Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2020 | 44.70p | 45.50p | 42.28p | 43.25p | 288905 |
14/12/2020 | 43.10p | 44.70p | 41.48p | 44.40p | 50332 |
11/12/2020 | 42.00p | 44.40p | 39.14p | 42.15p | 328564 |
10/12/2020 | 42.40p | 45.10p | 42.30p | 42.30p | 23911 |
09/12/2020 | 44.80p | 46.30p | 42.30p | 44.45p | 114040 |
08/12/2020 | 44.60p | 47.10p | 44.60p | 45.85p | 124854 |
07/12/2020 | 46.20p | 47.90p | 44.60p | 45.75p | 11953 |
04/12/2020 | 46.90p | 47.60p | 44.52p | 46.60p | 89650 |
03/12/2020 | 46.60p | 47.90p | 44.61p | 45.85p | 611912 |
02/12/2020 | 46.30p | 47.05p | 44.50p | 45.20p | 150685 |
01/12/2020 | 46.40p | 47.90p | 46.30p | 46.60p | 19666 |
30/11/2020 | 45.80p | 48.00p | 45.80p | 47.20p | 56591 |
27/11/2020 | 43.90p | 47.15p | 41.70p | 47.15p | 329508 |
26/11/2020 | 42.10p | 44.00p | 41.80p | 43.00p | 93664 |
25/11/2020 | 46.90p | 46.90p | 42.00p | 42.00p | 135016 |
24/11/2020 | 47.00p | 48.90p | 45.00p | 45.55p | 183548 |
23/11/2020 | 46.50p | 49.40p | 46.50p | 47.35p | 211577 |
20/11/2020 | 44.90p | 47.00p | 44.10p | 45.60p | 102451 |
19/11/2020 | 43.00p | 44.90p | 43.00p | 44.00p | 83739 |
18/11/2020 | 42.80p | 43.50p | 42.10p | 42.75p | 179816 |
17/11/2020 | 39.60p | 42.90p | 38.00p | 42.90p | 325709 |
16/11/2020 | 38.00p | 39.51p | 36.80p | 38.85p | 386224 |
13/11/2020 | 36.80p | 37.90p | 36.10p | 36.70p | 95821 |
12/11/2020 | 37.00p | 37.50p | 36.10p | 36.20p | 46460 |
10/11/2020 | 37.40p | 37.40p | 35.50p | 36.70p | 59005 |
09/11/2020 | 36.00p | 36.69p | 35.43p | 35.60p | 95315 |
06/11/2020 | 35.50p | 37.40p | 35.40p | 35.80p | 30820 |
05/11/2020 | 35.80p | 37.40p | 35.40p | 35.75p | 120721 |
04/11/2020 | 36.00p | 37.50p | 35.40p | 37.50p | 35293 |
03/11/2020 | 36.00p | 38.40p | 35.40p | 35.60p | 208441 |
02/11/2020 | 37.20p | 38.70p | 36.40p | 38.00p | 47249 |
30/10/2020 | 36.30p | 37.80p | 36.14p | 36.75p | 24680 |
29/10/2020 | 36.90p | 38.13p | 36.10p | 36.15p | 64657 |
28/10/2020 | 38.90p | 38.90p | 36.55p | 36.55p | 70225 |
27/10/2020 | 36.50p | 37.90p | 36.30p | 36.50p | 119194 |
26/10/2020 | 36.80p | 38.90p | 36.30p | 36.70p | 3984 |
23/10/2020 | 36.30p | 37.80p | 36.30p | 36.50p | 19182 |
22/10/2020 | 37.50p | 38.90p | 36.30p | 36.30p | 49277 |
21/10/2020 | 37.60p | 38.90p | 37.50p | 37.70p | 114751 |
20/10/2020 | 38.00p | 38.00p | 37.50p | 37.50p | 12857 |
19/10/2020 | 37.70p | 38.20p | 36.60p | 38.00p | 224473 |
16/10/2020 | 38.40p | 38.50p | 37.15p | 37.15p | 9530 |
15/10/2020 | 38.00p | 38.40p | 36.80p | 38.40p | 43002 |
14/10/2020 | 38.50p | 39.60p | 37.80p | 38.35p | 66541 |
13/10/2020 | 39.40p | 39.90p | 38.20p | 38.40p | 277136 |
12/10/2020 | 39.00p | 39.40p | 38.50p | 38.70p | 43207 |
09/10/2020 | 38.00p | 39.50p | 38.00p | 39.50p | 63332 |
08/10/2020 | 37.00p | 39.00p | 35.80p | 39.00p | 143310 |
07/10/2020 | 36.00p | 36.90p | 36.00p | 36.30p | 197566 |
06/10/2020 | 35.10p | 36.90p | 35.00p | 36.15p | 129390 |
