Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/06/2020 | 195.00p | 197.00p | 171.00p | 180.00p | 15699 |
17/06/2020 | 175.00p | 191.21p | 154.11p | 180.00p | 36954 |
16/06/2020 | 160.00p | 169.49p | 152.70p | 162.50p | 6429 |
15/06/2020 | 170.00p | 167.80p | 145.10p | 160.00p | 8132 |
12/06/2020 | 170.00p | 167.80p | 143.60p | 160.00p | 5653 |
11/06/2020 | 170.00p | 169.00p | 143.30p | 160.00p | 17783 |
10/06/2020 | 170.00p | 164.99p | 143.30p | 160.00p | 12534 |
09/06/2020 | 170.00p | 190.00p | 143.01p | 160.00p | 69951 |
08/06/2020 | 130.00p | 156.99p | 127.10p | 142.50p | 16229 |
05/06/2020 | 130.00p | 157.29p | 130.00p | 137.50p | 9025 |
04/06/2020 | 160.00p | 160.00p | 130.00p | 142.50p | 24712 |
03/06/2020 | 150.00p | 172.74p | 140.00p | 140.00p | 21044 |
02/06/2020 | 150.00p | 193.00p | 150.00p | 167.50p | 65959 |
01/06/2020 | 160.00p | 165.00p | 142.70p | 157.50p | 32664 |
29/05/2020 | 160.00p | 158.80p | 136.60p | 150.00p | 16268 |
28/05/2020 | 160.00p | 156.99p | 128.50p | 142.50p | 1667 |
27/05/2020 | 160.00p | 160.00p | 122.50p | 141.25p | 10767 |
26/05/2020 | 170.00p | 170.00p | 133.00p | 147.50p | 15020 |
22/05/2020 | 120.00p | 159.99p | 120.00p | 145.00p | 34454 |
21/05/2020 | 140.00p | 167.00p | 134.01p | 150.00p | 26021 |
20/05/2020 | 140.00p | 169.49p | 117.20p | 150.00p | 53815 |
19/05/2020 | 95.00p | 138.69p | 116.30p | 127.50p | 5512 |
18/05/2020 | 95.00p | 144.00p | 114.81p | 126.25p | 33142 |
15/05/2020 | 95.00p | 129.00p | 117.50p | 117.50p | 9317 |
14/05/2020 | 95.00p | 125.00p | 101.30p | 112.50p | 9431 |
13/05/2020 | 95.00p | 125.00p | 95.00p | 112.50p | 14294 |
12/05/2020 | 100.00p | 128.29p | 100.00p | 117.50p | 15955 |
11/05/2020 | 104.00p | 131.00p | 93.73p | 117.50p | 61410 |
07/05/2020 | 76.60p | 94.00p | 76.00p | 90.50p | 15131 |
06/05/2020 | 85.40p | 98.63p | 80.20p | 89.90p | 15001 |
05/05/2020 | 85.40p | 97.05p | 80.91p | 86.70p | 47492 |
04/05/2020 | 80.00p | 105.00p | 80.00p | 90.00p | 42288 |
01/05/2020 | 102.00p | 107.95p | 48.85p | 100.00p | 137073 |
30/04/2020 | 105.00p | 129.99p | 107.55p | 119.75p | 14261 |
29/04/2020 | 105.00p | 132.31p | 113.45p | 122.75p | 12131 |
28/04/2020 | 105.00p | 129.00p | 100.00p | 117.00p | 15463 |
27/04/2020 | 124.50p | 131.32p | 112.00p | 123.00p | 44851 |
24/04/2020 | 114.00p | 128.91p | 103.38p | 112.25p | 43573 |
23/04/2020 | 100.00p | 117.99p | 85.00p | 113.50p | 75354 |
22/04/2020 | 90.00p | 108.99p | 85.00p | 102.50p | 28869 |
21/04/2020 | 100.00p | 106.47p | 87.13p | 99.25p | 25817 |
20/04/2020 | 100.50p | 114.15p | 85.00p | 102.25p | 47647 |
17/04/2020 | 105.00p | 124.03p | 96.01p | 105.25p | 105936 |
16/04/2020 | 90.00p | 104.00p | 82.01p | 103.00p | 95260 |
15/04/2020 | 90.00p | 90.00p | 68.60p | 79.20p | 44174 |
14/04/2020 | 80.00p | 90.00p | 67.54p | 85.00p | 83971 |
09/04/2020 | 75.00p | 80.00p | 65.36p | 70.00p | 32185 |
08/04/2020 | 64.00p | 78.00p | 64.60p | 70.00p | 13608 |
