Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/03/2021 | 34.90p | 34.95p | 34.95p | 34.95p | 0 |
08/03/2021 | 34.90p | 35.00p | 34.90p | 34.95p | 556020 |
05/03/2021 | 35.00p | 35.00p | 34.90p | 34.95p | 1568582 |
04/03/2021 | 35.05p | 35.90p | 34.90p | 34.95p | 1323715 |
03/03/2021 | 34.90p | 35.00p | 34.85p | 34.90p | 2877950 |
02/03/2021 | 34.95p | 34.95p | 34.85p | 34.95p | 1349806 |
01/03/2021 | 34.95p | 34.95p | 34.85p | 34.90p | 1366075 |
26/02/2021 | 34.80p | 34.95p | 33.45p | 34.90p | 1889452 |
25/02/2021 | 34.75p | 34.90p | 33.70p | 34.80p | 1451381 |
24/02/2021 | 33.55p | 34.95p | 33.55p | 34.90p | 891996 |
23/02/2021 | 34.80p | 34.90p | 34.75p | 34.75p | 547654 |
22/02/2021 | 34.55p | 34.95p | 33.55p | 34.95p | 1529501 |
19/02/2021 | 34.70p | 34.90p | 34.25p | 34.85p | 690069 |
18/02/2021 | 34.80p | 34.90p | 34.75p | 34.85p | 497013 |
17/02/2021 | 34.75p | 34.85p | 34.70p | 34.75p | 1591806 |
16/02/2021 | 34.70p | 34.80p | 34.65p | 34.80p | 814429 |
15/02/2021 | 34.95p | 34.95p | 34.50p | 34.50p | 942415 |
12/02/2021 | 34.80p | 34.85p | 34.75p | 34.75p | 598198 |
11/02/2021 | 34.80p | 34.90p | 34.80p | 34.80p | 2533696 |
10/02/2021 | 34.90p | 34.90p | 34.80p | 34.80p | 587222 |
09/02/2021 | 34.80p | 34.90p | 34.05p | 34.80p | 2053602 |
08/02/2021 | 34.85p | 34.85p | 34.75p | 34.85p | 756728 |
05/02/2021 | 34.75p | 34.85p | 33.65p | 34.85p | 1330854 |
04/02/2021 | 34.90p | 34.95p | 34.75p | 34.85p | 1399938 |
03/02/2021 | 34.70p | 34.85p | 34.70p | 34.80p | 1461849 |
02/02/2021 | 34.75p | 34.85p | 34.60p | 34.75p | 2055002 |
01/02/2021 | 34.75p | 34.85p | 34.60p | 34.75p | 1246033 |
29/01/2021 | 34.60p | 34.90p | 34.60p | 34.80p | 1041387 |
28/01/2021 | 34.80p | 34.95p | 34.80p | 34.95p | 3477084 |
27/01/2021 | 34.60p | 34.90p | 34.60p | 34.80p | 1651023 |
26/01/2021 | 34.70p | 34.95p | 34.70p | 34.80p | 1258767 |
25/01/2021 | 34.90p | 34.90p | 34.75p | 34.80p | 2788687 |
22/01/2021 | 34.85p | 34.90p | 34.80p | 34.80p | 1993345 |
21/01/2021 | 34.85p | 34.90p | 34.79p | 34.80p | 8670138 |
20/01/2021 | 34.80p | 34.90p | 34.75p | 34.80p | 2103802 |
19/01/2021 | 34.80p | 34.90p | 34.75p | 34.80p | 8704560 |
18/01/2021 | 34.70p | 34.90p | 34.70p | 34.80p | 3208115 |
15/01/2021 | 34.65p | 35.00p | 34.59p | 34.80p | 13505245 |
14/01/2021 | 34.60p | 34.85p | 34.33p | 34.75p | 17279968 |
13/01/2021 | 34.30p | 34.85p | 34.10p | 34.80p | 2452904 |
