Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2021 | 67.60p | 68.80p | 57.69p | 62.00p | 15562677 |
26/01/2021 | 71.00p | 71.90p | 65.20p | 67.80p | 8521307 |
25/01/2021 | 75.10p | 76.90p | 70.53p | 71.00p | 4481499 |
22/01/2021 | 75.00p | 76.80p | 71.50p | 74.80p | 3335804 |
21/01/2021 | 75.10p | 76.40p | 72.30p | 72.80p | 1811382 |
20/01/2021 | 75.20p | 75.90p | 71.80p | 73.80p | 4345549 |
19/01/2021 | 77.00p | 78.30p | 74.00p | 74.40p | 3676029 |
18/01/2021 | 75.00p | 78.90p | 73.66p | 75.30p | 4174343 |
15/01/2021 | 81.50p | 83.30p | 74.00p | 77.70p | 8591711 |
14/01/2021 | 84.00p | 87.52p | 81.00p | 81.60p | 9636250 |
13/01/2021 | 74.00p | 80.20p | 72.18p | 78.00p | 6114201 |
12/01/2021 | 82.90p | 82.90p | 74.10p | 75.00p | 5706203 |
11/01/2021 | 81.80p | 82.90p | 76.21p | 80.40p | 5655376 |
08/01/2021 | 84.40p | 85.00p | 80.50p | 83.50p | 9647366 |
07/01/2021 | 78.90p | 82.62p | 75.00p | 81.20p | 10526783 |
06/01/2021 | 77.60p | 80.00p | 71.60p | 75.70p | 6481304 |
05/01/2021 | 75.50p | 77.50p | 67.00p | 77.00p | 13873995 |
04/01/2021 | 82.10p | 87.60p | 75.30p | 75.60p | 13435990 |
31/12/2020 | 80.00p | 80.00p | 73.00p | 79.40p | 3696791 |
30/12/2020 | 87.00p | 88.00p | 72.00p | 80.00p | 14712089 |
29/12/2020 | 85.00p | 94.40p | 82.00p | 85.00p | 23711880 |
28/12/2020 | 60.50p | 66.00p | 59.80p | 66.00p | 6715200 |
24/12/2020 | 60.50p | 66.00p | 59.80p | 66.00p | 6715200 |
23/12/2020 | 57.50p | 59.30p | 56.20p | 58.20p | 5486106 |
22/12/2020 | 57.80p | 59.40p | 55.30p | 56.40p | 10231180 |
21/12/2020 | 54.80p | 59.30p | 53.80p | 57.60p | 12572790 |
18/12/2020 | 54.50p | 59.50p | 53.17p | 55.00p | 22071984 |
17/12/2020 | 47.60p | 51.80p | 47.10p | 50.80p | 19722456 |
16/12/2020 | 43.00p | 45.65p | 43.00p | 44.50p | 22953976 |
15/12/2020 | 36.60p | 38.00p | 36.05p | 37.50p | 3163417 |
14/12/2020 | 37.00p | 38.00p | 35.30p | 36.60p | 4454528 |
11/12/2020 | 35.90p | 37.00p | 33.00p | 37.00p | 9071806 |
10/12/2020 | 38.60p | 38.60p | 35.20p | 35.90p | 5687330 |
09/12/2020 | 40.00p | 40.95p | 37.55p | 38.30p | 4965073 |
08/12/2020 | 37.90p | 39.80p | 36.70p | 39.50p | 4729592 |
07/12/2020 | 37.55p | 38.85p | 36.15p | 37.90p | 4567246 |
04/12/2020 | 37.35p | 37.55p | 35.35p | 35.90p | 3837169 |
03/12/2020 | 36.45p | 37.35p | 32.91p | 37.35p | 7330684 |
02/12/2020 | 36.70p | 36.70p | 31.20p | 35.55p | 12847760 |