07/04/2020 | 64.00p | 77.00p | 66.35p | 70.00p | 18035 |
06/04/2020 | 64.00p | 77.70p | 60.20p | 70.00p | 61776 |
03/04/2020 | 64.00p | 72.50p | 63.10p | 70.00p | 10998 |
02/04/2020 | 64.00p | 73.00p | 62.01p | 70.00p | 6479 |
01/04/2020 | 64.00p | 75.19p | 63.01p | 70.00p | 24388 |
31/03/2020 | 64.00p | 76.49p | 63.01p | 68.50p | 16871 |
30/03/2020 | 64.00p | 76.99p | 66.60p | 70.00p | 3255 |
27/03/2020 | 64.00p | 76.99p | 66.60p | 72.75p | 8920 |
26/03/2020 | 64.00p | 73.30p | 64.49p | 67.00p | 21275 |
25/03/2020 | 64.00p | 77.99p | 70.10p | 75.00p | 9972 |
24/03/2020 | 64.00p | 85.84p | 70.10p | 75.00p | 28604 |
23/03/2020 | 64.00p | 65.00p | 53.50p | 65.00p | 43712 |
20/03/2020 | 66.00p | 68.80p | 55.71p | 65.00p | 35313 |
19/03/2020 | 56.00p | 62.00p | 51.48p | 60.00p | 25660 |
18/03/2020 | 56.00p | 64.00p | 46.14p | 60.00p | 52900 |
17/03/2020 | 60.00p | 60.99p | 46.04p | 53.60p | 24250 |
16/03/2020 | 60.00p | 78.80p | 47.01p | 53.50p | 61940 |
13/03/2020 | 70.50p | 78.00p | 65.50p | 70.25p | 11265 |
12/03/2020 | 70.50p | 81.90p | 62.11p | 70.00p | 16219 |
11/03/2020 | 85.00p | 87.00p | 71.38p | 80.00p | 49517 |
10/03/2020 | 75.00p | 80.00p | 65.00p | 80.00p | 48636 |
09/03/2020 | 75.00p | 75.00p | 62.24p | 67.50p | 5368 |
06/03/2020 | 70.00p | 79.03p | 65.30p | 70.00p | 18250 |
05/03/2020 | 72.00p | 75.00p | 63.90p | 70.00p | 43394 |
04/03/2020 | 65.00p | 73.89p | 61.04p | 67.50p | 8333 |
03/03/2020 | 65.00p | 68.49p | 56.34p | 65.00p | 12667 |
02/03/2020 | 65.00p | 69.50p | 55.48p | 62.50p | 65585 |
28/02/2020 | 60.50p | 68.55p | 56.01p | 57.75p | 34541 |
27/02/2020 | 65.50p | 70.00p | 61.00p | 70.00p | 33666 |
26/02/2020 | 65.50p | 72.50p | 65.50p | 72.50p | 14266 |
25/02/2020 | 70.00p | 88.00p | 67.01p | 75.00p | 102688 |
24/02/2020 | 70.00p | 82.00p | 62.80p | 77.75p | 185683 |
21/02/2020 | 62.00p | 73.30p | 61.00p | 67.50p | 127937 |
20/02/2020 | 62.00p | 67.35p | 60.16p | 61.50p | 1596 |
19/02/2020 | 62.00p | 66.00p | 60.57p | 63.75p | 79180 |
18/02/2020 | 63.00p | 64.60p | 60.00p | 62.50p | 95461 |
17/02/2020 | 60.50p | 63.10p | 59.26p | 61.25p | 18998 |
14/02/2020 | 60.50p | 63.75p | 60.50p | 63.75p | 33141 |
13/02/2020 | 60.50p | 70.00p | 60.50p | 65.50p | 3491 |
12/02/2020 | 69.50p | 70.00p | 62.53p | 65.00p | 11658 |
11/02/2020 | 65.50p | 78.99p | 65.00p | 65.00p | 49454 |
10/02/2020 | 65.50p | 75.28p | 60.20p | 70.00p | 136076 |
07/02/2020 | 65.00p | 68.36p | 57.26p | 62.50p | 74023 |
06/02/2020 | 60.00p | 62.79p | 52.91p | 56.75p | 72325 |
05/02/2020 | 60.00p | 59.04p | 52.91p | 56.00p | 13614 |
04/02/2020 | 60.00p | 59.04p | 52.81p | 56.00p | 17313 |
03/02/2020 | 60.00p | 61.79p | 53.70p | 56.00p | 16583 |
31/01/2020 | 60.00p | 57.50p | 53.76p | 57.50p | 2250 |
30/01/2020 | 60.00p | 63.55p | 59.50p | 59.50p | 1509 |
29/01/2020 | 60.00p | 64.79p | 57.80p | 58.50p | 63938 |
28/01/2020 | 62.00p | 61.50p | 55.50p | 57.00p | 10223 |
