Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/06/2020 | 88.00p | 88.00p | 81.82p | 83.50p | 13964 |
11/06/2020 | 87.00p | 89.10p | 86.52p | 88.00p | 16338 |
10/06/2020 | 87.00p | 89.10p | 86.00p | 87.00p | 6971 |
09/06/2020 | 84.00p | 90.00p | 84.00p | 87.00p | 38210 |
08/06/2020 | 80.00p | 88.00p | 76.88p | 84.00p | 28578 |
05/06/2020 | 80.00p | 84.00p | 76.55p | 80.00p | 11212 |
04/06/2020 | 77.00p | 83.50p | 76.55p | 80.00p | 9154 |
03/06/2020 | 77.00p | 79.98p | 76.55p | 78.00p | 8601 |
02/06/2020 | 77.00p | 80.00p | 76.55p | 78.00p | 3856 |
01/06/2020 | 77.00p | 78.00p | 76.00p | 78.00p | 21531 |
29/05/2020 | 77.00p | 78.00p | 77.00p | 78.00p | 0 |
28/05/2020 | 77.00p | 79.96p | 76.55p | 78.00p | 7537 |
27/05/2020 | 80.00p | 80.00p | 76.08p | 78.00p | 20763 |
26/05/2020 | 80.00p | 81.04p | 80.00p | 80.00p | 17511 |
25/05/2020 | 81.00p | 81.90p | 78.00p | 80.00p | 2721 |
22/05/2020 | 81.00p | 81.90p | 78.00p | 80.00p | 2721 |
21/05/2020 | 78.50p | 83.88p | 78.00p | 81.00p | 163841 |
20/05/2020 | 77.50p | 81.00p | 75.33p | 79.00p | 20328 |
19/05/2020 | 75.50p | 78.07p | 72.00p | 75.50p | 52002 |
18/05/2020 | 65.00p | 73.96p | 65.00p | 72.00p | 45659 |
15/05/2020 | 64.50p | 66.80p | 63.66p | 65.00p | 5162 |
14/05/2020 | 72.50p | 72.50p | 64.50p | 64.50p | 62204 |
13/05/2020 | 73.50p | 74.10p | 70.00p | 72.50p | 9265 |
12/05/2020 | 73.50p | 76.10p | 70.14p | 74.50p | 1092 |
11/05/2020 | 78.00p | 78.90p | 72.00p | 74.50p | 25172 |
08/05/2020 | 78.00p | 79.40p | 75.12p | 78.00p | 19472 |
07/05/2020 | 78.00p | 79.40p | 75.12p | 78.00p | 19472 |
06/05/2020 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
05/05/2020 | 78.00p | 79.40p | 78.00p | 78.00p | 4488 |
04/05/2020 | 78.00p | 78.00p | 75.12p | 78.00p | 6498 |
01/05/2020 | 78.50p | 80.34p | 75.12p | 78.00p | 42147 |
30/04/2020 | 78.50p | 81.45p | 77.00p | 79.50p | 21446 |
29/04/2020 | 77.50p | 79.85p | 77.00p | 79.50p | 74612 |
28/04/2020 | 76.50p | 82.00p | 75.00p | 78.50p | 60856 |
27/04/2020 | 71.50p | 82.38p | 68.25p | 78.50p | 108252 |
24/04/2020 | 69.00p | 71.00p | 66.30p | 69.00p | 12611 |
23/04/2020 | 70.00p | 72.00p | 68.68p | 70.00p | 33445 |
22/04/2020 | 65.00p | 70.00p | 65.00p | 70.00p | 15744 |
21/04/2020 | 71.50p | 71.50p | 64.00p | 66.00p | 44259 |
20/04/2020 | 72.00p | 72.00p | 68.00p | 70.00p | 40334 |
17/04/2020 | 74.00p | 74.40p | 72.50p | 72.50p | 4645 |
16/04/2020 | 75.25p | 76.40p | 70.00p | 74.00p | 43285 |
15/04/2020 | 78.00p | 79.70p | 74.00p | 75.25p | 7647 |
14/04/2020 | 68.50p | 80.46p | 68.50p | 78.00p | 95100 |
13/04/2020 | 71.50p | 71.80p | 66.42p | 69.00p | 53238 |
10/04/2020 | 71.50p | 71.80p | 66.42p | 69.00p | 53238 |
09/04/2020 | 71.50p | 71.80p | 66.42p | 69.00p | 53238 |
08/04/2020 | 70.00p | 72.14p | 68.20p | 71.50p | 25909 |
07/04/2020 | 62.50p | 71.28p | 62.50p | 70.00p | 39224 |
06/04/2020 | 62.50p | 63.00p | 62.07p | 62.50p | 31741 |
