26.00p | 27.50p | 25.70p | 27.00p | 714968 |
25/09/2020 | 26.00p | 26.50p | 25.60p | 25.60p | 163087 |
24/09/2020 | 26.00p | 26.50p | 26.00p | 26.15p | 379830 |
23/09/2020 | 26.60p | 26.80p | 25.27p | 26.40p | 305592 |
22/09/2020 | 26.50p | 26.86p | 25.52p | 26.00p | 323668 |
21/09/2020 | 26.80p | 27.42p | 25.60p | 26.90p | 925121 |
18/09/2020 | 26.90p | 27.40p | 26.50p | 27.10p | 620182 |
17/09/2020 | 27.00p | 27.30p | 26.38p | 27.20p | 402965 |
16/09/2020 | 26.80p | 27.28p | 26.30p | 26.85p | 326701 |
15/09/2020 | 26.90p | 27.40p | 26.49p | 26.80p | 462178 |
14/09/2020 | 26.70p | 27.46p | 26.20p | 26.45p | 479231 |
11/09/2020 | 26.70p | 27.20p | 26.30p | 26.65p | 122596 |
10/09/2020 | 26.00p | 27.30p | 26.00p | 27.00p | 208351 |
09/09/2020 | 26.90p | 27.47p | 26.20p | 26.30p | 516502 |
08/09/2020 | 26.00p | 26.55p | 25.90p | 26.20p | 139442 |
07/09/2020 | 26.00p | 26.20p | 24.19p | 26.20p | 389231 |
04/09/2020 | 25.50p | 26.00p | 23.59p | 25.00p | 625489 |
03/09/2020 | 26.90p | 27.88p | 25.50p | 25.50p | 1081070 |
02/09/2020 | 24.00p | 27.20p | 23.20p | 27.00p | 2392832 |
01/09/2020 | 24.10p | 25.72p | 23.10p | 24.40p | 213885 |
31/08/2020 | 25.70p | 26.28p | 24.00p | 24.00p | 1018794 |
28/08/2020 | 25.70p | 26.28p | 24.00p | 24.00p | 693794 |
27/08/2020 | 25.10p | 26.60p | 25.10p | 26.20p | 553650 |
26/08/2020 | 25.90p | 26.67p | 25.10p | 26.00p | 407320 |
25/08/2020 | 26.90p | 26.92p | 24.68p | 25.90p | 771138 |
24/08/2020 | 25.10p | 27.90p | 24.90p | 25.75p | 775777 |
21/08/2020 | 25.00p | 25.30p | 24.00p | 25.20p | 960622 |
20/08/2020 | 23.30p | 26.00p | 22.78p | 25.20p | 6471066 |
19/08/2020 | 21.50p | 22.00p | 21.50p | 21.80p | 231606 |
17/08/2020 | 21.50p | 22.18p | 21.22p | 21.70p | 265669 |
14/08/2020 | 21.30p | 21.86p | 21.00p | 21.10p | 559108 |
13/08/2020 | 23.00p | 23.00p | 21.40p | 22.00p | 409790 |
12/08/2020 | 22.00p | 22.90p | 21.45p | 22.90p | 531292 |
11/08/2020 | 23.00p | 23.00p | 21.55p | 22.00p | 1278122 |
10/08/2020 | 22.00p | 22.30p | 21.60p | 22.00p | 441838 |
07/08/2020 | 22.10p | 22.10p | 20.80p | 22.00p | 466560 |
06/08/2020 | 21.90p | 22.10p | 20.60p | 22.00p | 754012 |
05/08/2020 | 21.70p | 21.90p | 20.20p | 21.90p | 1958227 |
04/08/2020 | 21.70p | 22.84p | 20.90p | 21.45p | 1691726 |
03/08/2020 | 22.30p | 22.74p | 21.60p | 22.00p | 215985 |
31/07/2020 | 22.20p | 22.88p | 22.00p | 22.35p | 224620 |
30/07/2020 | 21.70p | 22.19p | 21.70p | 22.10p | 143966 |
29/07/2020 | 22.20p | 22.20p | 21.40p | 21.60p | 507015 |
28/07/2020 | 22.00p | 22.08p | 21.70p | 22.00p | 203924 |
27/07/2020 | 22.20p | 22.20p | 21.50p | 22.00p | 590157 |
24/07/2020 | 22.20p | 22.60p | 21.10p | 22.20p | 1129403 |
23/07/2020 | 22.50p | 22.80p | 22.00p | 22.25p | 1299802 |
22/07/2020 | 22.70p | 22.80p | 22.00p | 22.50p | 139283 |
21/07/2020 | 22.30p | 23.00p | 20.10p | 22.50p | 1717042 |
20/07/2020 | 23.00p | 23.48p | 22.30p | 22.80p | 934128 |
17/07/2020 | 22.50p | 23.09p | 22.20p | 22.70p | 445775 |
16/07/2020 | 22.90p | 23.40p | 22.40p | 22.40p | 521640 |
14/07/2020 | 22.90p | 24.34p | 22.70p | 23.00p | 2960232 |
13/07/2020 | 22.20p | 23.80p | 22.20p | 22.70p | 2021904 |
10/07/2020 | 23.10p | 23.90p | 22.50p | 22.60p | 1950544 |
09/07/2020 | 23.80p | 24.14p | 23.00p | 23.60p | 1226916 |
08/07/2020 | 23.50p | 24.83p | 23.10p | 23.80p | 193199 |
07/07/2020 | 24.40p | 24.69p | 23.00p | 23.70p | 917547 |
06/07/2020 | 24.20p | 24.77p | 23.50p | 24.60p | 397470 |
03/07/2020 | 23.90p | 24.80p | 22.76p | 24.10p | 1108044 |
02/07/2020 | 24.40p | 24.40p | 22.50p | 23.10p | 751469 |
01/07/2020 | 24.00p | 25.26p | 24.00p | 24.70p | 415620 |
30/06/2020 | 24.30p | 25.50p | 24.30p | 24.60p | 550984 |
29/06/2020 | 27.90p | 27.90p | 24.00p | 24.30p | 414232 |
26/06/2020 | 27.00p | 28.00p | 26.00p | 27.00p | 275434 |
25/06/2020 | 27.20p | 27.54p | 26.10p | 26.40p | 292992 |
24/06/2020 | 26.90p | 27.27p | 26.40p | 27.00p | 368301 |
23/06/2020 | 26.40p | 28.00p | 25.91p | 26.80p | 452164 |
22/06/2020 | 27.00p | 27.26p | 25.40p | 26.05p | 671752 |
19/06/2020 | 26.50p | 26.90p | 26.20p | 26.90p | 173585 |
18/06/2020 | 27.00p | 27.56p | 26.00p | 26.90p | 438393 |
17/06/2020 | 27.10p | 28.12p | 26.70p | 27.40p | 1630511 |
16/06/2020 | 26.50p | 27.20p | 26.20p | 27.20p | 1100954 |
15/06/2020 | 26.40p | 26.40p | 25.60p | 25.95p | 201339 |
12/06/2020 | 25.50p | 26.83p | 25.10p | 26.45p | 234069 |
11/06/2020 | 27.50p | 28.14p | 26.00p | 26.00p | 416405 |
10/06/2020 | 27.90p | 28.60p | 27.10p | 27.10p | 707271 |
09/06/2020 | 28.00p | 28.60p | 27.90p | 28.35p | 418003 |
*Close Price adjusted for both dividends and splits