12/01/2021 | 34.25p | 34.75p | 34.00p | 34.30p | 1495750 |
11/01/2021 | 34.35p | 34.80p | 34.00p | 34.35p | 31896984 |
08/01/2021 | 34.05p | 34.95p | 34.05p | 34.35p | 1580697 |
07/01/2021 | 34.35p | 34.80p | 34.10p | 34.80p | 3526421 |
06/01/2021 | 34.50p | 34.75p | 33.96p | 34.35p | 1893946 |
05/01/2021 | 33.65p | 34.30p | 33.60p | 34.05p | 1360401 |
04/01/2021 | 33.55p | 34.45p | 33.55p | 33.90p | 3338051 |
31/12/2020 | 33.75p | 34.00p | 33.62p | 33.70p | 260805 |
30/12/2020 | 33.55p | 33.95p | 33.55p | 33.75p | 482113 |
29/12/2020 | 34.00p | 34.10p | 33.38p | 33.80p | 8269709 |
28/12/2020 | 33.35p | 34.15p | 33.22p | 34.00p | 982121 |
24/12/2020 | 33.35p | 34.15p | 33.22p | 34.00p | 982121 |
23/12/2020 | 33.10p | 33.75p | 33.04p | 33.70p | 635101 |
22/12/2020 | 33.10p | 33.45p | 33.10p | 33.10p | 647866 |
21/12/2020 | 33.45p | 33.75p | 32.05p | 33.10p | 2164376 |
18/12/2020 | 33.45p | 33.85p | 33.23p | 33.85p | 1104010 |
17/12/2020 | 33.25p | 33.85p | 33.00p | 33.60p | 1470334 |
16/12/2020 | 33.85p | 33.85p | 33.20p | 33.65p | 561828 |
15/12/2020 | 33.55p | 33.78p | 33.19p | 33.70p | 737634 |
14/12/2020 | 33.95p | 34.00p | 33.65p | 33.80p | 1194806 |
11/12/2020 | 33.00p | 34.05p | 33.00p | 33.90p | 3688190 |
10/12/2020 | 33.90p | 34.10p | 33.50p | 33.50p | 1665664 |
09/12/2020 | 33.70p | 34.20p | 33.50p | 34.00p | 2507463 |
08/12/2020 | 33.80p | 34.00p | 33.27p | 33.85p | 1956975 |
07/12/2020 | 33.40p | 34.00p | 32.90p | 33.85p | 2323740 |
04/12/2020 | 32.85p | 33.90p | 32.65p | 33.45p | 3116575 |
03/12/2020 | 33.40p | 33.40p | 32.55p | 32.95p | 1300922 |
02/12/2020 | 33.80p | 33.80p | 32.30p | 32.65p | 1506449 |
01/12/2020 | 33.60p | 33.60p | 32.00p | 32.90p | 1457418 |
30/11/2020 | 34.00p | 34.00p | 31.80p | 32.00p | 3773543 |
27/11/2020 | 33.85p | 34.10p | 33.25p | 33.50p | 12622797 |
26/11/2020 | 34.00p | 34.40p | 33.05p | 33.85p | 15330561 |
25/11/2020 | 33.20p | 34.50p | 33.07p | 34.05p | 87178248 |
24/11/2020 | 31.85p | 32.50p | 30.41p | 31.80p | 9853722 |
23/11/2020 | 34.00p | 34.00p | 30.80p | 31.95p | 22924142 |
20/11/2020 | 34.50p | 34.50p | 32.27p | 33.55p | 4371567 |
19/11/2020 | 34.40p | 35.90p | 32.55p | 32.95p | 4077261 |
18/11/2020 | 30.25p | 35.78p | 30.25p | 34.00p | 6423182 |
17/11/2020 | 30.00p | 31.30p | 29.33p | 30.95p | 2539340 |
16/11/2020 | 27.55p | 30.50p | 27.55p | 29.75p | 3815608 |
