Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2020 | 26.00p | 26.40p | 25.50p | 25.60p | 16587 |
03/11/2020 | 25.20p | 26.00p | 25.00p | 25.20p | 141888 |
02/11/2020 | 26.00p | 26.00p | 25.10p | 26.00p | 75162 |
30/10/2020 | 25.10p | 26.00p | 25.10p | 26.00p | 12598 |
29/10/2020 | 26.00p | 26.00p | 25.10p | 26.00p | 5168 |
28/10/2020 | 26.00p | 26.80p | 25.60p | 25.60p | 119937 |
27/10/2020 | 25.60p | 26.80p | 25.60p | 26.00p | 44138 |
26/10/2020 | 25.40p | 26.70p | 25.30p | 25.40p | 5713 |
23/10/2020 | 26.50p | 27.00p | 25.10p | 26.20p | 219931 |
22/10/2020 | 25.50p | 26.10p | 25.39p | 25.85p | 50106 |
21/10/2020 | 25.50p | 26.64p | 25.50p | 25.70p | 253448 |
20/10/2020 | 26.80p | 26.90p | 25.50p | 26.00p | 311707 |
19/10/2020 | 25.80p | 26.60p | 25.60p | 26.30p | 185589 |
16/10/2020 | 25.00p | 26.40p | 25.00p | 25.00p | 15438 |
15/10/2020 | 26.00p | 26.90p | 25.10p | 25.30p | 269380 |
14/10/2020 | 25.50p | 26.70p | 24.60p | 26.00p | 305234 |
13/10/2020 | 24.50p | 25.90p | 24.10p | 25.20p | 355937 |
12/10/2020 | 23.00p | 25.00p | 22.56p | 25.00p | 336477 |
09/10/2020 | 23.00p | 23.00p | 22.40p | 23.00p | 48838 |
08/10/2020 | 23.00p | 23.00p | 22.10p | 23.00p | 89509 |
07/10/2020 | 22.00p | 22.89p | 21.40p | 22.40p | 155775 |
06/10/2020 | 21.90p | 22.00p | 20.80p | 21.50p | 83411 |
05/10/2020 | 21.40p | 21.90p | 20.40p | 21.50p | 153961 |
02/10/2020 | 22.00p | 22.00p | 20.02p | 20.80p | 341618 |
01/10/2020 | 20.10p | 25.00p | 19.10p | 20.95p | 1388746 |
30/09/2020 | 19.00p | 19.30p | 18.45p | 18.63p | 74885 |
29/09/2020 | 19.15p | 19.35p | 18.45p | 18.55p | 5351 |
28/09/2020 | 19.15p | 19.15p | 18.58p | 18.65p | 98717 |
25/09/2020 | 19.20p | 19.55p | 19.15p | 19.50p | 7550 |
24/09/2020 | 19.95p | 19.40p | 19.15p | 19.40p | 24892 |
23/09/2020 | 19.95p | 19.95p | 19.10p | 19.20p | 15735 |
22/09/2020 | 19.10p | 19.75p | 19.10p | 19.37p | 145437 |
21/09/2020 | 19.20p | 20.10p | 18.50p | 18.85p | 54490 |
18/09/2020 | 19.00p | 20.10p | 18.55p | 18.57p | 13547 |
17/09/2020 | 20.10p | 20.30p | 19.23p | 19.23p | 9891 |
16/09/2020 | 20.10p | 20.00p | 18.10p | 19.18p | 16051 |
15/09/2020 | 20.10p | 20.10p | 19.20p | 19.37p | 12483 |
14/09/2020 | 20.10p | 20.10p | 19.30p | 20.10p | 28063 |
11/09/2020 | 19.90p | 20.60p | 19.60p | 19.60p | 84259 |
10/09/2020 | 19.90p | 20.40p | 19.42p | 19.50p | 34197 |
09/09/2020 | 19.15p | 19.80p | 19.10p | 19.35p | 10114 |
08/09/2020 | 19.00p | 20.24p | 19.15p | 19.30p | 10651 |
07/09/2020 | 19.00p | 20.00p | 19.20p | 19.40p | 5085 |
04/09/2020 | 19.00p | 19.75p | 19.48p | 19.48p | 0 |
03/09/2020 | 19.00p | 20.32p | 19.00p | 19.75p | 137701 |
02/09/2020 | 19.35p | 20.90p | 19.35p | 19.85p | 1575587 |
01/09/2020 | 20.20p | 20.90p | 19.58p | 20.00p | 14125189 |
31/08/2020 | 19.55p | 21.00p | 19.55p | 21.00p | 31978 |
28/08/2020 | 19.55p | 21.00p | 19.55p | 21.00p | 31978 |
27/08/2020 | 19.65p | 20.80p | 19.35p | 20.50p | 581586 |