01/12/2020 | 38.50p | 40.85p | 34.20p | 35.50p | 15493042 |
30/11/2020 | 34.90p | 38.50p | 34.35p | 37.70p | 10892173 |
27/11/2020 | 34.00p | 34.30p | 32.55p | 34.30p | 4178099 |
26/11/2020 | 35.00p | 36.00p | 31.50p | 33.25p | 12612298 |
25/11/2020 | 30.95p | 35.00p | 30.00p | 35.00p | 15316757 |
24/11/2020 | 27.95p | 30.45p | 27.50p | 30.45p | 11575991 |
23/11/2020 | 28.00p | 28.00p | 26.55p | 27.30p | 78964640 |
20/11/2020 | 27.00p | 27.95p | 24.24p | 27.60p | 9061015 |
19/11/2020 | 27.95p | 28.50p | 24.00p | 26.75p | 9589844 |
18/11/2020 | 24.90p | 27.61p | 24.60p | 27.00p | 21386094 |
17/11/2020 | 23.30p | 25.11p | 23.05p | 24.90p | 9036129 |
16/11/2020 | 19.62p | 22.70p | 19.28p | 22.60p | 7274487 |
13/11/2020 | 19.90p | 19.90p | 19.02p | 19.60p | 1459943 |
12/11/2020 | 19.02p | 20.00p | 19.00p | 19.00p | 3092660 |
10/11/2020 | 18.60p | 19.46p | 18.02p | 18.97p | 2848430 |
09/11/2020 | 19.48p | 19.48p | 17.84p | 19.00p | 2292862 |
06/11/2020 | 18.50p | 18.78p | 17.52p | 18.50p | 1105777 |
05/11/2020 | 17.50p | 18.00p | 17.04p | 18.00p | 2301244 |
04/11/2020 | 17.86p | 17.86p | 16.82p | 17.64p | 931109 |
03/11/2020 | 17.64p | 17.84p | 16.76p | 17.30p | 1304171 |
02/11/2020 | 17.20p | 17.80p | 16.52p | 17.00p | 981052 |
30/10/2020 | 16.54p | 17.66p | 16.52p | 17.28p | 2386625 |
29/10/2020 | 17.52p | 17.93p | 16.62p | 17.50p | 2320057 |
28/10/2020 | 19.00p | 19.00p | 17.50p | 17.76p | 3304954 |
27/10/2020 | 17.32p | 19.13p | 16.89p | 18.10p | 3333032 |
26/10/2020 | 18.28p | 18.68p | 17.00p | 17.30p | 1554538 |
23/10/2020 | 17.00p | 18.06p | 17.00p | 17.20p | 1053732 |
22/10/2020 | 17.24p | 18.28p | 17.10p | 17.14p | 956821 |
21/10/2020 | 17.54p | 18.85p | 17.30p | 17.51p | 1102330 |
20/10/2020 | 18.48p | 18.82p | 17.54p | 17.93p | 968541 |
19/10/2020 | 17.70p | 18.88p | 17.04p | 18.26p | 1744088 |
16/10/2020 | 17.70p | 18.64p | 17.02p | 17.52p | 1253654 |
15/10/2020 | 17.54p | 18.34p | 16.76p | 17.44p | 3219553 |
14/10/2020 | 18.56p | 18.86p | 17.54p | 18.28p | 1169221 |
13/10/2020 | 18.22p | 18.84p | 17.83p | 18.56p | 1092987 |
12/10/2020 | 17.80p | 18.86p | 17.80p | 18.18p | 1222651 |
09/10/2020 | 18.90p | 18.90p | 17.58p | 18.00p | 1890853 |
08/10/2020 | 19.00p | 19.18p | 17.54p | 18.50p | 3214780 |
07/10/2020 | 18.70p | 19.36p | 18.14p | 18.49p | 1565127 |
06/10/2020 | 18.90p | 19.36p | 18.27p | 18.98p | 1727237 |
05/10/2020 | 18.76p | 19.00p | 18.00p | 18.98p | 2166639 |