13/11/2020 | 26.85p | 28.90p | 26.85p | 28.80p | 2273974 |
12/11/2020 | 27.75p | 29.20p | 27.00p | 28.25p | 2270220 |
10/11/2020 | 26.50p | 29.00p | 26.39p | 28.20p | 5481906 |
09/11/2020 | 27.20p | 28.40p | 25.85p | 26.55p | 5080763 |
06/11/2020 | 27.50p | 27.50p | 26.30p | 26.60p | 1765223 |
05/11/2020 | 26.00p | 27.45p | 26.00p | 26.60p | 1868799 |
04/11/2020 | 25.30p | 27.15p | 24.59p | 26.65p | 3666248 |
03/11/2020 | 25.00p | 26.50p | 24.65p | 25.30p | 2472609 |
02/11/2020 | 22.05p | 25.00p | 22.05p | 25.00p | 1508801 |
30/10/2020 | 23.30p | 23.95p | 22.50p | 22.75p | 2827485 |
29/10/2020 | 23.50p | 23.75p | 22.05p | 22.80p | 2166404 |
28/10/2020 | 23.00p | 24.30p | 22.15p | 22.85p | 2575139 |
27/10/2020 | 23.50p | 23.87p | 22.27p | 23.70p | 3666508 |
26/10/2020 | 26.20p | 26.20p | 23.55p | 23.80p | 5238996 |
23/10/2020 | 25.60p | 26.65p | 25.05p | 25.30p | 3857634 |
22/10/2020 | 26.20p | 26.20p | 24.55p | 25.20p | 2321562 |
21/10/2020 | 26.00p | 27.15p | 25.45p | 25.45p | 1404162 |
20/10/2020 | 25.50p | 26.90p | 25.50p | 26.25p | 1091529 |
19/10/2020 | 26.00p | 26.75p | 25.57p | 26.20p | 1919525 |
16/10/2020 | 26.50p | 27.45p | 26.15p | 26.55p | 1365885 |
15/10/2020 | 27.50p | 27.50p | 25.60p | 26.55p | 2253935 |
14/10/2020 | 27.40p | 27.75p | 26.15p | 27.00p | 1119812 |
13/10/2020 | 28.20p | 28.80p | 26.34p | 27.20p | 3442031 |
12/10/2020 | 28.80p | 28.80p | 27.35p | 28.20p | 1317790 |
09/10/2020 | 28.80p | 28.80p | 26.75p | 28.20p | 3254874 |
08/10/2020 | 29.80p | 29.80p | 28.15p | 28.45p | 1806922 |
07/10/2020 | 29.00p | 30.00p | 28.10p | 28.75p | 3001069 |
06/10/2020 | 28.15p | 30.00p | 28.15p | 29.05p | 2136826 |
05/10/2020 | 31.25p | 31.25p | 28.10p | 29.00p | 3443985 |
02/10/2020 | 29.00p | 30.76p | 28.69p | 30.55p | 2059901 |
01/10/2020 | 29.50p | 30.00p | 28.05p | 29.80p | 924341 |
30/09/2020 | 29.40p | 29.70p | 28.05p | 29.00p | 1191209 |
29/09/2020 | 30.15p | 30.70p | 28.19p | 28.60p | 1840974 |
28/09/2020 | 30.10p | 30.60p | 29.00p | 29.40p | 1814645 |
25/09/2020 | 29.90p | 30.90p | 28.40p | 30.05p | 3574290 |
24/09/2020 | 29.45p | 31.00p | 27.70p | 29.60p | 4839106 |
23/09/2020 | 31.00p | 32.25p | 27.00p | 28.20p | 11580814 |
22/09/2020 | 33.50p | 35.00p | 32.15p | 34.00p | 2541900 |
21/09/2020 | 35.00p | 36.00p | 32.40p | 34.05p | 4493981 |
18/09/2020 | 35.85p | 37.40p | 34.60p | 36.60p | 18500400 |
