Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/12/2020 | 76.50p | 77.00p | 74.51p | 76.00p | 34042 |
08/12/2020 | 79.00p | 80.00p | 75.00p | 78.00p | 192766 |
07/12/2020 | 78.00p | 81.30p | 77.36p | 80.00p | 173856 |
04/12/2020 | 77.50p | 79.00p | 77.22p | 78.00p | 408253 |
03/12/2020 | 75.50p | 77.98p | 75.50p | 77.50p | 190790 |
02/12/2020 | 75.50p | 77.00p | 74.00p | 75.50p | 78431 |
01/12/2020 | 68.00p | 76.85p | 66.10p | 75.50p | 430205 |
30/11/2020 | 68.50p | 69.69p | 66.10p | 67.00p | 149748 |
27/11/2020 | 68.50p | 72.00p | 68.15p | 69.00p | 59740 |
26/11/2020 | 69.00p | 69.70p | 68.02p | 68.50p | 82252 |
25/11/2020 | 70.00p | 70.38p | 69.00p | 70.00p | 48138 |
24/11/2020 | 71.00p | 71.36p | 69.11p | 70.60p | 230745 |
23/11/2020 | 72.00p | 72.00p | 68.50p | 71.00p | 187013 |
20/11/2020 | 72.50p | 72.80p | 71.00p | 72.00p | 116350 |
19/11/2020 | 70.00p | 73.00p | 69.61p | 72.50p | 92491 |
18/11/2020 | 71.50p | 71.92p | 69.00p | 70.00p | 108118 |
17/11/2020 | 71.50p | 73.00p | 70.76p | 71.50p | 110122 |
16/11/2020 | 71.50p | 73.00p | 68.00p | 72.00p | 237478 |
13/11/2020 | 71.50p | 73.00p | 70.75p | 71.50p | 78064 |
12/11/2020 | 67.50p | 74.98p | 67.50p | 71.50p | 621545 |
10/11/2020 | 70.50p | 74.00p | 67.31p | 70.00p | 363981 |
09/11/2020 | 78.00p | 81.00p | 70.01p | 70.50p | 852592 |
06/11/2020 | 73.50p | 79.00p | 71.00p | 78.00p | 550921 |
05/11/2020 | 73.00p | 74.75p | 72.00p | 72.00p | 150368 |
04/11/2020 | 73.00p | 77.00p | 72.10p | 74.00p | 53414 |
03/11/2020 | 73.00p | 74.00p | 72.00p | 74.00p | 40382 |
02/11/2020 | 75.00p | 76.00p | 72.00p | 74.00p | 484614 |
30/10/2020 | 76.00p | 76.00p | 74.00p | 75.00p | 229200 |
29/10/2020 | 75.00p | 76.50p | 71.00p | 71.00p | 232430 |
28/10/2020 | 78.00p | 81.00p | 74.00p | 74.00p | 694760 |
27/10/2020 | 77.00p | 79.90p | 75.31p | 78.00p | 480038 |
26/10/2020 | 79.50p | 82.00p | 75.00p | 77.00p | 339302 |
23/10/2020 | 73.50p | 81.00p | 72.00p | 79.50p | 325433 |
22/10/2020 | 74.50p | 76.00p | 72.02p | 75.00p | 476637 |
21/10/2020 | 72.00p | 77.00p | 70.00p | 74.50p | 390602 |
20/10/2020 | 77.00p | 78.00p | 70.20p | 70.20p | 438274 |
19/10/2020 | 77.00p | 83.45p | 75.00p | 76.00p | 974340 |
16/10/2020 | 69.50p | 79.98p | 66.00p | 76.00p | 839739 |
15/10/2020 | 71.00p | 71.33p | 65.67p | 68.00p | 544684 |
14/10/2020 | 61.00p | 74.00p | 60.02p | 71.00p | 1232568 |
13/10/2020 | 56.00p | 62.00p | 56.00p | 62.00p | 1737267 |
12/10/2020 | 50.00p | 59.50p | 48.27p | 57.00p | 774575 |
09/10/2020 | 49.50p | 51.80p | 47.75p | 48.50p | 364557 |
08/10/2020 | 45.50p | 50.00p | 45.50p | 49.00p | 447934 |
07/10/2020 | 47.00p | 48.55p | 43.66p | 45.50p | 413505 |
06/10/2020 | 48.00p | 48.50p | 45.65p | 46.00p | 132977 |
05/10/2020 | 45.00p | 49.40p | 44.55p | 48.00p | 158436 |
02/10/2020 | 45.00p | 45.90p | 44.30p | 45.00p | 63706 |
01/10/2020 | 45.00p | 45.40p | 43.45p | 45.00p | 154216 |
