Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2021 | 36.20p | 36.70p | 35.40p | 35.80p | 717945 |
26/01/2021 | 36.50p | 36.90p | 35.55p | 35.55p | 892244 |
25/01/2021 | 37.80p | 38.90p | 35.15p | 35.90p | 1673467 |
22/01/2021 | 37.75p | 38.32p | 37.30p | 37.75p | 1034025 |
21/01/2021 | 38.00p | 38.52p | 37.35p | 38.20p | 759435 |
20/01/2021 | 37.70p | 38.84p | 37.70p | 37.90p | 576478 |
19/01/2021 | 39.00p | 39.00p | 37.50p | 37.75p | 1102475 |
18/01/2021 | 37.00p | 38.70p | 37.00p | 37.70p | 553266 |
15/01/2021 | 37.25p | 39.34p | 36.39p | 38.65p | 2181987 |
14/01/2021 | 40.00p | 40.65p | 36.70p | 37.30p | 4437820 |
13/01/2021 | 41.05p | 42.05p | 40.00p | 40.10p | 655954 |
12/01/2021 | 41.00p | 41.98p | 40.05p | 40.90p | 1573436 |
11/01/2021 | 41.80p | 42.39p | 41.00p | 41.25p | 909486 |
08/01/2021 | 42.75p | 42.95p | 40.60p | 41.70p | 1130604 |
07/01/2021 | 42.00p | 42.95p | 41.25p | 42.05p | 1372360 |
06/01/2021 | 41.00p | 42.45p | 39.45p | 41.95p | 684394 |
05/01/2021 | 39.00p | 41.20p | 37.99p | 41.00p | 1025955 |
04/01/2021 | 42.70p | 44.48p | 38.55p | 39.70p | 1689234 |
31/12/2020 | 40.35p | 42.75p | 40.00p | 42.75p | 273600 |
30/12/2020 | 42.25p | 42.90p | 40.35p | 40.35p | 592903 |
29/12/2020 | 44.60p | 44.65p | 41.90p | 41.90p | 1039667 |
28/12/2020 | 43.85p | 45.10p | 43.00p | 44.05p | 751450 |
24/12/2020 | 43.85p | 45.10p | 43.00p | 44.05p | 751450 |
23/12/2020 | 39.90p | 42.80p | 38.35p | 42.00p | 1248779 |
22/12/2020 | 39.80p | 42.55p | 39.21p | 40.00p | 774766 |
21/12/2020 | 42.00p | 42.65p | 37.20p | 39.15p | 4141108 |
18/12/2020 | 42.55p | 44.10p | 41.05p | 44.10p | 902078 |
17/12/2020 | 44.20p | 44.56p | 42.62p | 42.65p | 454075 |
16/12/2020 | 44.20p | 44.78p | 42.90p | 42.90p | 629351 |
15/12/2020 | 43.35p | 43.90p | 42.50p | 43.55p | 276231 |
14/12/2020 | 43.75p | 44.50p | 42.55p | 44.00p | 715808 |
11/12/2020 | 42.60p | 43.76p | 42.01p | 43.25p | 772258 |
10/12/2020 | 44.00p | 44.75p | 41.70p | 43.20p | 1293437 |
09/12/2020 | 43.00p | 44.80p | 42.15p | 44.25p | 1619519 |
08/12/2020 | 45.00p | 45.20p | 42.05p | 42.05p | 1520759 |
07/12/2020 | 45.35p | 46.78p | 44.40p | 44.85p | 2031219 |
04/12/2020 | 45.45p | 46.18p | 44.80p | 45.25p | 1155198 |
03/12/2020 | 44.90p | 45.95p | 44.25p | 45.25p | 900690 |
02/12/2020 | 43.50p | 45.80p | 43.05p | 45.00p | 1030395 |
01/12/2020 | 42.00p | 44.35p | 42.00p | 43.50p | 747575 |