05/10/2020 | 35.20p | 35.80p | 34.76p | 34.90p | 148865 |
02/10/2020 | 35.00p | 35.40p | 34.10p | 34.50p | 55394 |
01/10/2020 | 35.80p | 35.90p | 35.00p | 35.25p | 44859 |
30/09/2020 | 36.40p | 36.90p | 35.60p | 35.90p | 105960 |
29/09/2020 | 37.10p | 38.40p | 36.00p | 36.50p | 272540 |
28/09/2020 | 36.40p | 37.40p | 36.40p | 37.00p | 154462 |
25/09/2020 | 38.20p | 38.90p | 36.10p | 36.45p | 223000 |
24/09/2020 | 38.90p | 39.90p | 38.20p | 38.30p | 223685 |
23/09/2020 | 38.00p | 39.80p | 37.10p | 38.50p | 681686 |
22/09/2020 | 37.10p | 38.40p | 36.32p | 37.35p | 327103 |
21/09/2020 | 38.30p | 39.00p | 36.40p | 37.25p | 469779 |
18/09/2020 | 38.90p | 39.40p | 37.80p | 38.25p | 89797 |
17/09/2020 | 37.50p | 38.20p | 37.00p | 37.40p | 105112 |
16/09/2020 | 38.40p | 39.00p | 37.00p | 38.50p | 353657 |
15/09/2020 | 36.50p | 38.50p | 36.05p | 37.00p | 489152 |
14/09/2020 | 35.10p | 36.90p | 35.00p | 36.50p | 318633 |
11/09/2020 | 35.00p | 37.30p | 33.80p | 36.20p | 156265 |
10/09/2020 | 33.50p | 35.70p | 33.50p | 35.25p | 183026 |
09/09/2020 | 34.50p | 38.00p | 33.37p | 33.90p | 420949 |
08/09/2020 | 34.50p | 34.72p | 32.10p | 33.20p | 425119 |
07/09/2020 | 35.10p | 35.10p | 33.10p | 33.45p | 131874 |
04/09/2020 | 33.00p | 35.10p | 33.00p | 33.40p | 141879 |
03/09/2020 | 35.40p | 35.60p | 33.00p | 33.00p | 319879 |
02/09/2020 | 34.00p | 35.40p | 33.00p | 34.00p | 164582 |
01/09/2020 | 31.00p | 35.00p | 31.00p | 33.50p | 621923 |
31/08/2020 | 31.70p | 32.00p | 30.10p | 30.60p | 225540 |
28/08/2020 | 31.70p | 32.00p | 30.10p | 30.60p | 225540 |
27/08/2020 | 32.40p | 32.50p | 31.00p | 31.85p | 38599 |
26/08/2020 | 32.30p | 32.83p | 31.60p | 31.60p | 415084 |
25/08/2020 | 31.90p | 32.20p | 30.00p | 31.00p | 201480 |
24/08/2020 | 31.40p | 31.90p | 30.00p | 30.95p | 424974 |
21/08/2020 | 29.00p | 33.00p | 29.00p | 31.00p | 1158089 |
20/08/2020 | 29.20p | 29.50p | 28.00p | 28.00p | 101339 |
19/08/2020 | 27.50p | 29.20p | 27.40p | 29.00p | 38807 |
18/08/2020 | 28.90p | 29.00p | 27.10p | 27.70p | 20691 |
17/08/2020 | 29.00p | 29.00p | 27.80p | 29.00p | 156347 |
14/08/2020 | 28.00p | 29.20p | 27.00p | 29.00p | 312578 |
13/08/2020 | 27.00p | 29.90p | 27.00p | 29.10p | 334152 |
12/08/2020 | 26.60p | 28.00p | 26.19p | 27.00p | 1017150 |
11/08/2020 | 25.50p | 26.90p | 24.60p | 26.00p | 354281 |
10/08/2020 | 24.60p | 25.80p | 24.60p | 25.20p | 85835 |
07/08/2020 | 24.60p | 25.80p | 24.10p | 25.10p | 145781 |
06/08/2020 | 24.10p | 25.30p | 24.00p | 24.00p | 79015 |
05/08/2020 | 23.50p | 25.30p | 23.50p | 24.40p | 157566 |
04/08/2020 | 23.50p | 23.90p | 23.10p | 23.10p | 160049 |
03/08/2020 | 23.30p | 23.90p | 23.19p | 23.20p | 159911 |
31/07/2020 | 24.20p | 24.90p | 23.50p | 23.90p | 278525 |
30/07/2020 | 26.00p | 26.00p | 23.90p | 23.90p | 126360 |
29/07/2020 | 25.90p | 26.00p | 24.60p | 25.40p | 302011 |
28/07/2020 | 24.50p | 26.00p | 24.50p | 25.55p | 62297 |
