Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 33.50p | 33.50p | 32.01p | 33.50p | 171027 |
10/06/2020 | 34.00p | 34.00p | 33.01p | 34.00p | 88479 |
09/06/2020 | 34.00p | 34.00p | 33.30p | 34.00p | 67133 |
08/06/2020 | 33.50p | 34.20p | 33.13p | 34.00p | 133783 |
05/06/2020 | 34.00p | 34.00p | 33.00p | 33.50p | 96313 |
04/06/2020 | 33.00p | 34.75p | 32.20p | 34.00p | 181221 |
03/06/2020 | 34.00p | 34.65p | 33.00p | 33.00p | 98151 |
02/06/2020 | 35.00p | 35.00p | 32.00p | 34.00p | 301981 |
01/06/2020 | 35.50p | 35.90p | 34.01p | 35.00p | 132053 |
29/05/2020 | 35.50p | 35.50p | 35.01p | 35.50p | 59475 |
28/05/2020 | 35.50p | 36.88p | 34.66p | 35.50p | 83051 |
27/05/2020 | 35.50p | 36.89p | 34.66p | 35.50p | 98836 |
26/05/2020 | 35.50p | 35.87p | 34.00p | 35.50p | 30122 |
25/05/2020 | 36.50p | 36.50p | 34.25p | 35.50p | 123857 |
22/05/2020 | 36.50p | 36.50p | 34.25p | 35.50p | 123857 |
21/05/2020 | 36.50p | 38.00p | 35.00p | 36.50p | 58186 |
20/05/2020 | 33.00p | 36.50p | 32.00p | 36.50p | 137982 |
19/05/2020 | 33.00p | 33.00p | 32.00p | 33.00p | 72714 |
18/05/2020 | 33.00p | 33.99p | 32.50p | 33.00p | 101947 |
15/05/2020 | 33.00p | 33.20p | 32.20p | 33.00p | 28749 |
14/05/2020 | 33.50p | 33.50p | 32.50p | 33.00p | 61500 |
13/05/2020 | 33.50p | 34.70p | 32.50p | 33.50p | 115224 |
12/05/2020 | 34.50p | 34.75p | 32.63p | 33.50p | 157216 |
11/05/2020 | 33.00p | 34.90p | 33.00p | 34.50p | 261418 |
08/05/2020 | 30.50p | 36.00p | 30.10p | 33.00p | 393305 |
07/05/2020 | 30.50p | 36.00p | 30.10p | 33.00p | 393305 |
06/05/2020 | 29.00p | 32.00p | 29.00p | 30.50p | 114891 |
05/05/2020 | 29.00p | 29.30p | 28.20p | 29.00p | 94524 |
04/05/2020 | 26.50p | 29.99p | 26.31p | 29.00p | 182751 |
01/05/2020 | 26.50p | 27.94p | 26.20p | 26.50p | 63864 |
30/04/2020 | 26.50p | 27.94p | 26.20p | 26.50p | 45025 |
29/04/2020 | 25.00p | 28.40p | 24.65p | 26.50p | 282638 |
28/04/2020 | 25.00p | 25.42p | 24.00p | 25.00p | 361482 |
27/04/2020 | 25.00p | 25.00p | 24.01p | 25.00p | 109774 |
24/04/2020 | 25.00p | 25.50p | 24.00p | 25.00p | 491432 |
23/04/2020 | 25.00p | 25.00p | 24.12p | 25.00p | 75975 |
22/04/2020 | 25.00p | 25.49p | 24.38p | 25.00p | 283348 |
21/04/2020 | 25.00p | 25.26p | 24.20p | 25.00p | 125719 |
20/04/2020 | 25.00p | 25.29p | 24.00p | 25.00p | 221344 |
17/04/2020 | 25.00p | 25.35p | 24.00p | 25.00p | 109963 |
16/04/2020 | 25.00p | 25.00p | 24.01p | 25.00p | 24728 |
15/04/2020 | 26.00p | 26.69p | 24.31p | 25.00p | 90445 |
14/04/2020 | 26.00p | 26.90p | 25.31p | 26.00p | 106917 |
13/04/2020 | 25.00p | 26.50p | 25.00p | 26.00p | 173550 |
10/04/2020 | 25.00p | 26.50p | 25.00p | 26.00p | 173550 |
09/04/2020 | 25.00p | 26.50p | 25.00p | 26.00p | 173550 |
08/04/2020 | 25.50p | 25.74p | 24.01p | 25.00p | 140425 |
07/04/2020 | 25.50p | 26.75p | 24.00p | 25.50p | 220877 |
06/04/2020 | 26.00p | 26.40p | 24.01p | 25.50p | 383343 |
03/04/2020 | 26.50p | 26.50p | 25.00p | 26.00p | 54295 |