30/11/2020 | 44.95p | 45.22p | 43.15p | 43.15p | 682715 |
27/11/2020 | 45.10p | 46.21p | 43.70p | 44.20p | 691351 |
26/11/2020 | 46.20p | 46.35p | 43.61p | 45.70p | 524177 |
25/11/2020 | 45.30p | 47.60p | 44.55p | 46.30p | 1122364 |
24/11/2020 | 45.75p | 46.60p | 44.45p | 44.55p | 1356258 |
23/11/2020 | 45.05p | 47.60p | 43.50p | 45.55p | 1656453 |
20/11/2020 | 45.60p | 45.60p | 44.20p | 44.90p | 423487 |
19/11/2020 | 45.00p | 47.59p | 43.75p | 44.25p | 1040954 |
18/11/2020 | 42.05p | 45.80p | 42.00p | 45.00p | 1565803 |
17/11/2020 | 42.20p | 43.40p | 40.60p | 43.40p | 879102 |
16/11/2020 | 39.10p | 42.85p | 38.75p | 41.70p | 3430966 |
13/11/2020 | 37.35p | 40.60p | 37.35p | 38.70p | 704771 |
12/11/2020 | 41.00p | 42.00p | 38.25p | 39.00p | 800125 |
10/11/2020 | 37.50p | 44.95p | 34.25p | 38.15p | 2694716 |
09/11/2020 | 31.50p | 37.70p | 30.13p | 35.80p | 2256754 |
06/11/2020 | 30.80p | 31.45p | 30.10p | 30.65p | 406060 |
05/11/2020 | 31.70p | 32.15p | 30.60p | 30.60p | 463986 |
04/11/2020 | 31.50p | 32.50p | 30.77p | 31.15p | 244112 |
03/11/2020 | 31.00p | 33.30p | 30.73p | 31.25p | 467199 |
02/11/2020 | 31.75p | 32.65p | 30.10p | 30.60p | 648575 |
30/10/2020 | 32.30p | 33.15p | 30.40p | 32.20p | 671116 |
29/10/2020 | 33.25p | 33.75p | 31.90p | 32.00p | 579391 |
28/10/2020 | 35.00p | 36.40p | 33.35p | 33.55p | 585746 |
27/10/2020 | 35.90p | 36.65p | 35.35p | 35.45p | 376738 |
26/10/2020 | 36.60p | 37.90p | 35.25p | 35.75p | 621102 |
23/10/2020 | 35.55p | 36.50p | 34.45p | 35.50p | 774127 |
22/10/2020 | 34.50p | 35.80p | 34.35p | 34.50p | 332529 |
21/10/2020 | 36.00p | 36.00p | 34.50p | 34.90p | 352142 |
20/10/2020 | 35.30p | 35.90p | 34.50p | 34.50p | 561352 |
19/10/2020 | 34.90p | 35.50p | 34.70p | 35.00p | 236765 |
16/10/2020 | 35.15p | 35.90p | 34.60p | 34.65p | 415575 |
15/10/2020 | 35.15p | 35.80p | 34.75p | 34.85p | 474619 |
14/10/2020 | 35.00p | 35.60p | 35.00p | 35.15p | 269939 |
13/10/2020 | 34.50p | 36.00p | 34.50p | 35.00p | 289847 |
12/10/2020 | 36.45p | 36.45p | 34.73p | 35.00p | 496909 |
09/10/2020 | 35.85p | 36.60p | 35.00p | 35.00p | 395310 |
08/10/2020 | 35.60p | 36.45p | 35.00p | 36.00p | 482261 |
07/10/2020 | 35.15p | 37.85p | 34.50p | 34.60p | 872205 |
06/10/2020 | 35.20p | 37.90p | 34.65p | 36.50p | 772012 |
05/10/2020 | 35.55p | 36.40p | 33.50p | 36.00p | 1281476 |