03/04/2020 | 63.50p | 63.50p | 60.00p | 62.50p | 30997 |
02/04/2020 | 63.50p | 64.50p | 60.00p | 64.50p | 2000 |
01/04/2020 | 63.50p | 66.40p | 62.20p | 64.50p | 10716 |
31/03/2020 | 62.00p | 66.82p | 62.00p | 66.00p | 61315 |
30/03/2020 | 61.00p | 62.21p | 60.15p | 62.00p | 12821 |
27/03/2020 | 57.00p | 61.04p | 57.00p | 61.00p | 48128 |
26/03/2020 | 60.00p | 61.92p | 56.55p | 60.00p | 27057 |
25/03/2020 | 59.00p | 62.05p | 56.54p | 60.00p | 28280 |
24/03/2020 | 63.50p | 66.00p | 60.00p | 61.50p | 124018 |
23/03/2020 | 78.50p | 81.58p | 59.42p | 62.50p | 35222 |
20/03/2020 | 67.50p | 78.50p | 66.10p | 78.50p | 59615 |
19/03/2020 | 66.50p | 67.50p | 66.00p | 67.50p | 19366 |
18/03/2020 | 80.00p | 80.50p | 65.00p | 66.50p | 29423 |
17/03/2020 | 83.50p | 83.50p | 78.00p | 80.00p | 31531 |
16/03/2020 | 94.50p | 94.50p | 80.00p | 83.50p | 48794 |
13/03/2020 | 96.50p | 97.50p | 92.00p | 94.50p | 10476 |
12/03/2020 | 103.00p | 103.00p | 95.00p | 96.50p | 29861 |
11/03/2020 | 103.50p | 105.34p | 103.50p | 104.50p | 4911 |
10/03/2020 | 102.00p | 104.00p | 101.26p | 102.00p | 11423 |
09/03/2020 | 107.00p | 107.00p | 99.36p | 102.00p | 43542 |
06/03/2020 | 111.00p | 111.00p | 104.70p | 107.50p | 9255 |
05/03/2020 | 112.50p | 112.90p | 105.25p | 112.00p | 21404 |
04/03/2020 | 112.50p | 114.25p | 110.00p | 112.50p | 47211 |
03/03/2020 | 108.50p | 112.50p | 108.50p | 112.50p | 26125 |
02/03/2020 | 107.50p | 110.16p | 106.65p | 108.50p | 62025 |
28/02/2020 | 109.00p | 109.90p | 103.00p | 103.00p | 74696 |
27/02/2020 | 113.50p | 116.00p | 110.77p | 111.00p | 65656 |
26/02/2020 | 119.00p | 119.00p | 105.00p | 116.00p | 87816 |
25/02/2020 | 119.00p | 119.72p | 117.00p | 119.00p | 20896 |
24/02/2020 | 128.50p | 128.50p | 117.00p | 119.00p | 108151 |
21/02/2020 | 131.50p | 131.50p | 127.30p | 128.50p | 30029 |
20/02/2020 | 131.50p | 133.00p | 129.26p | 131.50p | 30328 |
19/02/2020 | 128.50p | 133.45p | 128.33p | 131.50p | 58467 |
18/02/2020 | 125.50p | 131.00p | 125.50p | 128.50p | 64759 |
17/02/2020 | 122.00p | 128.30p | 121.32p | 125.50p | 40865 |
14/02/2020 | 120.00p | 123.84p | 119.55p | 122.00p | 57508 |
13/02/2020 | 120.00p | 122.58p | 117.72p | 120.00p | 23127 |
12/02/2020 | 117.50p | 122.40p | 116.48p | 120.00p | 18496 |
11/02/2020 | 117.50p | 118.90p | 116.36p | 117.50p | 24439 |
10/02/2020 | 116.00p | 118.72p | 116.00p | 117.50p | 52225 |
07/02/2020 | 116.00p | 118.00p | 115.58p | 117.00p | 18490 |
06/02/2020 | 116.00p | 116.80p | 115.11p | 116.00p | 31463 |
05/02/2020 | 112.50p | 116.85p | 112.50p | 116.00p | 94943 |
04/02/2020 | 108.00p | 117.75p | 108.00p | 112.50p | 123846 |
03/02/2020 | 109.00p | 110.96p | 105.00p | 107.00p | 28768 |
31/01/2020 | 109.00p | 111.00p | 108.88p | 109.00p | 7392 |
30/01/2020 | 107.50p | 107.50p | 106.55p | 107.00p | 30474 |
29/01/2020 | 107.50p | 109.49p | 106.31p | 107.50p | 24983 |
28/01/2020 | 107.50p | 109.69p | 106.00p | 106.00p | 82710 |
