Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/12/2020 | 44.05p | 46.63p | 44.01p | 46.15p | 125273 |
15/12/2020 | 42.99p | 43.00p | 41.99p | 42.75p | 299490 |
14/12/2020 | 42.00p | 42.99p | 40.52p | 41.75p | 21697 |
11/12/2020 | 42.99p | 42.99p | 40.97p | 42.00p | 14004 |
10/12/2020 | 41.00p | 42.62p | 42.00p | 42.00p | 16254 |
09/12/2020 | 41.00p | 43.99p | 40.55p | 41.97p | 49272 |
08/12/2020 | 43.99p | 43.99p | 41.19p | 42.61p | 144835 |
07/12/2020 | 43.00p | 43.99p | 42.00p | 43.00p | 10649 |
04/12/2020 | 43.01p | 44.80p | 43.00p | 43.45p | 29457 |
03/12/2020 | 44.81p | 44.81p | 43.01p | 43.74p | 3680 |
02/12/2020 | 43.99p | 44.81p | 43.13p | 43.97p | 50182 |
01/12/2020 | 42.46p | 43.99p | 42.01p | 43.13p | 49752 |
30/11/2020 | 42.01p | 43.99p | 40.84p | 41.87p | 116561 |
27/11/2020 | 42.77p | 43.99p | 42.12p | 43.00p | 16275 |
26/11/2020 | 42.99p | 43.99p | 42.41p | 43.10p | 86224 |
25/11/2020 | 42.96p | 42.99p | 40.49p | 41.06p | 50950 |
24/11/2020 | 43.49p | 44.34p | 40.00p | 40.25p | 351114 |
23/11/2020 | 42.50p | 44.99p | 41.10p | 42.23p | 299461 |
20/11/2020 | 43.01p | 44.99p | 42.64p | 43.70p | 110301 |
19/11/2020 | 46.00p | 45.89p | 43.00p | 44.25p | 61710 |
18/11/2020 | 46.00p | 46.00p | 43.05p | 44.48p | 45501 |
17/11/2020 | 45.01p | 46.40p | 44.01p | 45.28p | 158811 |
16/11/2020 | 45.99p | 45.95p | 44.13p | 45.28p | 21369 |
13/11/2020 | 45.99p | 45.99p | 44.03p | 44.99p | 2336971 |
12/11/2020 | 45.68p | 46.19p | 44.01p | 45.05p | 46810 |
10/11/2020 | 44.20p | 46.99p | 44.20p | 45.73p | 248830 |
09/11/2020 | 48.74p | 48.74p | 44.14p | 45.09p | 291419 |
06/11/2020 | 45.50p | 48.74p | 45.50p | 46.00p | 217423 |
05/11/2020 | 43.00p | 44.99p | 42.02p | 44.26p | 34771 |
04/11/2020 | 44.00p | 44.99p | 42.30p | 43.49p | 17113 |
03/11/2020 | 43.00p | 44.99p | 42.62p | 43.90p | 25196 |
02/11/2020 | 44.00p | 44.99p | 42.32p | 43.99p | 30083 |
30/10/2020 | 44.00p | 45.00p | 42.03p | 44.50p | 89180 |
29/10/2020 | 42.99p | 44.00p | 42.26p | 43.13p | 86647 |
28/10/2020 | 45.99p | 45.99p | 41.00p | 42.63p | 177690 |
27/10/2020 | 45.99p | 45.99p | 43.22p | 45.00p | 22802 |
26/10/2020 | 46.20p | 46.99p | 43.45p | 45.00p | 447975 |
23/10/2020 | 47.01p | 48.49p | 46.07p | 47.49p | 98537 |
22/10/2020 | 49.80p | 49.80p | 47.25p | 47.50p | 378389 |
21/10/2020 | 51.98p | 51.98p | 50.00p | 51.30p | 142480 |
20/10/2020 | 52.58p | 52.58p | 50.00p | 50.99p | 104583 |
19/10/2020 | 55.00p | 55.00p | 51.02p | 52.59p | 161684 |
16/10/2020 | 56.00p | 57.00p | 53.03p | 55.25p | 8866 |
15/10/2020 | 56.00p | 57.00p | 54.02p | 55.00p | 11767 |
14/10/2020 | 56.00p | 57.30p | 53.06p | 55.75p | 132476 |
13/10/2020 | 55.34p | 55.92p | 53.94p | 53.94p | 59994 |
12/10/2020 | 56.02p | 57.85p | 55.02p | 55.60p | 398578 |
09/10/2020 | 54.00p | 57.98p | 53.02p | 57.00p | 110537 |
08/10/2020 | 53.98p | 53.98p | 51.50p | 52.80p | 16330 |
07/10/2020 | 52.50p | 53.98p | 51.60p | 53.25p | 48856 |