26/08/2020 | 19.50p | 20.03p | 19.25p | 19.72p | 17718 |
25/08/2020 | 19.50p | 20.40p | 19.05p | 20.07p | 666274 |
24/08/2020 | 19.00p | 19.85p | 19.00p | 19.00p | 2006 |
21/08/2020 | 19.95p | 19.95p | 19.23p | 19.23p | 6440 |
20/08/2020 | 19.60p | 19.95p | 19.21p | 19.23p | 24158 |
19/08/2020 | 20.20p | 21.00p | 19.40p | 21.00p | 548085 |
18/08/2020 | 20.20p | 20.90p | 19.55p | 19.55p | 15379 |
17/08/2020 | 20.10p | 20.90p | 19.35p | 20.25p | 11372 |
14/08/2020 | 20.10p | 20.40p | 19.00p | 19.70p | 428841 |
13/08/2020 | 20.10p | 20.15p | 20.00p | 20.00p | 41560 |
12/08/2020 | 20.00p | 20.08p | 19.86p | 20.00p | 1203768 |
11/08/2020 | 20.80p | 20.83p | 20.02p | 20.13p | 87054 |
10/08/2020 | 20.50p | 20.90p | 19.66p | 19.75p | 37648 |
07/08/2020 | 20.00p | 20.00p | 19.65p | 20.00p | 2100 |
06/08/2020 | 20.00p | 20.33p | 20.00p | 20.00p | 1300 |
05/08/2020 | 20.00p | 20.43p | 19.05p | 20.20p | 18023 |
04/08/2020 | 20.10p | 20.15p | 19.55p | 20.15p | 290584 |
03/08/2020 | 19.80p | 20.80p | 19.50p | 19.50p | 22786 |
31/07/2020 | 20.90p | 20.90p | 19.65p | 20.50p | 1035067 |
30/07/2020 | 19.55p | 20.64p | 19.25p | 20.00p | 777912 |
29/07/2020 | 20.00p | 20.10p | 19.50p | 20.00p | 710599 |
28/07/2020 | 20.50p | 20.50p | 19.50p | 19.50p | 16970 |
27/07/2020 | 19.50p | 20.64p | 19.05p | 19.50p | 125453 |
24/07/2020 | 20.90p | 20.90p | 19.05p | 20.13p | 27489 |
23/07/2020 | 20.60p | 20.75p | 20.10p | 20.10p | 103406 |
22/07/2020 | 20.90p | 20.90p | 19.30p | 20.80p | 51877 |
21/07/2020 | 20.90p | 20.90p | 19.60p | 19.60p | 1054552 |
20/07/2020 | 19.05p | 20.63p | 19.05p | 20.30p | 285757 |
17/07/2020 | 20.90p | 20.90p | 19.05p | 19.50p | 1005462 |
16/07/2020 | 20.50p | 20.80p | 19.05p | 20.40p | 217525 |
14/07/2020 | 18.50p | 19.49p | 18.05p | 19.20p | 929350 |
13/07/2020 | 17.20p | 18.00p | 17.20p | 17.55p | 148301 |
10/07/2020 | 17.45p | 17.75p | 17.05p | 17.75p | 292245 |
09/07/2020 | 17.15p | 17.84p | 16.55p | 16.85p | 412927 |
08/07/2020 | 16.50p | 17.85p | 16.10p | 16.10p | 492201 |
07/07/2020 | 17.55p | 18.20p | 16.90p | 16.98p | 140976 |
06/07/2020 | 16.55p | 18.20p | 16.55p | 17.30p | 296562 |
03/07/2020 | 16.55p | 17.50p | 16.55p | 17.00p | 78247 |
02/07/2020 | 17.00p | 17.85p | 16.90p | 16.90p | 182366 |
01/07/2020 | 17.95p | 17.95p | 17.25p | 17.60p | 80776 |
30/06/2020 | 17.00p | 17.70p | 16.70p | 17.35p | 546069 |
29/06/2020 | 17.50p | 17.60p | 15.54p | 16.00p | 254850 |
26/06/2020 | 17.35p | 17.55p | 16.40p | 17.00p | 537899 |
25/06/2020 | 16.60p | 18.00p | 16.50p | 18.00p | 483684 |
24/06/2020 | 17.45p | 17.85p | 16.75p | 17.40p | 1733364 |
23/06/2020 | 16.45p | 17.35p | 16.00p | 16.00p | 540116 |
22/06/2020 | 15.45p | 16.50p | 14.70p | 15.75p | 752113 |
19/06/2020 | 14.80p | 15.10p | 14.05p | 15.00p | 6187682 |
18/06/2020 | 14.20p | 14.50p | 13.50p | 14.05p | 1149910 |
17/06/2020 | 13.70p | 14.63p | 13.50p | 14.20p | 1996339 |