17/09/2020 | 35.00p | 36.55p | 34.15p | 35.20p | 3620022 |
16/09/2020 | 34.00p | 35.32p | 32.65p | 35.30p | 4250267 |
15/09/2020 | 34.50p | 34.50p | 31.75p | 33.30p | 4772601 |
14/09/2020 | 33.00p | 33.85p | 31.20p | 33.25p | 3266439 |
11/09/2020 | 32.85p | 33.80p | 31.15p | 33.05p | 2907427 |
10/09/2020 | 32.00p | 32.80p | 30.60p | 32.00p | 2588472 |
09/09/2020 | 32.20p | 32.85p | 31.20p | 31.75p | 2687230 |
08/09/2020 | 32.50p | 33.20p | 30.75p | 32.15p | 3292962 |
07/09/2020 | 32.50p | 33.15p | 31.90p | 32.50p | 1652565 |
04/09/2020 | 32.00p | 33.30p | 31.05p | 32.00p | 3234630 |
03/09/2020 | 32.75p | 33.65p | 31.55p | 33.00p | 3473297 |
02/09/2020 | 31.35p | 33.10p | 31.35p | 32.55p | 2598708 |
01/09/2020 | 35.00p | 35.60p | 30.20p | 32.70p | 10013243 |
31/08/2020 | 32.40p | 34.91p | 31.50p | 34.70p | 7043063 |
28/08/2020 | 32.40p | 34.91p | 31.50p | 34.70p | 7043063 |
27/08/2020 | 34.45p | 34.74p | 32.40p | 32.40p | 10543334 |
26/08/2020 | 36.50p | 36.70p | 33.24p | 33.40p | 13821058 |
25/08/2020 | 38.70p | 39.80p | 36.44p | 36.85p | 4393048 |
24/08/2020 | 37.00p | 39.35p | 35.05p | 38.90p | 6951245 |
21/08/2020 | 37.40p | 39.00p | 37.15p | 37.80p | 1466793 |
20/08/2020 | 37.00p | 38.75p | 36.60p | 37.10p | 4077155 |
19/08/2020 | 38.00p | 38.25p | 36.65p | 37.30p | 3433257 |
18/08/2020 | 39.50p | 39.80p | 37.50p | 38.00p | 4096076 |
17/08/2020 | 39.25p | 40.05p | 38.24p | 38.45p | 4550525 |
14/08/2020 | 38.50p | 39.80p | 38.20p | 39.50p | 4636931 |
13/08/2020 | 37.05p | 38.80p | 37.05p | 38.50p | 3047450 |
12/08/2020 | 38.90p | 38.90p | 36.50p | 37.25p | 6227605 |
11/08/2020 | 39.00p | 40.05p | 36.75p | 37.00p | 11961331 |
10/08/2020 | 35.00p | 39.80p | 34.58p | 38.75p | 36214500 |
07/08/2020 | 28.75p | 33.05p | 28.10p | 32.85p | 10028700 |
06/08/2020 | 28.00p | 29.30p | 27.50p | 28.70p | 4808031 |
05/08/2020 | 29.00p | 29.90p | 27.93p | 28.95p | 6980724 |
04/08/2020 | 29.50p | 30.70p | 27.36p | 29.20p | 30659696 |
03/08/2020 | 23.00p | 25.00p | 22.37p | 25.00p | 3910523 |
31/07/2020 | 23.60p | 24.70p | 23.49p | 23.90p | 1044117 |
30/07/2020 | 24.75p | 24.95p | 23.15p | 24.70p | 2185582 |
29/07/2020 | 25.00p | 25.20p | 23.85p | 25.00p | 1435289 |
28/07/2020 | 24.05p | 25.00p | 23.10p | 24.65p | 1785118 |
27/07/2020 | 24.00p | 24.90p | 22.61p | 24.90p | 5463444 |
24/07/2020 | 23.50p | 23.95p | 22.55p | 22.80p | 1889180 |
23/07/2020 | 23.20p | 23.90p | 22.70p | 23.50p | 524890 |