06/10/2020 | 52.02p | 53.98p | 51.56p | 52.87p | 71076 |
05/10/2020 | 52.02p | 54.00p | 51.54p | 53.47p | 59164 |
02/10/2020 | 52.02p | 53.00p | 51.22p | 52.11p | 22864 |
01/10/2020 | 53.68p | 53.70p | 51.97p | 52.86p | 21324 |
30/09/2020 | 52.04p | 54.00p | 52.02p | 52.61p | 43908 |
29/09/2020 | 53.86p | 53.90p | 52.00p | 52.50p | 66627 |
28/09/2020 | 54.46p | 54.48p | 52.39p | 53.50p | 27367 |
25/09/2020 | 53.58p | 53.58p | 50.85p | 51.20p | 520663 |
24/09/2020 | 51.98p | 56.00p | 49.81p | 54.61p | 510056 |
23/09/2020 | 54.98p | 54.98p | 49.50p | 50.79p | 158757 |
22/09/2020 | 53.40p | 54.98p | 53.02p | 53.86p | 25476 |
21/09/2020 | 55.32p | 56.98p | 52.50p | 53.20p | 307683 |
18/09/2020 | 57.50p | 58.00p | 55.36p | 57.00p | 5893 |
17/09/2020 | 58.00p | 58.00p | 55.70p | 57.90p | 85223 |
16/09/2020 | 59.22p | 61.00p | 58.52p | 60.00p | 53558 |
15/09/2020 | 58.98p | 62.98p | 58.02p | 59.22p | 156279 |
14/09/2020 | 56.98p | 58.38p | 55.62p | 57.74p | 70182 |
11/09/2020 | 56.98p | 56.98p | 55.00p | 56.00p | 15040 |
10/09/2020 | 56.98p | 56.98p | 54.02p | 55.48p | 138747 |
09/09/2020 | 59.02p | 61.48p | 52.02p | 56.00p | 588670 |
08/09/2020 | 61.48p | 61.50p | 59.00p | 60.30p | 56453 |
07/09/2020 | 61.00p | 62.98p | 60.20p | 60.86p | 119602 |
04/09/2020 | 61.50p | 62.00p | 60.10p | 60.45p | 108041 |
03/09/2020 | 61.02p | 62.68p | 61.00p | 61.18p | 115777 |
02/09/2020 | 63.80p | 63.80p | 61.00p | 61.47p | 75910 |
01/09/2020 | 61.86p | 63.98p | 61.02p | 62.25p | 122011 |
31/08/2020 | 61.02p | 62.98p | 60.40p | 61.00p | 213720 |
28/08/2020 | 61.02p | 62.98p | 60.40p | 61.00p | 213720 |
27/08/2020 | 61.02p | 64.52p | 60.04p | 61.25p | 137730 |
26/08/2020 | 62.98p | 62.98p | 60.02p | 62.31p | 34146 |
25/08/2020 | 62.48p | 62.50p | 60.62p | 60.80p | 514118 |
24/08/2020 | 61.22p | 64.98p | 61.22p | 63.11p | 174992 |
21/08/2020 | 61.02p | 63.32p | 60.00p | 62.17p | 31319 |
20/08/2020 | 63.00p | 63.00p | 61.02p | 61.91p | 183076 |
19/08/2020 | 61.78p | 64.00p | 58.00p | 61.98p | 1408402 |
18/08/2020 | 73.06p | 76.16p | 71.36p | 72.17p | 316010 |
17/08/2020 | 70.02p | 72.00p | 68.88p | 71.52p | 53048 |
14/08/2020 | 69.98p | 70.88p | 68.33p | 69.64p | 119547 |
13/08/2020 | 67.02p | 69.98p | 67.02p | 68.51p | 22152 |
12/08/2020 | 67.02p | 70.00p | 67.00p | 69.08p | 206922 |
11/08/2020 | 71.24p | 71.96p | 67.29p | 67.29p | 313666 |
10/08/2020 | 73.02p | 74.38p | 71.00p | 72.60p | 157572 |
07/08/2020 | 77.98p | 77.98p | 73.00p | 73.49p | 55181 |
06/08/2020 | 78.80p | 78.82p | 74.31p | 74.31p | 104030 |
05/08/2020 | 76.00p | 78.98p | 73.02p | 77.34p | 110498 |
04/08/2020 | 75.82p | 75.96p | 71.90p | 73.85p | 134242 |
03/08/2020 | 74.12p | 75.66p | 72.02p | 74.00p | 116362 |
31/07/2020 | 72.02p | 73.98p | 71.00p | 72.49p | 122540 |
30/07/2020 | 77.00p | 77.00p | 71.66p | 74.00p | 132811 |
29/07/2020 | 76.98p | 77.98p | 74.82p | 75.99p | 79349 |
