Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2021 | 52.50p | 55.00p | 51.50p | 52.20p | 42519 |
26/01/2021 | 52.50p | 54.00p | 51.16p | 52.50p | 87571 |
25/01/2021 | 52.50p | 53.75p | 51.25p | 52.50p | 82691 |
22/01/2021 | 52.50p | 53.40p | 50.00p | 52.50p | 40493 |
21/01/2021 | 51.50p | 54.00p | 50.05p | 52.50p | 110303 |
20/01/2021 | 52.50p | 53.00p | 50.00p | 51.60p | 79209 |
19/01/2021 | 51.50p | 53.00p | 51.40p | 52.00p | 116244 |
18/01/2021 | 57.50p | 59.00p | 49.00p | 51.00p | 223287 |
15/01/2021 | 57.50p | 59.00p | 56.00p | 57.50p | 60498 |
14/01/2021 | 57.50p | 59.00p | 57.00p | 57.50p | 26466 |
13/01/2021 | 57.50p | 59.00p | 56.20p | 57.50p | 30000 |
12/01/2021 | 59.50p | 61.09p | 55.50p | 57.50p | 130867 |
11/01/2021 | 59.50p | 60.44p | 58.00p | 59.50p | 19457 |
08/01/2021 | 56.00p | 60.00p | 55.00p | 57.00p | 150387 |
07/01/2021 | 56.00p | 58.00p | 55.00p | 56.00p | 101312 |
06/01/2021 | 56.50p | 58.00p | 55.00p | 56.00p | 122865 |
05/01/2021 | 59.00p | 60.00p | 54.12p | 58.20p | 317108 |
04/01/2021 | 65.00p | 66.00p | 56.00p | 57.60p | 249196 |
01/01/2021 | 62.50p | 70.00p | 61.55p | 65.00p | 153816 |
31/12/2020 | 62.50p | 70.00p | 61.55p | 65.00p | 153816 |
30/12/2020 | 59.00p | 67.00p | 59.00p | 62.80p | 159118 |
28/12/2020 | 50.00p | 55.30p | 50.00p | 53.50p | 42926 |
25/12/2020 | 50.00p | 55.30p | 50.00p | 53.50p | 42926 |
24/12/2020 | 50.00p | 55.30p | 50.00p | 53.50p | 42926 |
23/12/2020 | 49.50p | 52.00p | 48.00p | 50.00p | 33306 |
22/12/2020 | 49.00p | 51.95p | 48.20p | 50.50p | 104832 |
21/12/2020 | 53.50p | 53.50p | 47.56p | 49.00p | 213657 |
18/12/2020 | 55.50p | 55.50p | 52.00p | 53.50p | 125389 |
17/12/2020 | 55.50p | 55.50p | 55.20p | 55.50p | 26150 |
16/12/2020 | 55.50p | 56.00p | 55.05p | 55.50p | 98648 |
15/12/2020 | 55.00p | 56.00p | 54.60p | 55.50p | 48728 |
14/12/2020 | 54.50p | 55.72p | 53.00p | 55.00p | 70982 |
11/12/2020 | 56.50p | 56.90p | 52.25p | 53.00p | 180629 |
10/12/2020 | 60.50p | 61.00p | 55.00p | 56.50p | 162092 |
09/12/2020 | 58.00p | 65.00p | 58.00p | 60.50p | 404198 |
08/12/2020 | 53.00p | 59.99p | 53.00p | 58.00p | 197784 |
07/12/2020 | 55.50p | 55.50p | 50.05p | 53.00p | 159763 |
04/12/2020 | 51.80p | 56.00p | 51.80p | 55.50p | 300887 |
03/12/2020 | 51.50p | 52.60p | 51.00p | 51.80p | 232631 |
02/12/2020 | 50.20p | 53.00p | 50.20p | 51.50p | 239135 |
01/12/2020 | 49.00p | 51.60p | 48.10p | 50.00p | 387748 |
30/11/2020 | 53.00p | 53.00p | 47.51p | 49.00p | 355059 |
27/11/2020 | 55.50p | 56.00p | 50.00p | 54.00p | 431087 |
26/11/2020 | 51.50p | 59.00p | 45.00p | 55.00p | 994529 |
25/11/2020 | 57.50p | 63.00p | 57.50p | 61.50p | 510413 |
24/11/2020 | 56.00p | 63.00p | 55.00p | 57.50p | 803150 |
23/11/2020 | 49.00p | 59.00p | 49.00p | 56.00p | 987501 |
20/11/2020 | 46.75p | 50.50p | 45.15p | 49.00p | 441467 |
19/11/2020 | 46.00p | 46.75p | 43.00p | 46.50p | 503380 |