02/10/2020 | 34.10p | 35.55p | 33.05p | 34.00p | 812463 |
01/10/2020 | 34.70p | 34.70p | 32.45p | 33.25p | 2262163 |
30/09/2020 | 35.00p | 36.45p | 33.85p | 34.10p | 1999905 |
29/09/2020 | 38.65p | 39.95p | 34.50p | 34.50p | 2414301 |
28/09/2020 | 38.50p | 40.10p | 35.70p | 36.95p | 1755943 |
25/09/2020 | 37.95p | 37.95p | 35.65p | 37.35p | 846141 |
24/09/2020 | 36.65p | 37.83p | 35.05p | 36.15p | 1467570 |
23/09/2020 | 35.90p | 36.80p | 35.10p | 35.45p | 818579 |
22/09/2020 | 36.50p | 36.85p | 35.00p | 36.00p | 624530 |
21/09/2020 | 35.95p | 38.00p | 33.80p | 36.00p | 877250 |
18/09/2020 | 37.80p | 38.65p | 34.70p | 38.10p | 8005434 |
17/09/2020 | 36.20p | 37.00p | 34.40p | 37.00p | 1345302 |
16/09/2020 | 33.70p | 36.50p | 32.50p | 35.00p | 942850 |
15/09/2020 | 33.00p | 34.95p | 32.25p | 33.00p | 1026421 |
14/09/2020 | 36.00p | 36.30p | 32.71p | 34.30p | 1842198 |
11/09/2020 | 36.00p | 37.05p | 35.10p | 35.50p | 552211 |
10/09/2020 | 36.50p | 37.95p | 36.10p | 36.30p | 651492 |
09/09/2020 | 41.50p | 41.50p | 36.10p | 37.50p | 1119214 |
08/09/2020 | 38.00p | 40.70p | 36.40p | 38.25p | 1590875 |
07/09/2020 | 36.70p | 38.35p | 33.50p | 36.40p | 839806 |
04/09/2020 | 35.10p | 36.80p | 33.00p | 35.40p | 908764 |
03/09/2020 | 37.50p | 37.50p | 35.00p | 35.00p | 577321 |
02/09/2020 | 38.40p | 38.50p | 35.01p | 35.95p | 905827 |
01/09/2020 | 39.90p | 39.90p | 35.50p | 36.35p | 1040048 |
31/08/2020 | 38.50p | 39.95p | 38.15p | 38.55p | 586236 |
28/08/2020 | 38.50p | 39.95p | 38.15p | 38.55p | 586236 |
27/08/2020 | 39.90p | 40.50p | 37.09p | 38.95p | 935167 |
26/08/2020 | 39.65p | 40.20p | 38.30p | 38.85p | 550823 |
25/08/2020 | 41.00p | 42.30p | 38.30p | 40.50p | 973488 |
24/08/2020 | 43.00p | 43.00p | 38.75p | 40.00p | 1353362 |
21/08/2020 | 40.80p | 41.85p | 40.20p | 41.85p | 323132 |
20/08/2020 | 43.35p | 43.35p | 40.00p | 42.00p | 383722 |
19/08/2020 | 42.15p | 43.00p | 40.50p | 40.60p | 513571 |
18/08/2020 | 45.70p | 45.70p | 41.35p | 42.15p | 848836 |
17/08/2020 | 43.50p | 46.00p | 42.20p | 42.60p | 132616 |
14/08/2020 | 44.50p | 45.24p | 43.05p | 43.05p | 276140 |
13/08/2020 | 43.45p | 46.45p | 43.05p | 44.00p | 362953 |
12/08/2020 | 44.90p | 46.15p | 43.02p | 45.85p | 856639 |
11/08/2020 | 41.60p | 48.40p | 41.60p | 44.45p | 1215009 |
10/08/2020 | 41.75p | 43.50p | 41.20p | 42.20p | 413033 |
07/08/2020 | 43.00p | 43.00p | 40.80p | 41.95p | 249355 |