28/07/2020 | 78.00p | 78.00p | 74.08p | 75.02p | 188530 |
27/07/2020 | 79.40p | 81.07p | 78.70p | 79.64p | 111079 |
24/07/2020 | 78.00p | 79.96p | 76.02p | 76.71p | 84716 |
23/07/2020 | 80.00p | 80.14p | 76.02p | 80.00p | 312934 |
22/07/2020 | 77.04p | 80.00p | 76.02p | 80.00p | 415826 |
21/07/2020 | 70.00p | 71.96p | 68.56p | 71.24p | 174442 |
20/07/2020 | 67.00p | 69.48p | 67.00p | 68.67p | 190401 |
17/07/2020 | 66.98p | 66.98p | 63.82p | 65.15p | 58808 |
16/07/2020 | 66.98p | 66.98p | 64.02p | 65.13p | 25206 |
15/07/2020 | 64.78p | 66.98p | 64.12p | 65.55p | 55824 |
14/07/2020 | 66.02p | 66.02p | 63.82p | 64.54p | 62745 |
13/07/2020 | 69.00p | 69.00p | 66.02p | 67.05p | 60183 |
10/07/2020 | 66.02p | 67.90p | 66.02p | 67.90p | 306062 |
09/07/2020 | 68.88p | 68.88p | 66.02p | 67.30p | 65103 |
08/07/2020 | 67.94p | 68.98p | 64.02p | 68.42p | 295822 |
07/07/2020 | 67.12p | 67.90p | 63.98p | 66.32p | 115934 |
06/07/2020 | 64.00p | 67.94p | 64.00p | 66.79p | 33761 |
03/07/2020 | 67.94p | 67.94p | 64.00p | 65.07p | 77085 |
02/07/2020 | 66.98p | 67.76p | 64.62p | 66.41p | 79616 |
01/07/2020 | 65.10p | 69.34p | 62.25p | 66.35p | 314380 |
30/06/2020 | 64.00p | 64.98p | 62.32p | 64.51p | 143421 |
29/06/2020 | 63.88p | 63.88p | 61.02p | 62.50p | 712503 |
26/06/2020 | 63.18p | 63.18p | 61.11p | 62.36p | 314762 |
25/06/2020 | 63.02p | 63.54p | 59.50p | 61.39p | 253784 |
24/06/2020 | 66.00p | 66.58p | 64.34p | 65.45p | 242318 |
23/06/2020 | 62.20p | 65.40p | 62.20p | 64.39p | 122210 |
22/06/2020 | 60.04p | 62.00p | 60.02p | 61.74p | 111227 |
19/06/2020 | 57.82p | 60.00p | 57.82p | 59.57p | 48816 |
18/06/2020 | 57.98p | 57.98p | 55.00p | 55.87p | 32812 |
17/06/2020 | 57.98p | 57.98p | 54.14p | 55.66p | 33788 |
16/06/2020 | 56.98p | 57.98p | 56.82p | 57.59p | 35504 |
15/06/2020 | 59.00p | 59.00p | 53.50p | 54.59p | 202871 |
12/06/2020 | 56.00p | 59.50p | 56.00p | 57.12p | 32017 |
11/06/2020 | 59.00p | 59.00p | 57.97p | 58.59p | 88068 |
10/06/2020 | 58.94p | 58.94p | 56.36p | 57.63p | 37854 |
09/06/2020 | 59.92p | 59.92p | 56.96p | 58.15p | 135637 |
08/06/2020 | 59.98p | 59.98p | 57.99p | 59.26p | 28924 |
05/06/2020 | 60.02p | 60.78p | 57.98p | 58.66p | 156263 |
04/06/2020 | 62.90p | 62.90p | 60.00p | 60.43p | 93735 |
03/06/2020 | 63.26p | 63.40p | 60.34p | 61.82p | 377595 |
02/06/2020 | 65.00p | 65.00p | 62.70p | 63.14p | 160335 |
01/06/2020 | 62.50p | 64.98p | 62.32p | 63.92p | 171323 |
29/05/2020 | 61.14p | 62.50p | 60.14p | 62.25p | 45135 |
28/05/2020 | 58.60p | 61.00p | 58.60p | 60.27p | 84777 |
27/05/2020 | 59.00p | 59.00p | 55.00p | 57.46p | 282962 |
26/05/2020 | 62.00p | 62.00p | 59.02p | 59.24p | 99645 |
25/05/2020 | 62.98p | 62.98p | 59.82p | 60.00p | 15179 |
22/05/2020 | 62.98p | 62.98p | 59.82p | 60.00p | 15179 |
21/05/2020 | 61.38p | 62.98p | 60.00p | 60.54p | 143202 |
20/05/2020 | 62.98p | 62.98p | 61.09p | 61.88p | 53811 |
19/05/2020 | 59.00p | 61.98p | 59.00p | 61.39p | 56860 |