02/10/2020 | 18.00p | 18.88p | 17.52p | 18.40p | 1565241 |
01/10/2020 | 17.98p | 18.90p | 17.04p | 17.98p | 2168332 |
30/09/2020 | 17.98p | 18.00p | 17.06p | 17.60p | 999679 |
29/09/2020 | 17.98p | 18.18p | 17.10p | 17.40p | 800857 |
28/09/2020 | 17.12p | 18.70p | 17.00p | 17.20p | 1852960 |
25/09/2020 | 17.96p | 17.96p | 17.04p | 17.26p | 1139795 |
24/09/2020 | 17.08p | 17.98p | 16.70p | 17.98p | 2306303 |
23/09/2020 | 17.40p | 18.86p | 17.40p | 17.50p | 845199 |
22/09/2020 | 18.78p | 18.78p | 17.04p | 18.00p | 1252491 |
21/09/2020 | 19.78p | 19.78p | 17.00p | 18.00p | 3827426 |
18/09/2020 | 19.96p | 19.96p | 18.52p | 18.90p | 1226084 |
17/09/2020 | 18.96p | 19.96p | 18.04p | 19.96p | 2188974 |
16/09/2020 | 18.40p | 19.69p | 18.02p | 18.54p | 1148244 |
15/09/2020 | 20.20p | 20.20p | 18.00p | 18.40p | 2631532 |
14/09/2020 | 20.20p | 20.20p | 18.50p | 19.00p | 2388887 |
11/09/2020 | 20.00p | 20.60p | 19.30p | 20.20p | 1208120 |
10/09/2020 | 20.00p | 20.80p | 19.29p | 19.70p | 1123037 |
09/09/2020 | 20.05p | 20.45p | 19.50p | 20.00p | 1295438 |
08/09/2020 | 20.00p | 20.85p | 19.78p | 20.15p | 1479491 |
07/09/2020 | 19.50p | 20.95p | 19.50p | 20.50p | 1807526 |
04/09/2020 | 20.50p | 20.90p | 19.80p | 19.80p | 2475480 |
03/09/2020 | 21.10p | 21.90p | 20.40p | 20.50p | 1562862 |
02/09/2020 | 21.50p | 23.35p | 20.70p | 21.10p | 3401252 |
01/09/2020 | 20.10p | 22.25p | 20.10p | 21.30p | 9037247 |
31/08/2020 | 19.90p | 19.90p | 18.82p | 19.50p | 2359639 |
28/08/2020 | 19.90p | 19.90p | 18.82p | 19.50p | 2359639 |
27/08/2020 | 19.20p | 20.00p | 18.84p | 19.60p | 1119438 |
26/08/2020 | 19.80p | 19.98p | 18.70p | 19.20p | 3259890 |
25/08/2020 | 20.00p | 20.55p | 19.10p | 19.70p | 3054948 |
24/08/2020 | 20.50p | 20.70p | 19.55p | 20.15p | 2519991 |
21/08/2020 | 20.10p | 21.00p | 20.00p | 20.25p | 1225480 |
20/08/2020 | 20.25p | 21.39p | 19.70p | 20.50p | 3645186 |
19/08/2020 | 20.80p | 21.00p | 19.74p | 20.10p | 3016570 |
18/08/2020 | 20.55p | 21.45p | 20.10p | 20.10p | 1661334 |
17/08/2020 | 20.55p | 21.40p | 20.50p | 21.00p | 1119364 |
14/08/2020 | 21.00p | 21.70p | 20.25p | 21.00p | 1513610 |
13/08/2020 | 21.20p | 21.30p | 20.50p | 20.70p | 895188 |
12/08/2020 | 21.50p | 21.80p | 20.55p | 20.65p | 1653715 |
11/08/2020 | 21.50p | 21.65p | 20.70p | 21.50p | 1663285 |
10/08/2020 | 21.05p | 21.80p | 20.65p | 20.70p | 1255874 |