27/01/2020 | 62.00p | 61.50p | 57.00p | 57.00p | 2221 |
24/01/2020 | 62.00p | 62.00p | 56.93p | 58.00p | 23247 |
23/01/2020 | 55.00p | 63.00p | 55.00p | 58.50p | 69752 |
22/01/2020 | 65.00p | 60.75p | 60.00p | 60.00p | 10000 |
21/01/2020 | 65.00p | 62.50p | 57.00p | 60.75p | 15896 |
20/01/2020 | 65.00p | 65.00p | 62.50p | 62.50p | 17779 |
17/01/2020 | 66.50p | 61.50p | 57.74p | 61.50p | 3769 |
16/01/2020 | 66.50p | 66.50p | 62.00p | 62.00p | 8953 |
15/01/2020 | 65.00p | 61.25p | 57.60p | 61.25p | 3516 |
14/01/2020 | 65.00p | 62.80p | 57.60p | 62.00p | 13019 |
13/01/2020 | 65.00p | 63.00p | 58.80p | 62.00p | 11843 |
10/01/2020 | 65.00p | 66.00p | 60.30p | 61.75p | 29241 |
09/01/2020 | 60.50p | 66.00p | 56.00p | 62.75p | 50688 |
08/01/2020 | 67.00p | 69.90p | 60.50p | 65.00p | 61469 |
07/01/2020 | 67.00p | 70.00p | 62.50p | 67.50p | 159429 |
06/01/2020 | 55.50p | 73.99p | 55.50p | 62.75p | 49507 |
03/01/2020 | 58.00p | 74.69p | 56.50p | 62.75p | 230803 |
02/01/2020 | 55.00p | 57.60p | 51.75p | 51.75p | 45940 |
31/12/2019 | 55.00p | 51.25p | 50.80p | 51.25p | 346 |
30/12/2019 | 55.00p | 58.30p | 51.60p | 51.60p | 833 |
27/12/2019 | 55.00p | 55.00p | 51.87p | 54.75p | 22612 |
24/12/2019 | 54.50p | 55.00p | 50.10p | 50.10p | 26638 |
23/12/2019 | 54.50p | 54.50p | 48.35p | 50.10p | 4500 |
20/12/2019 | 54.50p | 59.00p | 50.50p | 52.35p | 12177 |
19/12/2019 | 54.00p | 51.00p | 48.10p | 51.00p | 1156 |
18/12/2019 | 54.00p | 54.50p | 48.07p | 50.10p | 1051 |
17/12/2019 | 54.00p | 54.00p | 48.00p | 50.10p | 5199 |
16/12/2019 | 54.00p | 54.50p | 46.51p | 50.10p | 26792 |
13/12/2019 | 54.00p | 59.00p | 50.00p | 50.00p | 4571 |
12/12/2019 | 54.00p | 58.00p | 45.10p | 51.85p | 51196 |
11/12/2019 | 59.50p | 59.50p | 49.00p | 49.60p | 138009 |
10/12/2019 | 55.00p | 58.50p | 51.00p | 55.25p | 24889 |
09/12/2019 | 42.20p | 58.68p | 41.09p | 55.25p | 97254 |
06/12/2019 | 48.20p | 49.30p | 45.00p | 49.20p | 33254 |
05/12/2019 | 45.00p | 49.50p | 42.10p | 48.20p | 63114 |
04/12/2019 | 48.00p | 55.59p | 43.50p | 51.50p | 114600 |
03/12/2019 | 55.50p | 61.90p | 48.00p | 49.00p | 280193 |
02/12/2019 | 62.00p | 61.80p | 53.50p | 59.50p | 9746 |
29/11/2019 | 62.00p | 62.00p | 52.50p | 58.50p | 11005 |
28/11/2019 | 67.00p | 64.00p | 53.10p | 60.25p | 37675 |
27/11/2019 | 67.00p | 67.00p | 58.80p | 62.50p | 10679 |
26/11/2019 | 55.00p | 66.00p | 51.60p | 59.50p | 102222 |
25/11/2019 | 56.00p | 59.90p | 51.00p | 55.25p | 45204 |
22/11/2019 | 65.00p | 63.00p | 56.50p | 60.50p | 48900 |
21/11/2019 | 65.00p | 73.00p | 60.50p | 62.50p | 70778 |
20/11/2019 | 71.00p | 74.00p | 56.50p | 60.00p | 122946 |
19/11/2019 | 65.00p | 65.00p | 51.50p | 65.00p | 112640 |
18/11/2019 | 50.00p | 99.70p | 45.10p | 56.00p | 447804 |
15/11/2019 | 48.60p | 55.00p | 45.10p | 47.50p | 263490 |
14/11/2019 | 45.00p | 51.40p | 45.00p | 50.00p | 55259 |
13/11/2019 | 45.00p | 51.50p | 46.50p | 50.00p | 6558 |