30/09/2020 | 43.00p | 46.40p | 41.55p | 45.00p | 301068 |
29/09/2020 | 41.50p | 44.00p | 40.50p | 42.50p | 122106 |
28/09/2020 | 40.50p | 42.97p | 39.45p | 41.50p | 129905 |
25/09/2020 | 40.50p | 40.75p | 38.75p | 40.50p | 882186 |
24/09/2020 | 40.50p | 40.99p | 40.06p | 40.50p | 228980 |
23/09/2020 | 43.50p | 43.50p | 40.50p | 40.50p | 776698 |
22/09/2020 | 43.50p | 43.95p | 43.25p | 43.50p | 293446 |
21/09/2020 | 48.00p | 48.30p | 43.03p | 43.50p | 434728 |
18/09/2020 | 48.00p | 48.70p | 47.00p | 48.00p | 127903 |
17/09/2020 | 47.00p | 49.00p | 47.00p | 48.00p | 461406 |
16/09/2020 | 44.00p | 48.00p | 43.12p | 47.00p | 317694 |
15/09/2020 | 44.00p | 44.60p | 43.02p | 44.00p | 43793 |
14/09/2020 | 43.50p | 44.80p | 43.02p | 44.00p | 85146 |
11/09/2020 | 42.00p | 43.77p | 41.27p | 43.50p | 161993 |
10/09/2020 | 41.00p | 42.00p | 40.50p | 42.00p | 30511 |
09/09/2020 | 41.00p | 41.73p | 40.50p | 41.00p | 9286 |
08/09/2020 | 41.00p | 41.73p | 40.40p | 41.00p | 70325 |
07/09/2020 | 41.00p | 41.85p | 40.35p | 41.00p | 8988 |
04/09/2020 | 41.50p | 41.99p | 40.20p | 41.00p | 653003 |
03/09/2020 | 41.50p | 41.99p | 41.00p | 41.50p | 598925 |
02/09/2020 | 39.00p | 41.85p | 38.92p | 41.50p | 300726 |
01/09/2020 | 39.00p | 39.85p | 38.37p | 39.00p | 319111 |
31/08/2020 | 40.00p | 40.50p | 38.15p | 39.00p | 117341 |
28/08/2020 | 40.00p | 40.50p | 38.15p | 39.00p | 117341 |
27/08/2020 | 41.00p | 41.62p | 39.00p | 40.00p | 150633 |
26/08/2020 | 40.50p | 42.00p | 40.30p | 41.00p | 46049 |
25/08/2020 | 41.50p | 41.98p | 40.00p | 41.00p | 155525 |
24/08/2020 | 42.00p | 42.70p | 41.00p | 41.50p | 77977 |
21/08/2020 | 42.00p | 43.00p | 41.32p | 42.00p | 25200 |
20/08/2020 | 43.00p | 43.50p | 41.00p | 42.00p | 94994 |
19/08/2020 | 44.00p | 44.00p | 41.20p | 43.00p | 194958 |
18/08/2020 | 40.50p | 44.98p | 39.00p | 44.00p | 250559 |
17/08/2020 | 39.50p | 41.40p | 39.00p | 40.50p | 127302 |
14/08/2020 | 39.00p | 39.73p | 39.00p | 39.50p | 40603 |
13/08/2020 | 40.00p | 41.00p | 39.00p | 39.50p | 109285 |
12/08/2020 | 39.00p | 41.77p | 39.00p | 40.00p | 434029 |
11/08/2020 | 39.00p | 39.80p | 38.30p | 39.00p | 49282 |
10/08/2020 | 38.00p | 39.50p | 37.15p | 39.00p | 254639 |
07/08/2020 | 36.00p | 38.34p | 36.00p | 38.00p | 325652 |
06/08/2020 | 35.00p | 37.00p | 35.00p | 36.00p | 187721 |
05/08/2020 | 33.00p | 35.77p | 33.00p | 35.00p | 147179 |
04/08/2020 | 33.50p | 34.00p | 32.60p | 33.00p | 93913 |
03/08/2020 | 33.50p | 34.00p | 33.15p | 33.50p | 67639 |
31/07/2020 | 34.50p | 34.50p | 33.00p | 33.50p | 39412 |
30/07/2020 | 31.00p | 34.80p | 31.00p | 34.50p | 209798 |
29/07/2020 | 30.00p | 31.90p | 30.00p | 31.00p | 54479 |
28/07/2020 | 32.50p | 34.00p | 29.27p | 30.00p | 213233 |
27/07/2020 | 32.50p | 33.35p | 31.26p | 32.50p | 101979 |
24/07/2020 | 32.50p | 33.35p | 32.50p | 32.50p | 2964 |
23/07/2020 | 32.50p | 33.35p | 31.00p | 32.50p | 10919 |
22/07/2020 | 31.50p | 33.97p | 31.00p | 32.50p | 58567 |