07/08/2020 | 21.35p | 22.00p | 20.80p | 21.40p | 1396239 |
06/08/2020 | 21.75p | 21.90p | 20.55p | 21.65p | 1438655 |
05/08/2020 | 21.40p | 21.40p | 20.41p | 21.00p | 2821819 |
04/08/2020 | 21.75p | 21.85p | 20.05p | 20.75p | 2959243 |
03/08/2020 | 20.00p | 21.55p | 19.54p | 21.50p | 2006052 |
31/07/2020 | 20.00p | 21.86p | 19.70p | 20.20p | 5051440 |
30/07/2020 | 21.55p | 21.90p | 19.52p | 20.10p | 4880538 |
29/07/2020 | 21.25p | 22.60p | 21.00p | 21.45p | 2143807 |
28/07/2020 | 23.50p | 23.90p | 21.40p | 22.10p | 4641722 |
27/07/2020 | 21.00p | 23.40p | 20.33p | 23.40p | 6564452 |
24/07/2020 | 20.90p | 22.50p | 19.07p | 22.35p | 9661250 |
23/07/2020 | 23.25p | 24.20p | 21.44p | 21.85p | 6593127 |
22/07/2020 | 24.85p | 25.95p | 22.70p | 23.00p | 4243159 |
21/07/2020 | 25.40p | 25.40p | 24.00p | 24.70p | 3168904 |
20/07/2020 | 26.50p | 26.95p | 16.00p | 24.80p | 13460882 |
17/07/2020 | 27.55p | 28.50p | 24.85p | 26.05p | 10881791 |
16/07/2020 | 28.00p | 29.65p | 26.65p | 28.10p | 20493494 |
15/07/2020 | 24.60p | 25.95p | 24.00p | 24.95p | 9132711 |
14/07/2020 | 24.95p | 24.95p | 22.10p | 23.20p | 7083179 |
13/07/2020 | 21.60p | 24.85p | 21.35p | 24.10p | 8411138 |
10/07/2020 | 21.80p | 21.80p | 20.60p | 20.90p | 4352671 |
09/07/2020 | 20.95p | 21.75p | 20.15p | 20.50p | 5585561 |
08/07/2020 | 20.65p | 21.50p | 19.14p | 19.50p | 3343589 |
07/07/2020 | 21.80p | 21.80p | 19.00p | 20.30p | 4531291 |
06/07/2020 | 22.00p | 23.00p | 20.29p | 20.93p | 4922934 |
03/07/2020 | 19.96p | 21.90p | 19.80p | 21.45p | 10555255 |
02/07/2020 | 20.00p | 20.85p | 19.15p | 19.98p | 7637751 |
01/07/2020 | 16.98p | 19.80p | 16.00p | 19.30p | 37960268 |
30/06/2020 | 20.95p | 21.95p | 19.14p | 19.86p | 2659336 |
29/06/2020 | 21.10p | 21.80p | 20.05p | 21.40p | 857144 |
26/06/2020 | 22.00p | 22.95p | 20.50p | 21.73p | 1205733 |
25/06/2020 | 24.00p | 24.00p | 21.18p | 22.23p | 1163345 |
24/06/2020 | 23.70p | 23.80p | 22.50p | 23.60p | 2885710 |
23/06/2020 | 21.75p | 22.75p | 20.30p | 22.23p | 3871442 |
22/06/2020 | 23.00p | 23.90p | 19.50p | 20.00p | 4296758 |
19/06/2020 | 23.10p | 24.80p | 23.00p | 23.00p | 1474550 |
18/06/2020 | 24.00p | 24.95p | 22.25p | 23.50p | 2791841 |
17/06/2020 | 25.45p | 25.45p | 23.90p | 24.55p | 1658789 |
16/06/2020 | 25.00p | 25.50p | 24.12p | 24.63p | 2656990 |
15/06/2020 | 23.00p | 25.25p | 22.10p | 23.10p | 2072885 |
12/06/2020 | 24.05p | 26.00p | 22.55p | 24.53p | 4895311 |