02/04/2020 | 27.50p | 27.50p | 25.00p | 26.50p | 685413 |
01/04/2020 | 27.50p | 28.50p | 26.00p | 27.50p | 64709 |
31/03/2020 | 23.00p | 29.75p | 23.00p | 27.50p | 351132 |
30/03/2020 | 23.00p | 23.45p | 22.00p | 23.00p | 180927 |
27/03/2020 | 23.00p | 24.90p | 20.70p | 23.00p | 416241 |
26/03/2020 | 22.00p | 24.00p | 20.00p | 23.00p | 268488 |
25/03/2020 | 19.00p | 23.90p | 19.00p | 22.00p | 307923 |
24/03/2020 | 18.75p | 20.88p | 18.00p | 19.00p | 295795 |
23/03/2020 | 19.00p | 19.35p | 16.05p | 18.00p | 802895 |
20/03/2020 | 19.50p | 21.99p | 19.00p | 20.50p | 184382 |
19/03/2020 | 19.00p | 20.00p | 18.12p | 19.50p | 972427 |
18/03/2020 | 21.00p | 21.00p | 15.10p | 18.75p | 442492 |
17/03/2020 | 23.00p | 23.00p | 20.01p | 21.50p | 192068 |
16/03/2020 | 27.50p | 27.50p | 22.12p | 23.00p | 143894 |
13/03/2020 | 27.50p | 27.50p | 27.00p | 27.50p | 393786 |
12/03/2020 | 28.50p | 28.99p | 27.00p | 27.50p | 210520 |
11/03/2020 | 30.50p | 30.50p | 30.00p | 30.00p | 33227 |
10/03/2020 | 30.50p | 30.90p | 30.00p | 30.50p | 110337 |
09/03/2020 | 30.00p | 31.00p | 25.50p | 30.50p | 916485 |
06/03/2020 | 35.00p | 35.00p | 31.30p | 33.00p | 301496 |
05/03/2020 | 37.50p | 37.50p | 35.00p | 36.00p | 181813 |
04/03/2020 | 37.00p | 37.75p | 36.55p | 37.50p | 238017 |
03/03/2020 | 35.50p | 38.00p | 35.25p | 37.00p | 854560 |
02/03/2020 | 36.00p | 36.45p | 34.01p | 35.00p | 257216 |
28/02/2020 | 37.00p | 37.49p | 33.78p | 36.00p | 252516 |
27/02/2020 | 41.00p | 41.00p | 39.00p | 39.00p | 505259 |
26/02/2020 | 44.00p | 44.00p | 38.00p | 41.00p | 433825 |
25/02/2020 | 44.00p | 44.00p | 43.00p | 44.00p | 74783 |
24/02/2020 | 45.00p | 45.00p | 41.00p | 44.00p | 377161 |
21/02/2020 | 45.00p | 45.00p | 44.12p | 45.00p | 40975 |
20/02/2020 | 45.50p | 45.74p | 45.00p | 45.00p | 22138 |
19/02/2020 | 47.00p | 47.00p | 45.06p | 45.50p | 42500 |
18/02/2020 | 47.00p | 47.77p | 46.55p | 47.00p | 10900 |
17/02/2020 | 45.00p | 47.00p | 44.60p | 47.00p | 160860 |
14/02/2020 | 45.00p | 46.00p | 45.00p | 45.00p | 121502 |
13/02/2020 | 45.00p | 45.00p | 44.30p | 45.00p | 5000 |
12/02/2020 | 44.50p | 45.60p | 44.01p | 45.00p | 93459 |
11/02/2020 | 45.50p | 45.70p | 43.25p | 44.50p | 109470 |
10/02/2020 | 48.00p | 48.00p | 45.12p | 45.50p | 138140 |
07/02/2020 | 48.50p | 48.70p | 47.25p | 48.00p | 101148 |
06/02/2020 | 48.50p | 48.95p | 48.20p | 48.50p | 43771 |
05/02/2020 | 48.50p | 48.99p | 48.35p | 48.50p | 218091 |
04/02/2020 | 49.00p | 49.00p | 48.32p | 48.50p | 38789 |
03/02/2020 | 50.00p | 50.03p | 48.55p | 49.00p | 182124 |
31/01/2020 | 48.60p | 50.25p | 48.60p | 50.25p | 67312 |
30/01/2020 | 50.00p | 51.00p | 48.55p | 48.60p | 197748 |
29/01/2020 | 51.00p | 51.00p | 49.50p | 50.00p | 358064 |
28/01/2020 | 52.50p | 52.50p | 51.00p | 51.00p | 53135 |
27/01/2020 | 53.00p | 53.00p | 52.02p | 52.50p | 50789 |
24/01/2020 | 53.00p | 54.50p | 52.60p | 53.00p | 123674 |