27/01/2020 | 107.50p | 110.00p | 105.88p | 107.50p | 18873 |
24/01/2020 | 114.50p | 115.00p | 107.54p | 108.00p | 83440 |
23/01/2020 | 108.00p | 117.40p | 107.80p | 115.50p | 81697 |
22/01/2020 | 106.50p | 109.95p | 105.65p | 108.00p | 33498 |
21/01/2020 | 104.50p | 107.76p | 104.50p | 104.50p | 11274 |
20/01/2020 | 103.50p | 106.70p | 103.50p | 104.50p | 28244 |
17/01/2020 | 103.50p | 104.16p | 102.20p | 103.50p | 4332 |
16/01/2020 | 103.50p | 104.40p | 102.18p | 103.50p | 32302 |
15/01/2020 | 104.50p | 105.40p | 101.00p | 103.50p | 24281 |
14/01/2020 | 105.00p | 106.40p | 102.00p | 104.50p | 65993 |
13/01/2020 | 102.00p | 107.00p | 100.88p | 105.00p | 93754 |
10/01/2020 | 102.00p | 103.50p | 100.89p | 102.00p | 31073 |
09/01/2020 | 102.00p | 104.00p | 100.88p | 102.00p | 25473 |
08/01/2020 | 102.00p | 103.91p | 100.64p | 102.00p | 88683 |
07/01/2020 | 101.50p | 103.96p | 99.50p | 102.00p | 29594 |
06/01/2020 | 101.50p | 104.00p | 99.43p | 101.50p | 44104 |
03/01/2020 | 99.00p | 103.90p | 98.00p | 101.50p | 184259 |
02/01/2020 | 96.50p | 100.00p | 95.33p | 99.00p | 189089 |
01/01/2020 | 95.50p | 97.60p | 95.50p | 95.50p | 1791 |
31/12/2019 | 95.50p | 97.60p | 95.50p | 95.50p | 1791 |
30/12/2019 | 95.50p | 97.60p | 94.01p | 95.50p | 9135 |
27/12/2019 | 95.50p | 97.20p | 93.56p | 95.50p | 11747 |
26/12/2019 | 95.50p | 97.50p | 93.55p | 95.50p | 1854 |
25/12/2019 | 95.50p | 97.50p | 93.55p | 95.50p | 1854 |
24/12/2019 | 95.50p | 97.50p | 93.55p | 95.50p | 1854 |
23/12/2019 | 92.00p | 97.90p | 92.00p | 95.50p | 61179 |
20/12/2019 | 92.00p | 92.00p | 90.00p | 92.00p | 22741 |
19/12/2019 | 91.00p | 92.00p | 89.04p | 92.00p | 7214 |
18/12/2019 | 91.00p | 91.00p | 91.00p | 91.00p | 2357 |
17/12/2019 | 91.50p | 91.50p | 89.05p | 91.00p | 8256 |
16/12/2019 | 91.50p | 94.00p | 89.50p | 91.50p | 27364 |
13/12/2019 | 84.50p | 93.00p | 84.50p | 91.50p | 454612 |
12/12/2019 | 84.50p | 86.70p | 83.10p | 84.50p | 10588 |
11/12/2019 | 84.50p | 86.70p | 83.10p | 84.50p | 10716 |
10/12/2019 | 84.50p | 84.50p | 83.10p | 84.50p | 7000 |
09/12/2019 | 84.50p | 86.70p | 83.10p | 84.50p | 29658 |
06/12/2019 | 86.00p | 86.00p | 84.50p | 84.50p | 1018 |
05/12/2019 | 86.00p | 87.00p | 85.00p | 86.00p | 75376 |
04/12/2019 | 84.50p | 87.00p | 84.50p | 86.00p | 712100 |
03/12/2019 | 84.50p | 87.00p | 83.10p | 84.50p | 22950 |
02/12/2019 | 84.50p | 86.50p | 84.50p | 84.50p | 7606 |
29/11/2019 | 83.50p | 86.50p | 83.10p | 84.50p | 13919 |
28/11/2019 | 83.50p | 83.50p | 83.10p | 83.50p | 2925 |
27/11/2019 | 82.50p | 85.00p | 82.10p | 83.50p | 7209 |
26/11/2019 | 82.50p | 85.00p | 82.50p | 82.50p | 8604 |
25/11/2019 | 82.50p | 84.90p | 80.01p | 82.50p | 36409 |
22/11/2019 | 82.50p | 82.50p | 80.01p | 82.50p | 29162 |
21/11/2019 | 82.50p | 82.90p | 80.65p | 82.50p | 14899 |
20/11/2019 | 82.50p | 83.50p | 80.00p | 82.50p | 25836 |
19/11/2019 | 82.50p | 83.50p | 80.60p | 82.50p | 13342 |
18/11/2019 | 85.50p | 87.50p | 80.10p | 82.50p | 129226 |