21/07/2020 | 31.50p | 32.60p | 30.00p | 31.50p | 98682 |
20/07/2020 | 32.00p | 32.85p | 30.66p | 31.50p | 210758 |
17/07/2020 | 32.00p | 32.00p | 31.00p | 32.00p | 3687 |
16/07/2020 | 33.00p | 33.80p | 31.00p | 32.00p | 195356 |
15/07/2020 | 33.00p | 33.90p | 33.00p | 33.00p | 47768 |
14/07/2020 | 33.00p | 33.84p | 32.90p | 33.00p | 66727 |
13/07/2020 | 34.50p | 34.70p | 32.55p | 33.00p | 199637 |
10/07/2020 | 33.00p | 34.95p | 33.00p | 34.50p | 217624 |
09/07/2020 | 32.50p | 33.95p | 31.90p | 33.00p | 91122 |
08/07/2020 | 32.50p | 33.85p | 31.67p | 32.50p | 110101 |
07/07/2020 | 33.00p | 33.40p | 32.11p | 32.50p | 147173 |
06/07/2020 | 32.00p | 33.70p | 32.00p | 33.00p | 355091 |
03/07/2020 | 30.00p | 33.00p | 29.62p | 32.00p | 158118 |
02/07/2020 | 28.50p | 31.64p | 28.50p | 30.00p | 358416 |
01/07/2020 | 27.50p | 28.95p | 27.50p | 28.50p | 26043 |
29/06/2020 | 27.00p | 28.60p | 27.00p | 28.00p | 234470 |
26/06/2020 | 26.50p | 27.40p | 26.33p | 27.00p | 60242 |
25/06/2020 | 26.50p | 26.60p | 26.22p | 26.50p | 87602 |
24/06/2020 | 26.50p | 26.85p | 26.22p | 26.50p | 101844 |
23/06/2020 | 27.00p | 27.40p | 26.00p | 26.50p | 184910 |
22/06/2020 | 26.00p | 27.75p | 25.76p | 27.00p | 228094 |
19/06/2020 | 26.00p | 26.00p | 24.70p | 26.00p | 228591 |
18/06/2020 | 28.00p | 28.00p | 24.15p | 26.00p | 701718 |
17/06/2020 | 28.00p | 28.70p | 27.00p | 28.00p | 45975 |
16/06/2020 | 27.00p | 28.75p | 27.00p | 28.00p | 62501 |
15/06/2020 | 28.00p | 28.50p | 27.00p | 27.00p | 41817 |
11/06/2020 | 27.00p | 27.60p | 25.98p | 26.50p | 109932 |
10/06/2020 | 27.00p | 27.25p | 26.26p | 27.00p | 31331 |
09/06/2020 | 27.00p | 27.50p | 26.20p | 27.00p | 15000 |
08/06/2020 | 26.00p | 27.75p | 26.00p | 27.00p | 149168 |
05/06/2020 | 26.00p | 26.29p | 25.00p | 26.00p | 128098 |
04/06/2020 | 25.50p | 26.36p | 24.75p | 26.00p | 246402 |
03/06/2020 | 28.00p | 28.00p | 25.20p | 25.50p | 315804 |
02/06/2020 | 26.50p | 27.90p | 26.12p | 27.50p | 152584 |
01/06/2020 | 25.00p | 28.00p | 25.00p | 26.50p | 419644 |
29/05/2020 | 25.50p | 25.50p | 24.33p | 25.00p | 229622 |
28/05/2020 | 25.50p | 25.65p | 24.10p | 25.50p | 278716 |
27/05/2020 | 25.50p | 25.99p | 25.01p | 25.50p | 168401 |
26/05/2020 | 25.50p | 25.88p | 25.25p | 25.50p | 106443 |
22/05/2020 | 27.00p | 27.00p | 25.20p | 25.50p | 492378 |
21/05/2020 | 27.00p | 27.20p | 26.02p | 27.00p | 205200 |
20/05/2020 | 28.50p | 28.50p | 26.00p | 27.00p | 222418 |
19/05/2020 | 29.00p | 29.00p | 27.25p | 28.50p | 117336 |
18/05/2020 | 26.50p | 29.00p | 26.50p | 29.00p | 365482 |
15/05/2020 | 26.00p | 27.50p | 26.00p | 26.50p | 160920 |
14/05/2020 | 28.50p | 28.75p | 25.33p | 26.00p | 444678 |
13/05/2020 | 30.00p | 30.25p | 28.25p | 28.50p | 144352 |
12/05/2020 | 30.00p | 30.00p | 29.20p | 30.00p | 22997 |
11/05/2020 | 28.00p | 32.75p | 28.00p | 30.00p | 455215 |
07/05/2020 | 27.00p | 28.65p | 26.60p | 28.00p | 94181 |