12/11/2019 | 45.00p | 58.50p | 45.00p | 50.00p | 89399 |
11/11/2019 | 41.50p | 50.00p | 41.50p | 50.00p | 24650 |
08/11/2019 | 41.50p | 49.90p | 41.50p | 44.50p | 19130 |
07/11/2019 | 50.00p | 50.20p | 41.50p | 44.50p | 30960 |
06/11/2019 | 43.00p | 53.40p | 41.10p | 47.50p | 47409 |
05/11/2019 | 55.00p | 55.00p | 41.50p | 45.00p | 32879 |
04/11/2019 | 50.50p | 50.50p | 41.50p | 47.50p | 15711 |
01/11/2019 | 52.00p | 52.00p | 41.50p | 47.50p | 23076 |
31/10/2019 | 46.20p | 53.00p | 45.00p | 47.50p | 52583 |
30/10/2019 | 41.10p | 50.00p | 41.10p | 47.50p | 47666 |
29/10/2019 | 50.00p | 53.75p | 41.00p | 47.50p | 132406 |
28/10/2019 | 55.00p | 56.90p | 40.00p | 45.00p | 162146 |
25/10/2019 | 56.00p | 57.50p | 55.05p | 56.25p | 34471 |
24/10/2019 | 57.90p | 57.90p | 55.05p | 57.50p | 31475 |
23/10/2019 | 55.00p | 58.74p | 50.15p | 57.50p | 25532 |
22/10/2019 | 55.00p | 59.00p | 54.99p | 58.75p | 16096 |
21/10/2019 | 55.15p | 58.64p | 50.15p | 55.00p | 16149 |
18/10/2019 | 60.00p | 62.80p | 50.10p | 57.50p | 50308 |
17/10/2019 | 57.00p | 62.60p | 51.50p | 57.00p | 70232 |
16/10/2019 | 55.00p | 58.00p | 51.50p | 54.00p | 59523 |
15/10/2019 | 60.00p | 62.59p | 55.00p | 60.00p | 185938 |
14/10/2019 | 64.00p | 64.00p | 52.50p | 55.00p | 31813 |
11/10/2019 | 61.00p | 67.99p | 57.10p | 62.50p | 208065 |
10/10/2019 | 60.00p | 67.00p | 56.75p | 63.50p | 76436 |
09/10/2019 | 74.00p | 74.00p | 61.00p | 65.00p | 33382 |
08/10/2019 | 60.00p | 83.50p | 60.00p | 67.50p | 342605 |
07/10/2019 | 60.00p | 64.00p | 57.50p | 57.50p | 37904 |
04/10/2019 | 60.00p | 64.40p | 56.50p | 60.00p | 44109 |
03/10/2019 | 60.00p | 68.79p | 53.50p | 62.50p | 150121 |
02/10/2019 | 60.00p | 69.00p | 56.00p | 62.50p | 36559 |
01/10/2019 | 61.00p | 70.00p | 57.25p | 62.50p | 55323 |
30/09/2019 | 70.00p | 75.10p | 60.00p | 62.50p | 52731 |
27/09/2019 | 66.00p | 77.00p | 60.33p | 73.50p | 298750 |
26/09/2019 | 60.00p | 66.00p | 52.00p | 57.50p | 53542 |
25/09/2019 | 67.00p | 68.00p | 61.10p | 62.00p | 42949 |
24/09/2019 | 67.00p | 68.00p | 65.00p | 68.00p | 187699 |
23/09/2019 | 68.00p | 68.00p | 61.77p | 64.25p | 103705 |
20/09/2019 | 68.00p | 70.00p | 65.20p | 67.00p | 50118 |
19/09/2019 | 68.00p | 69.00p | 59.00p | 59.00p | 13396 |
18/09/2019 | 67.00p | 69.00p | 61.50p | 67.00p | 54369 |
17/09/2019 | 67.00p | 70.00p | 61.50p | 64.00p | 163467 |
16/09/2019 | 65.50p | 70.00p | 51.00p | 64.00p | 48740 |
13/09/2019 | 75.00p | 75.00p | 67.22p | 69.25p | 65711 |
12/09/2019 | 75.00p | 79.90p | 67.15p | 69.25p | 101471 |
11/09/2019 | 78.00p | 94.80p | 71.60p | 75.00p | 352289 |
10/09/2019 | 79.00p | 79.00p | 61.50p | 68.50p | 38721 |
09/09/2019 | 65.00p | 75.00p | 60.00p | 70.00p | 50091 |
06/09/2019 | 79.00p | 79.00p | 66.00p | 70.00p | 41137 |
05/09/2019 | 66.00p | 82.00p | 63.90p | 72.25p | 148140 |
04/09/2019 | 64.00p | 69.00p | 58.10p | 60.00p | 88927 |
*Close Price adjusted for both dividends and splits