18/11/2020 | 44.50p | 47.20p | 44.00p | 46.20p | 908277 |
17/11/2020 | 37.50p | 46.00p | 37.50p | 44.50p | 1317846 |
16/11/2020 | 39.50p | 40.00p | 34.79p | 37.50p | 731439 |
13/11/2020 | 37.00p | 39.90p | 36.20p | 39.50p | 185025 |
12/11/2020 | 39.00p | 40.00p | 36.10p | 37.00p | 71954 |
10/11/2020 | 37.50p | 40.00p | 37.00p | 38.50p | 269498 |
09/11/2020 | 36.00p | 39.90p | 36.00p | 37.50p | 96431 |
06/11/2020 | 36.00p | 37.54p | 34.56p | 36.00p | 9202 |
05/11/2020 | 36.00p | 37.00p | 36.00p | 36.00p | 19906 |
04/11/2020 | 36.50p | 38.84p | 34.56p | 36.00p | 24146 |
03/11/2020 | 37.00p | 38.85p | 36.16p | 37.00p | 24086 |
02/11/2020 | 35.50p | 39.00p | 35.00p | 37.00p | 30149 |
30/10/2020 | 38.00p | 39.60p | 38.00p | 38.00p | 56643 |
29/10/2020 | 38.00p | 40.00p | 37.75p | 38.00p | 120122 |
28/10/2020 | 38.00p | 40.21p | 36.08p | 38.00p | 291588 |
27/10/2020 | 45.50p | 45.50p | 44.30p | 45.50p | 15860 |
26/10/2020 | 45.50p | 45.50p | 44.30p | 45.50p | 103 |
23/10/2020 | 46.50p | 46.50p | 45.00p | 45.50p | 12155 |
22/10/2020 | 46.50p | 46.50p | 46.40p | 46.50p | 22777 |
21/10/2020 | 46.50p | 47.00p | 46.10p | 47.00p | 5564 |
20/10/2020 | 45.00p | 46.94p | 44.04p | 46.00p | 63440 |
19/10/2020 | 45.00p | 46.00p | 44.00p | 45.00p | 1531 |
16/10/2020 | 45.00p | 46.00p | 45.00p | 45.00p | 25634 |
15/10/2020 | 45.00p | 45.00p | 44.00p | 45.00p | 12708 |
14/10/2020 | 45.00p | 45.00p | 44.70p | 45.00p | 1880 |
13/10/2020 | 45.00p | 45.22p | 44.66p | 45.00p | 8473 |
12/10/2020 | 45.00p | 45.25p | 44.60p | 45.00p | 67312 |
09/10/2020 | 45.00p | 45.25p | 44.60p | 45.00p | 33163 |
08/10/2020 | 45.00p | 47.30p | 45.00p | 47.30p | 40908 |
07/10/2020 | 45.00p | 45.60p | 45.00p | 45.00p | 10950 |
06/10/2020 | 44.25p | 45.11p | 43.76p | 44.25p | 2991 |
05/10/2020 | 44.25p | 45.25p | 43.70p | 44.25p | 31120 |
02/10/2020 | 44.25p | 45.00p | 43.70p | 45.00p | 1239 |
01/10/2020 | 44.25p | 46.50p | 43.05p | 44.25p | 23927 |
30/09/2020 | 44.25p | 45.50p | 43.00p | 44.25p | 5962 |
29/09/2020 | 44.00p | 46.00p | 44.00p | 44.50p | 16548 |
28/09/2020 | 44.00p | 45.00p | 44.00p | 44.00p | 9322 |
25/09/2020 | 44.00p | 44.90p | 44.00p | 44.00p | 2755 |
24/09/2020 | 45.25p | 45.25p | 43.00p | 45.00p | 32087 |
23/09/2020 | 45.50p | 46.50p | 44.10p | 45.50p | 48945 |
22/09/2020 | 44.75p | 45.50p | 43.58p | 45.50p | 1209 |
21/09/2020 | 46.75p | 47.50p | 43.00p | 44.75p | 42693 |
18/09/2020 | 49.00p | 50.65p | 45.55p | 46.75p | 58807 |
17/09/2020 | 49.00p | 50.00p | 48.00p | 49.00p | 23222 |
16/09/2020 | 51.50p | 51.50p | 48.06p | 49.00p | 37996 |
15/09/2020 | 52.00p | 52.00p | 51.05p | 51.50p | 33350 |
14/09/2020 | 52.00p | 52.00p | 51.05p | 52.00p | 895 |
11/09/2020 | 52.00p | 52.00p | 51.05p | 52.00p | 17454 |
10/09/2020 | 52.00p | 52.00p | 51.04p | 52.00p | 7360 |
09/09/2020 | 52.00p | 52.00p | 51.04p | 52.00p | 7928 |
08/09/2020 | 52.00p | 52.00p | 52.00p | 52.00p | 17180 |