23/01/2020 | 51.00p | 52.90p | 50.00p | 52.50p | 250605 |
22/01/2020 | 51.50p | 52.20p | 50.00p | 51.00p | 105562 |
21/01/2020 | 51.50p | 51.50p | 49.00p | 51.50p | 54001 |
20/01/2020 | 51.50p | 52.75p | 51.16p | 51.50p | 2970 |
17/01/2020 | 51.00p | 52.75p | 51.00p | 51.50p | 37470 |
16/01/2020 | 51.00p | 51.75p | 50.88p | 51.00p | 14576 |
15/01/2020 | 51.00p | 51.00p | 50.76p | 51.00p | 21022 |
14/01/2020 | 51.00p | 51.99p | 50.00p | 51.00p | 34503 |
13/01/2020 | 52.50p | 52.50p | 50.11p | 51.00p | 76705 |
10/01/2020 | 50.50p | 54.00p | 49.90p | 52.50p | 155651 |
09/01/2020 | 50.50p | 50.70p | 49.80p | 50.50p | 107709 |
08/01/2020 | 50.50p | 50.55p | 49.60p | 50.50p | 46652 |
07/01/2020 | 52.00p | 52.00p | 48.75p | 50.50p | 166039 |
06/01/2020 | 51.00p | 56.70p | 51.00p | 52.00p | 346706 |
03/01/2020 | 48.00p | 48.50p | 48.00p | 48.00p | 5142 |
02/01/2020 | 48.00p | 48.50p | 47.33p | 48.00p | 43683 |
01/01/2020 | 48.00p | 48.98p | 47.30p | 48.00p | 5531 |
31/12/2019 | 48.00p | 48.98p | 47.30p | 48.00p | 5531 |
30/12/2019 | 48.00p | 48.98p | 47.16p | 48.00p | 19640 |
27/12/2019 | 48.00p | 48.99p | 47.15p | 48.00p | 14500 |
26/12/2019 | 48.00p | 48.95p | 47.15p | 48.00p | 47546 |
25/12/2019 | 48.00p | 48.95p | 47.15p | 48.00p | 47546 |
24/12/2019 | 48.00p | 48.95p | 47.15p | 48.00p | 47546 |
23/12/2019 | 49.50p | 49.60p | 47.15p | 48.00p | 139457 |
20/12/2019 | 50.00p | 50.01p | 49.01p | 49.50p | 139073 |
19/12/2019 | 50.50p | 50.50p | 50.00p | 50.50p | 144015 |
18/12/2019 | 51.50p | 52.00p | 49.00p | 50.50p | 267962 |
17/12/2019 | 54.00p | 54.26p | 50.40p | 51.50p | 99717 |
16/12/2019 | 55.00p | 55.00p | 53.15p | 54.00p | 104589 |
13/12/2019 | 54.50p | 56.00p | 54.00p | 55.00p | 38337 |
12/12/2019 | 53.50p | 57.35p | 52.00p | 54.50p | 545521 |
11/12/2019 | 50.00p | 51.13p | 49.00p | 50.00p | 181329 |
10/12/2019 | 50.50p | 50.84p | 49.50p | 50.00p | 43821 |
09/12/2019 | 49.50p | 51.00p | 49.00p | 50.50p | 111623 |
06/12/2019 | 49.00p | 50.00p | 48.50p | 49.50p | 136682 |
05/12/2019 | 49.00p | 49.00p | 48.50p | 49.00p | 17840 |
04/12/2019 | 51.00p | 51.00p | 48.42p | 49.00p | 132675 |
03/12/2019 | 52.00p | 52.00p | 50.00p | 51.00p | 79541 |
02/12/2019 | 52.00p | 52.00p | 51.00p | 52.00p | 13273 |
29/11/2019 | 52.50p | 52.50p | 50.60p | 52.00p | 12499 |
28/11/2019 | 52.00p | 53.00p | 52.00p | 52.50p | 45003 |
27/11/2019 | 54.50p | 55.84p | 50.10p | 54.00p | 112281 |
26/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
25/11/2019 | 54.50p | 56.00p | 54.50p | 54.50p | 8130 |
22/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 7006 |
21/11/2019 | 54.50p | 55.87p | 54.20p | 54.50p | 50986 |
20/11/2019 | 54.50p | 56.00p | 53.00p | 54.50p | 214161 |
19/11/2019 | 54.50p | 55.60p | 53.70p | 54.50p | 9645 |
18/11/2019 | 53.00p | 55.90p | 53.00p | 54.50p | 136168 |
15/11/2019 | 53.00p | 53.70p | 52.20p | 53.00p | 78194 |
14/11/2019 | 53.00p | 53.95p | 52.00p | 53.00p | 61025 |