06/05/2020 | 27.00p | 27.90p | 26.70p | 27.00p | 46890 |
05/05/2020 | 27.00p | 28.50p | 26.00p | 26.50p | 158463 |
01/05/2020 | 26.50p | 27.80p | 25.10p | 26.00p | 187101 |
30/04/2020 | 27.50p | 27.90p | 26.02p | 26.50p | 191156 |
29/04/2020 | 28.50p | 29.44p | 27.00p | 27.50p | 301774 |
28/04/2020 | 23.25p | 29.90p | 23.25p | 28.50p | 807516 |
27/04/2020 | 22.00p | 23.50p | 21.25p | 23.25p | 277611 |
24/04/2020 | 21.25p | 22.00p | 20.55p | 22.00p | 287797 |
23/04/2020 | 21.50p | 22.00p | 20.51p | 21.25p | 124653 |
22/04/2020 | 21.50p | 22.00p | 21.05p | 21.50p | 96198 |
21/04/2020 | 22.00p | 22.00p | 21.00p | 21.50p | 314266 |
20/04/2020 | 22.75p | 23.49p | 21.60p | 22.00p | 495779 |
17/04/2020 | 21.50p | 23.49p | 21.50p | 22.75p | 250674 |
16/04/2020 | 23.00p | 23.50p | 21.00p | 21.50p | 118613 |
15/04/2020 | 23.25p | 23.75p | 22.00p | 23.00p | 146514 |
14/04/2020 | 23.00p | 24.00p | 22.00p | 23.25p | 68791 |
09/04/2020 | 23.00p | 24.00p | 21.65p | 23.00p | 186544 |
08/04/2020 | 22.00p | 23.70p | 22.00p | 23.00p | 199681 |
07/04/2020 | 22.00p | 22.75p | 20.00p | 22.00p | 232138 |
06/04/2020 | 23.50p | 23.50p | 21.00p | 21.00p | 205977 |
03/04/2020 | 24.00p | 24.15p | 22.30p | 22.80p | 777219 |
02/04/2020 | 21.00p | 24.99p | 21.00p | 24.00p | 425470 |
01/04/2020 | 19.00p | 21.80p | 18.40p | 21.00p | 240969 |
31/03/2020 | 19.00p | 19.40p | 18.30p | 19.00p | 70615 |
30/03/2020 | 21.50p | 21.50p | 18.10p | 19.00p | 143512 |
27/03/2020 | 21.50p | 22.25p | 20.25p | 21.50p | 12445 |
26/03/2020 | 21.50p | 22.25p | 20.25p | 21.50p | 25738 |
25/03/2020 | 19.00p | 23.00p | 19.00p | 21.50p | 170787 |
24/03/2020 | 18.00p | 19.90p | 18.00p | 19.00p | 32445 |
23/03/2020 | 18.50p | 19.00p | 18.00p | 18.00p | 64568 |
20/03/2020 | 17.50p | 19.50p | 17.50p | 19.00p | 766895 |
19/03/2020 | 18.50p | 18.50p | 17.00p | 17.50p | 27360 |
18/03/2020 | 18.00p | 18.70p | 17.02p | 18.50p | 59490 |
17/03/2020 | 19.50p | 19.70p | 18.00p | 18.00p | 59809 |
16/03/2020 | 22.50p | 22.75p | 18.75p | 19.50p | 215408 |
13/03/2020 | 19.00p | 24.00p | 18.55p | 22.50p | 327197 |
12/03/2020 | 20.50p | 20.50p | 18.10p | 18.30p | 239880 |
11/03/2020 | 20.50p | 20.99p | 20.50p | 20.50p | 32082 |
10/03/2020 | 20.50p | 21.00p | 20.50p | 20.50p | 11558 |
09/03/2020 | 21.50p | 21.99p | 20.25p | 20.50p | 174772 |
06/03/2020 | 21.50p | 23.00p | 21.31p | 22.00p | 341412 |
05/03/2020 | 23.00p | 23.00p | 21.25p | 21.50p | 82475 |
04/03/2020 | 22.50p | 22.92p | 22.00p | 22.00p | 153164 |
03/03/2020 | 22.00p | 23.50p | 22.00p | 22.50p | 209556 |
02/03/2020 | 22.00p | 23.90p | 21.20p | 22.00p | 127596 |
28/02/2020 | 21.50p | 23.00p | 20.40p | 22.00p | 121023 |
27/02/2020 | 23.50p | 23.50p | 22.05p | 22.50p | 127454 |
26/02/2020 | 24.50p | 24.80p | 23.00p | 23.50p | 142000 |
25/02/2020 | 24.50p | 24.90p | 24.10p | 24.50p | 171431 |
24/02/2020 | 26.50p | 26.50p | 24.00p | 24.50p | 225681 |
*Close Price adjusted for both dividends and splits