07/09/2020 | 52.00p | 52.00p | 51.78p | 52.00p | 10024 |
04/09/2020 | 52.00p | 52.00p | 51.78p | 52.00p | 14966 |
03/09/2020 | 52.00p | 54.60p | 51.10p | 52.00p | 29979 |
02/09/2020 | 52.00p | 53.28p | 51.06p | 52.00p | 22536 |
01/09/2020 | 52.00p | 53.00p | 51.00p | 53.00p | 4242 |
31/08/2020 | 53.50p | 54.00p | 52.00p | 52.00p | 82302 |
28/08/2020 | 53.50p | 54.00p | 52.00p | 52.00p | 82302 |
27/08/2020 | 53.50p | 54.00p | 53.02p | 53.50p | 45753 |
26/08/2020 | 53.50p | 53.80p | 53.02p | 53.80p | 43560 |
25/08/2020 | 52.00p | 53.96p | 52.00p | 53.50p | 173749 |
24/08/2020 | 50.00p | 53.00p | 48.00p | 52.00p | 54046 |
21/08/2020 | 50.00p | 52.60p | 50.00p | 52.60p | 12464 |
20/08/2020 | 50.00p | 53.00p | 50.00p | 50.00p | 11133 |
19/08/2020 | 50.50p | 52.90p | 49.16p | 52.00p | 7300 |
18/08/2020 | 50.50p | 53.00p | 48.55p | 50.50p | 20114 |
17/08/2020 | 52.50p | 53.00p | 48.00p | 50.50p | 33504 |
14/08/2020 | 52.50p | 53.00p | 50.00p | 52.50p | 11325 |
13/08/2020 | 53.50p | 53.50p | 52.50p | 52.50p | 138611 |
12/08/2020 | 54.00p | 54.00p | 51.00p | 53.00p | 99249 |
11/08/2020 | 56.50p | 58.00p | 52.00p | 54.00p | 41247 |
10/08/2020 | 58.50p | 58.50p | 53.00p | 58.00p | 22191 |
07/08/2020 | 58.50p | 58.50p | 56.98p | 58.50p | 6326 |
06/08/2020 | 58.50p | 59.94p | 57.06p | 58.40p | 12557 |
05/08/2020 | 58.50p | 58.53p | 57.00p | 58.50p | 353299 |
04/08/2020 | 63.00p | 63.00p | 56.00p | 58.50p | 42197 |
03/08/2020 | 63.00p | 63.00p | 62.80p | 63.00p | 5237 |
31/07/2020 | 63.00p | 63.00p | 62.84p | 63.00p | 7754 |
30/07/2020 | 63.00p | 63.00p | 61.00p | 63.00p | 1000 |
29/07/2020 | 63.00p | 63.50p | 61.00p | 63.00p | 11517 |
28/07/2020 | 66.00p | 66.00p | 60.00p | 63.00p | 43197 |
27/07/2020 | 68.00p | 68.14p | 64.00p | 67.00p | 13014 |
24/07/2020 | 68.00p | 68.34p | 66.00p | 68.00p | 7084 |
23/07/2020 | 68.00p | 68.40p | 66.00p | 68.00p | 1917 |
22/07/2020 | 69.00p | 69.00p | 68.00p | 68.00p | 6548 |
21/07/2020 | 69.00p | 69.90p | 68.04p | 69.00p | 7297 |
20/07/2020 | 70.00p | 71.92p | 67.99p | 69.00p | 21511 |
17/07/2020 | 70.00p | 72.00p | 68.00p | 70.00p | 4300 |
16/07/2020 | 72.00p | 72.00p | 68.00p | 70.00p | 8018 |
15/07/2020 | 72.00p | 72.50p | 70.00p | 72.00p | 36220 |
14/07/2020 | 72.00p | 72.50p | 70.76p | 72.00p | 26467 |
13/07/2020 | 72.00p | 72.34p | 70.50p | 72.00p | 22444 |
10/07/2020 | 72.00p | 72.54p | 70.08p | 72.00p | 3212 |
09/07/2020 | 75.00p | 75.00p | 70.20p | 72.00p | 22938 |
08/07/2020 | 76.00p | 76.00p | 74.00p | 75.00p | 9087 |
07/07/2020 | 77.00p | 77.00p | 75.00p | 76.50p | 7120 |
06/07/2020 | 78.00p | 79.98p | 76.94p | 77.00p | 20386 |
03/07/2020 | 78.00p | 80.00p | 76.00p | 78.00p | 10169 |
02/07/2020 | 84.50p | 84.50p | 76.11p | 78.00p | 58212 |
01/07/2020 | 87.00p | 87.00p | 83.30p | 84.50p | 8713 |
30/06/2020 | 87.00p | 88.00p | 85.50p | 87.00p | 2636 |
29/06/2020 | 88.00p | 89.00p | 85.50p | 87.00p | 10138 |