13/11/2019 | 53.00p | 53.95p | 52.16p | 53.00p | 65833 |
12/11/2019 | 53.50p | 53.99p | 52.00p | 53.00p | 65869 |
11/11/2019 | 54.50p | 55.10p | 52.05p | 53.50p | 146006 |
08/11/2019 | 55.50p | 56.80p | 53.65p | 54.50p | 73289 |
07/11/2019 | 54.50p | 56.73p | 54.50p | 55.50p | 64951 |
06/11/2019 | 50.50p | 56.67p | 50.50p | 54.50p | 432020 |
05/11/2019 | 48.50p | 50.75p | 47.01p | 50.50p | 193646 |
04/11/2019 | 50.50p | 51.35p | 47.30p | 48.50p | 95246 |
01/11/2019 | 47.00p | 50.95p | 47.00p | 50.50p | 230626 |
31/10/2019 | 47.00p | 47.40p | 46.50p | 47.00p | 52229 |
30/10/2019 | 47.00p | 47.42p | 46.15p | 47.00p | 21037 |
29/10/2019 | 47.00p | 47.65p | 46.01p | 47.00p | 54376 |
28/10/2019 | 48.00p | 48.00p | 46.00p | 47.00p | 27340 |
25/10/2019 | 48.00p | 48.20p | 46.10p | 48.00p | 37825 |
24/10/2019 | 48.00p | 48.40p | 46.40p | 48.00p | 103279 |
23/10/2019 | 48.00p | 49.45p | 46.82p | 48.00p | 42594 |
22/10/2019 | 46.50p | 48.90p | 46.35p | 48.00p | 129887 |
21/10/2019 | 48.00p | 48.00p | 44.11p | 46.50p | 133718 |
18/10/2019 | 48.00p | 48.84p | 46.28p | 48.00p | 58548 |
17/10/2019 | 46.00p | 49.40p | 46.00p | 48.00p | 70949 |
16/10/2019 | 48.50p | 48.50p | 45.55p | 46.00p | 68456 |
15/10/2019 | 49.00p | 49.90p | 47.05p | 48.50p | 109882 |
14/10/2019 | 49.00p | 50.70p | 48.05p | 49.00p | 28316 |
11/10/2019 | 49.50p | 50.70p | 47.76p | 49.00p | 80857 |
10/10/2019 | 49.50p | 50.44p | 47.00p | 49.50p | 133064 |
09/10/2019 | 49.50p | 50.68p | 49.50p | 49.50p | 16673 |
08/10/2019 | 48.00p | 50.99p | 47.55p | 49.50p | 241164 |
07/10/2019 | 46.00p | 48.00p | 45.00p | 46.50p | 537268 |
04/10/2019 | 45.50p | 46.40p | 44.30p | 46.00p | 294801 |
03/10/2019 | 49.50p | 49.50p | 43.17p | 45.50p | 1380443 |
02/10/2019 | 53.50p | 53.50p | 47.01p | 49.50p | 356626 |
01/10/2019 | 56.00p | 60.00p | 52.11p | 53.50p | 402909 |
30/09/2019 | 46.50p | 58.00p | 46.50p | 56.00p | 551660 |
27/09/2019 | 45.50p | 46.00p | 44.15p | 46.00p | 214358 |
26/09/2019 | 47.50p | 47.50p | 44.15p | 45.50p | 85555 |
25/09/2019 | 48.50p | 48.70p | 46.00p | 47.50p | 73957 |
24/09/2019 | 50.50p | 51.00p | 47.00p | 48.50p | 79703 |
23/09/2019 | 44.00p | 50.93p | 43.54p | 50.50p | 720445 |
20/09/2019 | 45.00p | 45.65p | 43.21p | 44.00p | 383137 |
19/09/2019 | 46.00p | 47.40p | 44.15p | 45.00p | 590699 |
18/09/2019 | 49.50p | 49.50p | 46.25p | 47.00p | 260353 |
17/09/2019 | 51.00p | 51.30p | 49.08p | 49.50p | 308491 |
16/09/2019 | 52.00p | 52.00p | 50.16p | 51.00p | 231439 |
13/09/2019 | 53.50p | 54.38p | 50.13p | 52.00p | 634286 |
12/09/2019 | 58.00p | 58.00p | 53.15p | 54.00p | 219606 |
11/09/2019 | 59.50p | 60.00p | 56.16p | 58.00p | 223401 |
10/09/2019 | 60.50p | 62.80p | 58.66p | 59.50p | 283979 |
09/09/2019 | 54.50p | 61.90p | 54.30p | 60.50p | 417766 |
06/09/2019 | 56.00p | 58.35p | 54.01p | 54.50p | 760283 |
*Close Price adjusted for both dividends and splits