06/08/2020 | 42.30p | 43.35p | 41.05p | 41.15p | 329716 |
05/08/2020 | 41.60p | 42.90p | 41.10p | 42.70p | 275492 |
04/08/2020 | 42.05p | 42.90p | 40.55p | 41.60p | 282044 |
03/08/2020 | 44.30p | 44.30p | 40.55p | 41.60p | 489582 |
31/07/2020 | 43.65p | 44.00p | 41.55p | 42.85p | 235840 |
30/07/2020 | 43.20p | 45.25p | 41.20p | 42.85p | 695678 |
29/07/2020 | 41.90p | 44.05p | 41.00p | 43.65p | 662177 |
28/07/2020 | 42.00p | 48.00p | 42.00p | 44.00p | 3494780 |
27/07/2020 | 42.80p | 43.21p | 39.10p | 41.80p | 441848 |
24/07/2020 | 42.00p | 43.15p | 40.00p | 41.40p | 673596 |
23/07/2020 | 43.10p | 44.53p | 41.15p | 41.75p | 619260 |
22/07/2020 | 44.00p | 45.00p | 42.00p | 43.10p | 734201 |
21/07/2020 | 45.00p | 46.50p | 41.45p | 44.05p | 1078009 |
20/07/2020 | 44.40p | 45.00p | 43.00p | 44.15p | 691354 |
17/07/2020 | 42.50p | 45.00p | 41.95p | 43.10p | 587324 |
16/07/2020 | 47.00p | 47.80p | 39.80p | 42.60p | 3531568 |
15/07/2020 | 49.00p | 51.40p | 45.16p | 47.35p | 1178506 |
14/07/2020 | 51.40p | 51.40p | 50.00p | 50.00p | 1261756 |
13/07/2020 | 50.50p | 51.20p | 50.00p | 50.20p | 1273356 |
10/07/2020 | 50.10p | 50.70p | 50.00p | 50.00p | 2475554 |
09/07/2020 | 50.00p | 51.00p | 50.00p | 50.00p | 1509808 |
08/07/2020 | 50.00p | 50.80p | 50.00p | 50.00p | 2813311 |
07/07/2020 | 51.40p | 51.40p | 50.00p | 50.00p | 1232304 |
06/07/2020 | 51.00p | 51.10p | 50.00p | 50.00p | 2691396 |
03/07/2020 | 50.50p | 51.00p | 50.00p | 50.00p | 920939 |
02/07/2020 | 51.10p | 51.10p | 50.00p | 50.00p | 973989 |
01/07/2020 | 51.00p | 51.50p | 50.00p | 50.00p | 1666941 |
30/06/2020 | 50.50p | 51.30p | 48.35p | 50.00p | 1163871 |
29/06/2020 | 49.40p | 50.50p | 47.30p | 49.75p | 1282551 |
26/06/2020 | 51.20p | 51.30p | 45.62p | 49.40p | 4848858 |
25/06/2020 | 50.00p | 51.40p | 43.25p | 49.80p | 2857180 |
24/06/2020 | 50.00p | 51.40p | 50.00p | 50.00p | 3122018 |
23/06/2020 | 50.00p | 52.10p | 50.00p | 50.00p | 1717589 |
22/06/2020 | 52.50p | 53.90p | 50.00p | 50.00p | 2446776 |
19/06/2020 | 50.40p | 54.70p | 49.94p | 54.50p | 4590392 |
18/06/2020 | 51.00p | 52.00p | 47.80p | 50.80p | 3256623 |
17/06/2020 | 49.40p | 51.59p | 47.67p | 50.50p | 9514130 |
16/06/2020 | 45.40p | 49.50p | 44.00p | 48.00p | 9495903 |
15/06/2020 | 40.45p | 44.95p | 37.05p | 43.45p | 6805276 |
12/06/2020 | 41.50p | 44.07p | 36.66p | 40.75p | 5264355 |