22/07/2020 | 23.00p | 23.55p | 22.55p | 23.20p | 947694 |
21/07/2020 | 23.50p | 23.90p | 22.66p | 23.90p | 1300391 |
20/07/2020 | 24.00p | 24.00p | 22.50p | 23.40p | 1441906 |
17/07/2020 | 23.25p | 23.60p | 22.75p | 23.50p | 973797 |
16/07/2020 | 23.20p | 23.75p | 22.70p | 22.80p | 1330651 |
15/07/2020 | 22.60p | 23.30p | 22.22p | 23.05p | 955421 |
14/07/2020 | 23.20p | 23.50p | 22.19p | 22.40p | 1706157 |
13/07/2020 | 23.40p | 23.82p | 22.50p | 23.65p | 2099803 |
10/07/2020 | 22.00p | 23.20p | 21.90p | 23.00p | 2895870 |
09/07/2020 | 23.40p | 23.77p | 22.50p | 22.65p | 2086485 |
08/07/2020 | 23.25p | 24.35p | 22.25p | 22.65p | 4285079 |
07/07/2020 | 24.70p | 24.70p | 23.05p | 23.25p | 1610117 |
06/07/2020 | 22.00p | 24.59p | 22.00p | 24.25p | 2435554 |
03/07/2020 | 23.50p | 24.95p | 22.00p | 23.05p | 4781688 |
02/07/2020 | 22.65p | 25.00p | 21.75p | 24.25p | 5204478 |
01/07/2020 | 23.85p | 23.85p | 21.11p | 22.00p | 6732344 |
30/06/2020 | 23.50p | 24.20p | 22.55p | 22.85p | 3278426 |
29/06/2020 | 23.55p | 24.00p | 22.36p | 23.35p | 4189686 |
26/06/2020 | 25.75p | 25.75p | 23.50p | 23.50p | 3898134 |
25/06/2020 | 25.00p | 25.75p | 23.90p | 24.70p | 4190363 |
24/06/2020 | 27.20p | 27.20p | 24.90p | 25.20p | 4731216 |
23/06/2020 | 26.55p | 27.17p | 25.92p | 26.70p | 3647972 |
22/06/2020 | 27.25p | 28.00p | 25.90p | 26.50p | 4971226 |
19/06/2020 | 28.00p | 28.00p | 26.90p | 27.95p | 3743127 |
18/06/2020 | 26.90p | 28.20p | 26.00p | 27.35p | 4052436 |
17/06/2020 | 27.35p | 28.00p | 26.53p | 27.15p | 4647923 |
16/06/2020 | 27.50p | 28.40p | 25.75p | 27.25p | 7593555 |
15/06/2020 | 25.70p | 26.55p | 24.70p | 26.35p | 2991219 |
12/06/2020 | 24.80p | 27.07p | 22.55p | 25.90p | 13086140 |
11/06/2020 | 26.40p | 26.45p | 24.15p | 24.85p | 12458919 |
10/06/2020 | 27.60p | 29.65p | 26.00p | 27.00p | 11055193 |
09/06/2020 | 30.00p | 30.35p | 27.10p | 28.50p | 8966121 |
08/06/2020 | 27.80p | 31.00p | 27.80p | 29.95p | 16829514 |
05/06/2020 | 27.45p | 28.75p | 26.65p | 28.30p | 10670818 |
04/06/2020 | 28.10p | 28.10p | 26.15p | 27.10p | 7231495 |
03/06/2020 | 28.10p | 28.44p | 26.32p | 27.50p | 8377767 |
02/06/2020 | 28.25p | 29.40p | 27.10p | 27.65p | 10285879 |
01/06/2020 | 27.00p | 29.95p | 26.80p | 28.25p | 11888801 |
29/05/2020 | 27.70p | 27.90p | 24.70p | 25.00p | 32055326 |
*Close Price adjusted for both dividends and splits