16/06/2020 | 13.50p | 15.10p | 11.70p | 13.30p | 1974836 |
15/06/2020 | 12.90p | 13.45p | 11.05p | 11.50p | 601717 |
12/06/2020 | 13.65p | 13.65p | 12.25p | 12.50p | 1066271 |
11/06/2020 | 15.70p | 15.70p | 12.55p | 13.00p | 1349248 |
10/06/2020 | 15.75p | 17.15p | 14.00p | 14.95p | 925373 |
09/06/2020 | 16.30p | 18.00p | 15.00p | 15.00p | 790749 |
08/06/2020 | 18.55p | 18.75p | 15.25p | 16.00p | 1718519 |
05/06/2020 | 16.60p | 18.85p | 16.45p | 18.00p | 530291 |
04/06/2020 | 18.05p | 19.00p | 16.00p | 16.00p | 465140 |
03/06/2020 | 18.55p | 18.65p | 17.95p | 18.55p | 406846 |
02/06/2020 | 17.70p | 18.75p | 17.70p | 18.35p | 393070 |
01/06/2020 | 18.60p | 19.09p | 17.60p | 18.00p | 271293 |
29/05/2020 | 19.30p | 19.30p | 17.55p | 18.70p | 219305 |
28/05/2020 | 18.10p | 18.67p | 17.15p | 18.67p | 257033 |
27/05/2020 | 18.65p | 19.80p | 17.35p | 17.35p | 362792 |
26/05/2020 | 17.70p | 19.48p | 17.68p | 18.55p | 250828 |
25/05/2020 | 18.10p | 18.60p | 17.45p | 17.80p | 155695 |
22/05/2020 | 18.10p | 18.60p | 17.45p | 17.80p | 155695 |
21/05/2020 | 18.75p | 19.20p | 17.90p | 17.90p | 282444 |
20/05/2020 | 18.05p | 18.91p | 18.00p | 18.50p | 212357 |
19/05/2020 | 19.65p | 19.65p | 18.20p | 18.50p | 134932 |
18/05/2020 | 18.85p | 19.00p | 18.05p | 18.15p | 186164 |
15/05/2020 | 18.45p | 18.90p | 17.80p | 18.90p | 342463 |
14/05/2020 | 18.95p | 19.70p | 18.00p | 18.50p | 908203 |
13/05/2020 | 17.10p | 20.40p | 17.10p | 19.23p | 630283 |
12/05/2020 | 17.90p | 19.45p | 17.50p | 17.85p | 140864 |
11/05/2020 | 19.10p | 19.64p | 17.00p | 17.58p | 147488 |
08/05/2020 | 18.40p | 18.50p | 17.10p | 18.15p | 89725 |
07/05/2020 | 18.40p | 18.49p | 17.10p | 18.15p | 89725 |
06/05/2020 | 17.95p | 18.50p | 17.55p | 17.90p | 15108 |
05/05/2020 | 17.50p | 19.05p | 17.50p | 17.80p | 197698 |
04/05/2020 | 17.50p | 19.00p | 17.50p | 18.68p | 143589 |
01/05/2020 | 18.90p | 19.00p | 17.82p | 18.93p | 21494 |
30/04/2020 | 18.95p | 19.88p | 18.05p | 19.50p | 74400 |
29/04/2020 | 18.70p | 18.95p | 18.05p | 18.38p | 50111 |
28/04/2020 | 19.00p | 19.00p | 17.75p | 18.30p | 75078 |
27/04/2020 | 17.55p | 18.45p | 17.24p | 18.30p | 159203 |
24/04/2020 | 18.35p | 19.65p | 17.00p | 18.00p | 207488 |
23/04/2020 | 18.95p | 18.95p | 17.05p | 17.78p | 69260 |
22/04/2020 | 17.25p | 18.20p | 17.00p | 17.45p | 105554 |
21/04/2020 | 18.25p | 19.35p | 17.00p | 17.80p | 110476 |
20/04/2020 | 19.00p | 19.75p | 17.20p | 18.35p | 288803 |
17/04/2020 | 19.60p | 20.59p | 17.00p | 17.20p | 392066 |
16/04/2020 | 21.90p | 22.10p | 18.20p | 19.00p | 338780 |
15/04/2020 | 19.00p | 29.90p | 19.00p | 21.25p | 1588801 |
14/04/2020 | 20.50p | 21.10p | 17.40p | 18.20p | 324929 |
09/04/2020 | 20.10p | 21.70p | 20.10p | 20.95p | 34413 |
08/04/2020 | 19.45p | 19.80p | 18.70p | 19.25p | 66986 |
07/04/2020 | 18.25p | 19.66p | 17.40p | 19.45p | 295066 |
06/04/2020 | 17.05p | 17.99p | 17.05p | 17.70p | 24930 |