11/06/2020 | 42.80p | 46.70p | 39.60p | 42.15p | 4451610 |
10/06/2020 | 45.60p | 50.40p | 44.25p | 45.50p | 3375968 |
09/06/2020 | 49.50p | 50.50p | 44.00p | 45.55p | 5149075 |
08/06/2020 | 51.50p | 54.76p | 48.10p | 48.35p | 8184812 |
05/06/2020 | 50.50p | 52.90p | 46.00p | 50.20p | 10061133 |
04/06/2020 | 44.90p | 56.90p | 42.55p | 49.00p | 14914413 |
03/06/2020 | 38.10p | 44.00p | 37.50p | 44.00p | 8739917 |
02/06/2020 | 43.00p | 48.00p | 37.00p | 37.25p | 22747580 |
01/06/2020 | 37.50p | 43.00p | 36.50p | 41.00p | 7493578 |
29/05/2020 | 37.75p | 40.15p | 35.00p | 36.65p | 12770033 |
28/05/2020 | 31.85p | 38.30p | 29.50p | 36.05p | 7762136 |
27/05/2020 | 33.00p | 35.20p | 28.25p | 30.50p | 4803175 |
26/05/2020 | 30.90p | 34.45p | 24.35p | 31.25p | 5135139 |
25/05/2020 | 30.95p | 32.40p | 28.00p | 28.60p | 2274554 |
22/05/2020 | 30.95p | 32.40p | 28.00p | 28.60p | 2274554 |
21/05/2020 | 31.50p | 31.90p | 29.25p | 30.00p | 1121490 |
20/05/2020 | 30.50p | 32.00p | 27.50p | 31.50p | 1803122 |
19/05/2020 | 30.50p | 34.72p | 29.30p | 30.55p | 2301186 |
18/05/2020 | 30.20p | 35.02p | 29.65p | 31.55p | 2568200 |
15/05/2020 | 35.00p | 36.75p | 30.80p | 31.20p | 1216219 |
14/05/2020 | 33.00p | 36.06p | 30.00p | 33.30p | 1435371 |
13/05/2020 | 36.20p | 38.19p | 29.05p | 34.80p | 1444377 |
12/05/2020 | 39.00p | 45.86p | 37.43p | 37.65p | 935272 |
11/05/2020 | 43.15p | 44.05p | 39.95p | 41.00p | 721147 |
08/05/2020 | 40.00p | 42.95p | 37.32p | 41.30p | 3007124 |
07/05/2020 | 40.00p | 42.95p | 37.32p | 41.30p | 3007124 |
06/05/2020 | 40.50p | 43.00p | 37.00p | 38.25p | 1637868 |
05/05/2020 | 39.70p | 40.90p | 37.00p | 38.30p | 525594 |
04/05/2020 | 41.50p | 41.50p | 37.10p | 38.10p | 541503 |
01/05/2020 | 41.00p | 44.32p | 37.31p | 39.75p | 874808 |
30/04/2020 | 38.50p | 44.57p | 38.50p | 41.60p | 1725665 |
29/04/2020 | 41.00p | 42.05p | 39.28p | 39.55p | 1094596 |
28/04/2020 | 40.00p | 41.40p | 37.22p | 40.45p | 781188 |
27/04/2020 | 40.00p | 42.86p | 38.20p | 39.50p | 600638 |
24/04/2020 | 40.50p | 43.73p | 36.00p | 39.50p | 515055 |
23/04/2020 | 41.00p | 44.89p | 39.40p | 40.30p | 426899 |
22/04/2020 | 45.00p | 47.00p | 37.60p | 37.60p | 1012763 |
21/04/2020 | 47.00p | 50.30p | 41.15p | 43.00p | 287703 |
20/04/2020 | 48.70p | 49.50p | 42.00p | 48.00p | 1002251 |
*Close Price adjusted for both dividends and splits