27/07/2020 | 24.90p | 25.90p | 24.10p | 24.20p | 117208 |
24/07/2020 | 24.50p | 25.17p | 24.00p | 24.70p | 43302 |
23/07/2020 | 24.10p | 25.20p | 24.00p | 24.85p | 14379 |
22/07/2020 | 24.10p | 25.10p | 24.10p | 24.85p | 39754 |
21/07/2020 | 24.00p | 25.10p | 23.30p | 23.30p | 275276 |
20/07/2020 | 24.00p | 25.10p | 23.00p | 23.00p | 334448 |
17/07/2020 | 23.80p | 24.90p | 23.50p | 23.50p | 265989 |
16/07/2020 | 23.50p | 25.10p | 23.35p | 23.70p | 313914 |
15/07/2020 | 24.00p | 24.30p | 23.00p | 23.00p | 194735 |
14/07/2020 | 24.60p | 24.70p | 23.42p | 23.80p | 204199 |
13/07/2020 | 25.20p | 26.90p | 24.10p | 24.50p | 154171 |
10/07/2020 | 25.20p | 26.64p | 25.00p | 25.00p | 146086 |
09/07/2020 | 25.10p | 26.66p | 25.10p | 25.10p | 189596 |
08/07/2020 | 25.80p | 26.97p | 25.10p | 25.10p | 314142 |
07/07/2020 | 26.90p | 26.90p | 25.30p | 25.30p | 95813 |
06/07/2020 | 27.10p | 27.10p | 26.00p | 26.20p | 76183 |
03/07/2020 | 27.00p | 27.00p | 25.70p | 26.35p | 53880 |
02/07/2020 | 25.20p | 27.10p | 25.20p | 25.70p | 61316 |
01/07/2020 | 27.20p | 27.20p | 25.10p | 25.20p | 283084 |
30/06/2020 | 28.00p | 28.00p | 26.10p | 26.10p | 133940 |
29/06/2020 | 28.80p | 30.00p | 27.00p | 27.00p | 147241 |
26/06/2020 | 28.10p | 30.00p | 28.00p | 28.00p | 224888 |
25/06/2020 | 29.90p | 29.90p | 28.00p | 28.00p | 158430 |
24/06/2020 | 29.90p | 29.90p | 28.50p | 28.60p | 220890 |
23/06/2020 | 29.90p | 29.90p | 28.62p | 29.00p | 218221 |
22/06/2020 | 29.90p | 30.70p | 28.90p | 29.00p | 608322 |
19/06/2020 | 28.00p | 30.40p | 28.00p | 29.30p | 4637933 |
18/06/2020 | 26.00p | 28.00p | 25.50p | 27.20p | 1647660 |
17/06/2020 | 27.20p | 27.90p | 24.00p | 25.00p | 1793495 |
16/06/2020 | 29.10p | 29.60p | 26.00p | 26.00p | 590325 |
15/06/2020 | 29.00p | 30.40p | 27.50p | 27.80p | 407502 |
12/06/2020 | 29.00p | 29.30p | 27.50p | 28.60p | 679052 |
11/06/2020 | 32.00p | 32.00p | 27.90p | 28.10p | 611494 |
10/06/2020 | 32.90p | 32.90p | 31.00p | 31.00p | 351527 |
09/06/2020 | 32.90p | 34.40p | 31.00p | 31.75p | 441399 |
08/06/2020 | 32.20p | 34.90p | 30.80p | 30.80p | 407449 |
05/06/2020 | 34.00p | 34.41p | 31.10p | 31.20p | 580246 |
04/06/2020 | 31.30p | 37.51p | 29.90p | 33.00p | 1789736 |
03/06/2020 | 31.00p | 33.20p | 29.00p | 29.80p | 594913 |
02/06/2020 | 32.00p | 33.70p | 31.00p | 31.00p | 205698 |
29/05/2020 | 33.60p | 34.23p | 31.90p | 31.90p | 120144 |
28/05/2020 | 33.30p | 33.89p | 31.80p | 32.00p | 59144 |
27/05/2020 | 32.10p | 33.85p | 31.80p | 31.80p | 95489 |
26/05/2020 | 34.00p | 34.00p | 31.80p | 31.80p | 153789 |
25/05/2020 | 32.00p | 34.70p | 32.00p | 33.00p | 265405 |
22/05/2020 | 32.00p | 34.70p | 32.00p | 33.00p | 265405 |
21/05/2020 | 31.00p | 32.30p | 30.40p | 32.20p | 128716 |
20/05/2020 | 31.40p | 32.02p | 30.00p | 30.10p | 231174 |
19/05/2020 | 30.10p | 31.90p | 30.00p | 30.00p | 112042 |
18/05/2020 | 28.70p | 31.50p | 28.70p | 30.00p | 284594 |