03/04/2020 | 17.20p | 18.09p | 16.93p | 17.75p | 271965 |
02/04/2020 | 17.25p | 17.43p | 17.15p | 17.43p | 16370 |
01/04/2020 | 18.20p | 18.20p | 16.82p | 18.10p | 212896 |
31/03/2020 | 16.75p | 17.90p | 16.45p | 17.90p | 153361 |
30/03/2020 | 16.95p | 16.95p | 15.96p | 16.15p | 40716 |
27/03/2020 | 16.85p | 16.95p | 16.00p | 16.50p | 48658 |
26/03/2020 | 16.25p | 16.60p | 15.39p | 16.35p | 308696 |
25/03/2020 | 15.75p | 16.08p | 14.60p | 15.78p | 108049 |
24/03/2020 | 13.85p | 15.80p | 13.74p | 15.80p | 521257 |
23/03/2020 | 13.80p | 14.45p | 13.25p | 13.30p | 477583 |
20/03/2020 | 15.50p | 16.35p | 14.27p | 16.35p | 388898 |
19/03/2020 | 15.00p | 15.65p | 14.25p | 14.25p | 392515 |
18/03/2020 | 14.00p | 19.00p | 13.35p | 19.00p | 623707 |
17/03/2020 | 16.10p | 16.11p | 13.25p | 13.80p | 166688 |
16/03/2020 | 17.50p | 18.83p | 14.94p | 15.88p | 360638 |
13/03/2020 | 19.20p | 19.20p | 18.15p | 18.67p | 89486 |
12/03/2020 | 22.40p | 22.40p | 17.61p | 18.35p | 252067 |
11/03/2020 | 25.10p | 25.59p | 21.75p | 21.75p | 160422 |
10/03/2020 | 24.10p | 25.80p | 23.50p | 23.50p | 195203 |
09/03/2020 | 24.00p | 25.10p | 24.00p | 24.80p | 157035 |
06/03/2020 | 26.50p | 26.61p | 26.19p | 26.50p | 73533 |
05/03/2020 | 27.60p | 27.60p | 26.62p | 27.60p | 25208 |
04/03/2020 | 26.70p | 27.90p | 26.28p | 27.90p | 126949 |
03/03/2020 | 27.40p | 27.50p | 26.30p | 27.15p | 70443 |
02/03/2020 | 28.00p | 28.00p | 26.50p | 26.70p | 23817 |
28/02/2020 | 25.50p | 28.20p | 23.32p | 27.40p | 200183 |
27/02/2020 | 28.90p | 28.90p | 26.20p | 26.20p | 168088 |
26/02/2020 | 29.30p | 30.56p | 27.85p | 28.20p | 141903 |
25/02/2020 | 30.00p | 31.19p | 29.10p | 29.55p | 43926 |
24/02/2020 | 31.00p | 32.30p | 30.56p | 30.90p | 126092 |
21/02/2020 | 32.30p | 32.40p | 31.43p | 31.50p | 64097 |
20/02/2020 | 31.70p | 32.60p | 31.20p | 31.20p | 83263 |
19/02/2020 | 32.00p | 32.30p | 31.90p | 32.15p | 11543 |
18/02/2020 | 31.80p | 33.92p | 31.80p | 32.10p | 224187 |
17/02/2020 | 32.00p | 33.50p | 31.55p | 31.90p | 271531 |
14/02/2020 | 31.80p | 32.60p | 31.60p | 32.20p | 116272 |
13/02/2020 | 32.60p | 33.10p | 31.70p | 32.90p | 106568 |
12/02/2020 | 33.00p | 33.11p | 32.76p | 33.00p | 33204 |
11/02/2020 | 33.10p | 35.00p | 32.60p | 34.60p | 162554 |
10/02/2020 | 34.10p | 34.80p | 33.70p | 34.20p | 162288 |
07/02/2020 | 33.70p | 34.50p | 33.20p | 33.55p | 27953 |
06/02/2020 | 35.00p | 35.00p | 33.20p | 35.00p | 94255 |
05/02/2020 | 35.70p | 35.70p | 33.05p | 35.00p | 225390 |
04/02/2020 | 35.10p | 35.10p | 33.99p | 34.30p | 25089 |
03/02/2020 | 35.40p | 35.40p | 34.17p | 34.50p | 159687 |
31/01/2020 | 36.10p | 36.40p | 34.00p | 34.50p | 59517 |
30/01/2020 | 36.20p | 36.20p | 34.00p | 34.00p | 15712 |
29/01/2020 | 35.00p | 35.90p | 34.26p | 35.35p | 89502 |
28/01/2020 | 34.70p | 36.20p | 33.85p | 36.00p | 266858 |
27/01/2020 | 33.00p | 34.90p | 32.90p | 34.90p | 146542 |
*Close Price adjusted for both dividends and splits