11/06/2020 | 26.50p | 27.45p | 24.48p | 25.00p | 4292768 |
10/06/2020 | 25.00p | 27.95p | 23.57p | 26.50p | 5345010 |
09/06/2020 | 25.80p | 26.00p | 22.55p | 25.50p | 6918588 |
08/06/2020 | 30.00p | 30.00p | 25.30p | 25.30p | 5638014 |
05/06/2020 | 28.30p | 29.95p | 27.00p | 28.30p | 4415705 |
04/06/2020 | 30.50p | 32.44p | 26.47p | 28.50p | 13646073 |
03/06/2020 | 28.00p | 28.86p | 27.00p | 28.25p | 5476274 |
02/06/2020 | 28.40p | 29.00p | 25.61p | 27.65p | 6279513 |
01/06/2020 | 26.00p | 28.50p | 25.55p | 27.40p | 12294551 |
29/05/2020 | 23.40p | 25.50p | 21.20p | 25.50p | 6261041 |
28/05/2020 | 23.50p | 24.45p | 22.50p | 23.45p | 5117622 |
27/05/2020 | 22.90p | 24.00p | 22.05p | 22.50p | 7351515 |
26/05/2020 | 21.10p | 23.15p | 20.64p | 21.50p | 7040515 |
25/05/2020 | 19.50p | 19.98p | 18.03p | 19.55p | 4857210 |
22/05/2020 | 19.50p | 19.98p | 18.03p | 19.55p | 4857210 |
21/05/2020 | 23.80p | 26.00p | 19.18p | 20.48p | 13692132 |
20/05/2020 | 17.74p | 24.20p | 17.74p | 24.20p | 18891197 |
19/05/2020 | 14.98p | 16.38p | 14.02p | 16.38p | 7013511 |
18/05/2020 | 13.48p | 14.98p | 12.62p | 14.45p | 2532535 |
15/05/2020 | 12.82p | 13.60p | 12.20p | 12.81p | 2514332 |
14/05/2020 | 13.50p | 13.96p | 12.70p | 13.20p | 2483568 |
13/05/2020 | 13.52p | 14.98p | 13.02p | 13.68p | 2051544 |
12/05/2020 | 14.50p | 14.98p | 13.15p | 13.90p | 1695035 |
11/05/2020 | 14.36p | 14.58p | 13.50p | 14.00p | 1614514 |
08/05/2020 | 14.12p | 14.58p | 13.24p | 14.00p | 1222032 |
07/05/2020 | 14.12p | 14.58p | 13.24p | 14.00p | 1222032 |
06/05/2020 | 14.72p | 14.76p | 13.60p | 13.84p | 688772 |
05/05/2020 | 14.04p | 15.48p | 14.02p | 14.72p | 1043510 |
04/05/2020 | 15.46p | 15.46p | 14.20p | 14.20p | 1659934 |
01/05/2020 | 15.30p | 15.98p | 14.02p | 15.20p | 1752986 |
30/04/2020 | 16.00p | 16.00p | 14.50p | 14.85p | 1027391 |
29/04/2020 | 15.08p | 15.60p | 14.43p | 15.00p | 2299248 |
28/04/2020 | 15.40p | 15.40p | 14.32p | 14.70p | 1171513 |
27/04/2020 | 15.80p | 15.80p | 14.10p | 15.20p | 1536636 |
24/04/2020 | 15.98p | 15.98p | 14.00p | 14.00p | 2055595 |
23/04/2020 | 14.02p | 16.00p | 13.90p | 14.20p | 2247323 |
22/04/2020 | 14.04p | 15.00p | 13.52p | 14.62p | 1068365 |
21/04/2020 | 14.82p | 15.98p | 13.63p | 14.80p | 1438320 |
20/04/2020 | 15.40p | 15.40p | 14.38p | 14.90p | 1612172 |
*Close Price adjusted for both dividends and splits