15/11/2019 | 85.50p | 87.50p | 83.10p | 85.50p | 14830 |
14/11/2019 | 83.00p | 87.50p | 83.00p | 85.50p | 43008 |
13/11/2019 | 83.00p | 83.79p | 82.20p | 83.00p | 1671 |
12/11/2019 | 84.50p | 84.50p | 82.00p | 83.00p | 28275 |
11/11/2019 | 84.50p | 86.50p | 83.10p | 84.50p | 15855 |
08/11/2019 | 84.50p | 84.50p | 82.10p | 84.50p | 3500 |
07/11/2019 | 84.50p | 86.50p | 82.10p | 84.50p | 2826 |
06/11/2019 | 84.50p | 86.50p | 82.10p | 84.50p | 30719 |
05/11/2019 | 85.00p | 86.50p | 83.10p | 84.50p | 10596 |
04/11/2019 | 85.50p | 86.50p | 85.00p | 85.00p | 10865 |
01/11/2019 | 84.50p | 86.50p | 83.00p | 85.00p | 52508 |
31/10/2019 | 83.50p | 86.50p | 83.50p | 84.50p | 634176 |
30/10/2019 | 88.50p | 88.50p | 83.50p | 83.50p | 10200 |
29/10/2019 | 88.50p | 91.00p | 86.10p | 88.50p | 10381 |
28/10/2019 | 88.50p | 89.00p | 86.05p | 88.50p | 22134 |
25/10/2019 | 88.50p | 88.50p | 86.80p | 88.50p | 300 |
24/10/2019 | 82.50p | 91.00p | 82.50p | 88.50p | 101026 |
23/10/2019 | 82.50p | 83.90p | 80.10p | 82.50p | 11164 |
22/10/2019 | 86.00p | 86.00p | 80.00p | 82.50p | 57820 |
21/10/2019 | 85.50p | 86.00p | 85.00p | 86.00p | 16136 |
18/10/2019 | 82.50p | 85.50p | 82.50p | 85.50p | 18290 |
17/10/2019 | 83.50p | 84.40p | 82.00p | 82.50p | 22813 |
16/10/2019 | 83.50p | 84.50p | 83.50p | 83.50p | 15970 |
15/10/2019 | 83.50p | 83.50p | 82.00p | 83.50p | 21966 |
14/10/2019 | 83.50p | 84.90p | 82.10p | 83.50p | 24425 |
11/10/2019 | 87.50p | 87.50p | 83.50p | 83.50p | 17818 |
10/10/2019 | 86.00p | 87.50p | 85.10p | 87.50p | 10474 |
09/10/2019 | 87.50p | 87.50p | 85.10p | 86.00p | 6819 |
08/10/2019 | 87.50p | 87.50p | 85.80p | 87.50p | 10743 |
07/10/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 10500 |
04/10/2019 | 87.50p | 87.50p | 85.48p | 87.50p | 5600 |
03/10/2019 | 87.50p | 88.90p | 85.80p | 87.50p | 13125 |
02/10/2019 | 87.50p | 89.90p | 86.10p | 87.50p | 15727 |
01/10/2019 | 87.50p | 90.00p | 85.00p | 87.50p | 118897 |
30/09/2019 | 89.00p | 90.00p | 85.80p | 87.50p | 12251 |
27/09/2019 | 87.50p | 90.00p | 86.50p | 89.00p | 22235 |
26/09/2019 | 91.00p | 91.00p | 87.00p | 87.50p | 72836 |
25/09/2019 | 95.50p | 97.90p | 94.30p | 95.50p | 42904 |
24/09/2019 | 92.50p | 95.90p | 92.50p | 95.50p | 40746 |
23/09/2019 | 92.50p | 92.99p | 92.00p | 92.50p | 53775 |
20/09/2019 | 93.50p | 93.50p | 92.01p | 92.50p | 37820 |
19/09/2019 | 95.00p | 95.00p | 92.10p | 93.50p | 39793 |
18/09/2019 | 94.00p | 95.00p | 92.30p | 95.00p | 29552 |
17/09/2019 | 95.50p | 95.50p | 93.60p | 94.00p | 74298 |
16/09/2019 | 94.00p | 95.50p | 93.96p | 95.50p | 72947 |
13/09/2019 | 94.00p | 94.00p | 93.99p | 94.00p | 80265 |
12/09/2019 | 95.50p | 95.50p | 93.00p | 95.50p | 9100 |
11/09/2019 | 95.50p | 95.50p | 93.90p | 95.50p | 32481 |
10/09/2019 | 96.00p | 96.00p | 93.10p | 95.50p | 23700 |
09/09/2019 | 96.00p | 96.00p | 94.25p | 96.00p | 26689 |
*Close Price adjusted for both dividends and splits