18/05/2020 | 60.00p | 61.96p | 59.02p | 60.42p | 574567 |
15/05/2020 | 54.20p | 59.00p | 54.18p | 58.37p | 164077 |
14/05/2020 | 51.00p | 55.05p | 51.00p | 54.15p | 1109829 |
13/05/2020 | 51.80p | 53.98p | 51.80p | 53.08p | 50568 |
12/05/2020 | 53.00p | 53.00p | 50.94p | 51.50p | 501243 |
11/05/2020 | 49.99p | 53.27p | 49.99p | 51.75p | 220382 |
08/05/2020 | 47.10p | 49.94p | 47.10p | 49.75p | 54605 |
07/05/2020 | 47.10p | 49.94p | 47.10p | 49.75p | 54605 |
06/05/2020 | 49.00p | 49.00p | 47.20p | 47.20p | 48997 |
05/05/2020 | 47.39p | 48.95p | 47.06p | 48.01p | 44147 |
04/05/2020 | 45.99p | 47.39p | 44.16p | 46.70p | 68313 |
01/05/2020 | 47.00p | 47.12p | 43.75p | 44.87p | 489634 |
30/04/2020 | 51.90p | 51.90p | 47.50p | 48.39p | 131096 |
29/04/2020 | 51.98p | 51.98p | 49.04p | 49.99p | 4715 |
28/04/2020 | 51.50p | 51.50p | 48.91p | 49.74p | 102522 |
27/04/2020 | 48.00p | 51.82p | 48.00p | 50.16p | 114551 |
24/04/2020 | 47.94p | 48.00p | 46.56p | 46.56p | 23583 |
23/04/2020 | 47.40p | 47.94p | 45.03p | 46.50p | 71523 |
22/04/2020 | 44.99p | 47.50p | 44.60p | 45.54p | 245906 |
21/04/2020 | 47.60p | 47.60p | 43.00p | 43.92p | 91753 |
20/04/2020 | 48.00p | 48.00p | 45.37p | 47.82p | 158111 |
17/04/2020 | 48.00p | 50.98p | 47.34p | 48.00p | 209636 |
16/04/2020 | 48.99p | 50.48p | 48.01p | 49.00p | 104409 |
15/04/2020 | 50.22p | 50.22p | 47.00p | 48.00p | 201415 |
14/04/2020 | 50.00p | 53.00p | 50.00p | 52.70p | 324234 |
09/04/2020 | 44.99p | 46.00p | 43.77p | 45.71p | 119171 |
08/04/2020 | 42.02p | 44.26p | 42.02p | 43.80p | 10177 |
07/04/2020 | 44.00p | 45.00p | 43.00p | 43.00p | 182726 |
06/04/2020 | 41.51p | 44.00p | 41.51p | 43.90p | 72115 |
03/04/2020 | 38.38p | 40.48p | 38.37p | 39.75p | 310711 |
02/04/2020 | 39.20p | 41.39p | 39.20p | 40.95p | 36371 |
01/04/2020 | 40.98p | 40.98p | 39.19p | 40.30p | 40280 |
31/03/2020 | 43.81p | 43.82p | 40.12p | 40.51p | 515117 |
30/03/2020 | 45.99p | 45.99p | 44.47p | 45.61p | 36590 |
27/03/2020 | 47.00p | 47.99p | 44.82p | 44.82p | 214536 |
26/03/2020 | 45.79p | 49.85p | 45.65p | 48.00p | 190981 |
25/03/2020 | 44.00p | 46.39p | 42.50p | 45.34p | 7609023 |
24/03/2020 | 37.60p | 41.00p | 37.60p | 40.50p | 866845 |
23/03/2020 | 34.08p | 36.50p | 32.58p | 36.50p | 394454 |
20/03/2020 | 38.50p | 42.00p | 38.50p | 38.95p | 149989 |
19/03/2020 | 37.00p | 37.70p | 36.18p | 37.70p | 41949 |
18/03/2020 | 38.02p | 38.02p | 36.22p | 36.50p | 113230 |
17/03/2020 | 32.00p | 40.01p | 32.00p | 38.98p | 317068 |
16/03/2020 | 33.50p | 33.50p | 29.50p | 30.93p | 105381 |
13/03/2020 | 34.99p | 37.19p | 33.80p | 35.27p | 199109 |
12/03/2020 | 38.00p | 38.00p | 32.50p | 32.50p | 766085 |
11/03/2020 | 42.00p | 42.00p | 38.00p | 38.50p | 146967 |
10/03/2020 | 43.75p | 45.00p | 42.47p | 43.24p | 251854 |
09/03/2020 | 44.75p | 44.75p | 42.87p | 43.67p | 121505 |
*Close Price adjusted for both dividends and splits