15/05/2020 | 29.90p | 30.48p | 28.10p | 29.15p | 188592 |
14/05/2020 | 32.90p | 32.90p | 27.50p | 29.00p | 463822 |
13/05/2020 | 34.90p | 34.90p | 31.00p | 32.40p | 42429 |
12/05/2020 | 34.90p | 36.00p | 32.00p | 33.30p | 134881 |
11/05/2020 | 37.00p | 37.00p | 33.90p | 34.45p | 121729 |
08/05/2020 | 37.80p | 37.90p | 35.00p | 35.80p | 48998 |
07/05/2020 | 37.80p | 37.90p | 35.00p | 35.80p | 48998 |
06/05/2020 | 39.90p | 39.90p | 36.10p | 36.30p | 87098 |
05/05/2020 | 40.00p | 40.00p | 38.00p | 39.00p | 23938 |
04/05/2020 | 39.10p | 40.90p | 38.00p | 39.00p | 121494 |
01/05/2020 | 38.60p | 40.84p | 37.50p | 38.00p | 147792 |
30/04/2020 | 40.90p | 41.00p | 37.90p | 37.90p | 218772 |
29/04/2020 | 40.70p | 41.23p | 38.60p | 41.00p | 46083 |
28/04/2020 | 38.90p | 40.18p | 37.60p | 39.40p | 55168 |
27/04/2020 | 38.00p | 38.90p | 36.00p | 38.00p | 83511 |
24/04/2020 | 37.00p | 40.10p | 36.75p | 37.30p | 411674 |
23/04/2020 | 35.90p | 35.90p | 34.27p | 35.80p | 2986 |
22/04/2020 | 36.00p | 36.00p | 34.56p | 36.00p | 38857 |
21/04/2020 | 34.10p | 35.90p | 34.10p | 35.45p | 31632 |
20/04/2020 | 35.90p | 35.90p | 34.20p | 34.80p | 17291 |
17/04/2020 | 35.50p | 35.84p | 33.70p | 35.70p | 95604 |
16/04/2020 | 34.10p | 35.90p | 34.00p | 34.00p | 40342 |
15/04/2020 | 38.90p | 38.90p | 35.00p | 35.80p | 140988 |
14/04/2020 | 37.10p | 39.20p | 37.10p | 38.00p | 41509 |
09/04/2020 | 35.80p | 39.90p | 35.80p | 38.55p | 93301 |
08/04/2020 | 35.10p | 36.90p | 35.10p | 36.70p | 28948 |
07/04/2020 | 34.00p | 37.40p | 32.60p | 35.20p | 210187 |
06/04/2020 | 29.40p | 33.98p | 29.40p | 33.05p | 226378 |
03/04/2020 | 28.90p | 29.40p | 28.00p | 28.50p | 58423 |
02/04/2020 | 28.50p | 29.00p | 27.17p | 29.00p | 54880 |
01/04/2020 | 29.60p | 30.50p | 27.70p | 27.70p | 119196 |
31/03/2020 | 30.70p | 31.80p | 28.20p | 28.20p | 219337 |
30/03/2020 | 31.00p | 31.90p | 29.30p | 29.30p | 14719 |
27/03/2020 | 31.70p | 32.00p | 30.23p | 32.00p | 15321 |
26/03/2020 | 30.00p | 31.50p | 29.22p | 30.55p | 37719 |
25/03/2020 | 29.30p | 31.80p | 29.30p | 30.35p | 68122 |
24/03/2020 | 29.00p | 32.00p | 27.10p | 28.00p | 247604 |
23/03/2020 | 28.80p | 28.80p | 27.00p | 28.15p | 50341 |
20/03/2020 | 28.50p | 28.90p | 27.10p | 28.90p | 78390 |
19/03/2020 | 29.50p | 30.80p | 27.00p | 27.00p | 311849 |
18/03/2020 | 30.10p | 30.46p | 29.00p | 29.90p | 64064 |
17/03/2020 | 30.00p | 30.80p | 29.00p | 29.30p | 17903 |
16/03/2020 | 36.00p | 36.00p | 30.00p | 30.70p | 276170 |
13/03/2020 | 36.90p | 38.00p | 35.63p | 37.00p | 82360 |
12/03/2020 | 41.00p | 41.19p | 33.96p | 35.70p | 140572 |
11/03/2020 | 46.00p | 46.00p | 41.30p | 42.40p | 107243 |
10/03/2020 | 48.00p | 49.00p | 48.00p | 48.45p | 73101 |
09/03/2020 | 49.60p | 50.00p | 48.00p | 48.45p | 186209 |
06/03/2020 | 52.00p | 52.40p | 52.00p | 52.40p | 4050 |
05/03/2020 | 55.00p | 55.74p | 52.00p | 54.00p | 36156 |
*Close Price adjusted for both dividends and splits