26/06/2020 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
25/06/2020 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
24/06/2020 | 83.00p | 91.00p | 83.00p | 88.00p | 37361 |
23/06/2020 | 86.00p | 86.00p | 82.00p | 83.00p | 41768 |
22/06/2020 | 86.00p | 90.00p | 85.50p | 87.50p | 25530 |
19/06/2020 | 86.50p | 86.80p | 85.00p | 86.00p | 47003 |
18/06/2020 | 89.00p | 89.70p | 86.00p | 88.00p | 7002 |
17/06/2020 | 89.00p | 90.18p | 89.00p | 89.00p | 35573 |
16/06/2020 | 87.00p | 94.00p | 87.00p | 89.00p | 34914 |
15/06/2020 | 87.00p | 88.00p | 85.80p | 87.00p | 6572 |
12/06/2020 | 91.50p | 91.50p | 86.40p | 88.00p | 22174 |
11/06/2020 | 93.50p | 94.00p | 90.67p | 91.50p | 10235 |
10/06/2020 | 96.00p | 97.50p | 94.00p | 96.00p | 10576 |
09/06/2020 | 91.00p | 97.60p | 91.00p | 96.00p | 26245 |
08/06/2020 | 88.50p | 94.00p | 88.50p | 89.60p | 46356 |
05/06/2020 | 89.50p | 90.80p | 87.04p | 88.50p | 27659 |
04/06/2020 | 91.50p | 92.00p | 88.00p | 89.50p | 15656 |
03/06/2020 | 96.50p | 98.00p | 91.00p | 91.00p | 28781 |
02/06/2020 | 96.00p | 98.00p | 96.00p | 96.50p | 25718 |
01/06/2020 | 96.00p | 96.78p | 95.20p | 96.00p | 6190 |
29/05/2020 | 98.00p | 98.00p | 95.00p | 96.00p | 12048 |
28/05/2020 | 100.00p | 102.29p | 97.00p | 98.00p | 9022 |
27/05/2020 | 96.50p | 103.55p | 96.50p | 100.00p | 43109 |
26/05/2020 | 84.00p | 96.00p | 84.00p | 96.00p | 55736 |
25/05/2020 | 84.00p | 84.00p | 83.00p | 84.00p | 1240 |
22/05/2020 | 84.00p | 84.00p | 83.00p | 84.00p | 1240 |
21/05/2020 | 86.50p | 86.50p | 83.37p | 84.00p | 10336 |
20/05/2020 | 82.00p | 89.65p | 82.00p | 86.50p | 19933 |
19/05/2020 | 77.50p | 84.00p | 77.50p | 82.00p | 11946 |
18/05/2020 | 77.50p | 79.90p | 77.25p | 77.50p | 11182 |
15/05/2020 | 73.00p | 84.47p | 73.00p | 77.50p | 35995 |
14/05/2020 | 81.50p | 81.50p | 72.00p | 73.00p | 34221 |
13/05/2020 | 81.50p | 82.50p | 80.10p | 81.50p | 1265 |
12/05/2020 | 81.50p | 83.00p | 80.50p | 81.50p | 32031 |
11/05/2020 | 85.00p | 85.00p | 80.00p | 81.50p | 22262 |
08/05/2020 | 85.00p | 85.00p | 84.35p | 85.00p | 5213 |
07/05/2020 | 85.00p | 85.00p | 84.35p | 85.00p | 5213 |
06/05/2020 | 85.00p | 85.20p | 85.00p | 85.00p | 2000 |
05/05/2020 | 77.50p | 88.00p | 77.50p | 85.00p | 28854 |
04/05/2020 | 77.50p | 78.00p | 76.00p | 77.50p | 15756 |
01/05/2020 | 80.50p | 80.50p | 75.63p | 77.50p | 32567 |
30/04/2020 | 91.00p | 91.00p | 78.00p | 78.00p | 41413 |
29/04/2020 | 88.00p | 94.75p | 87.00p | 91.00p | 31009 |
28/04/2020 | 88.00p | 88.90p | 87.20p | 88.00p | 13509 |
27/04/2020 | 88.00p | 88.80p | 88.00p | 88.00p | 21854 |
24/04/2020 | 88.00p | 88.80p | 88.00p | 88.00p | 1304 |
23/04/2020 | 88.50p | 90.00p | 87.00p | 88.00p | 29016 |
22/04/2020 | 88.50p | 89.77p | 86.50p | 88.50p | 17027 |
21/04/2020 | 86.00p | 91.50p | 86.00p | 88.50p | 20531 |
*Close Price adjusted for both dividends and splits