Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/06/2020 | 17.00p | 19.64p | 16.47p | 18.08p | 2563452 |
03/06/2020 | 19.48p | 19.48p | 17.50p | 17.80p | 1095263 |
02/06/2020 | 19.52p | 19.76p | 18.11p | 18.68p | 1202754 |
01/06/2020 | 18.80p | 20.49p | 17.02p | 19.00p | 1051752 |
29/05/2020 | 20.35p | 21.90p | 18.12p | 18.78p | 3583455 |
28/05/2020 | 21.10p | 21.89p | 20.50p | 21.00p | 1375634 |
27/05/2020 | 22.85p | 23.22p | 19.70p | 21.20p | 2556178 |
26/05/2020 | 23.55p | 23.93p | 22.00p | 22.40p | 401946 |
25/05/2020 | 23.60p | 23.60p | 22.20p | 22.45p | 530107 |
22/05/2020 | 23.60p | 23.60p | 22.20p | 22.45p | 530107 |
21/05/2020 | 24.10p | 25.82p | 22.30p | 23.00p | 853508 |
20/05/2020 | 23.80p | 24.86p | 22.00p | 22.30p | 717615 |
19/05/2020 | 23.45p | 24.15p | 22.24p | 22.90p | 639218 |
18/05/2020 | 23.50p | 25.74p | 21.50p | 21.95p | 333824 |
15/05/2020 | 26.95p | 26.95p | 23.40p | 23.40p | 206345 |
14/05/2020 | 24.05p | 27.30p | 24.05p | 25.30p | 148352 |
13/05/2020 | 25.00p | 27.40p | 24.05p | 24.40p | 637107 |
12/05/2020 | 28.00p | 29.45p | 26.25p | 26.40p | 525509 |
11/05/2020 | 29.35p | 29.95p | 25.48p | 28.00p | 1219369 |
08/05/2020 | 29.95p | 32.29p | 27.55p | 28.10p | 624560 |
07/05/2020 | 29.95p | 32.29p | 27.55p | 28.10p | 624560 |
06/05/2020 | 29.75p | 32.45p | 28.25p | 29.20p | 1099316 |
05/05/2020 | 27.00p | 31.95p | 24.20p | 29.80p | 2019342 |
04/05/2020 | 30.50p | 31.51p | 24.75p | 27.00p | 2247945 |
01/05/2020 | 31.00p | 35.59p | 28.56p | 30.50p | 4487709 |
30/04/2020 | 20.00p | 32.35p | 20.00p | 30.50p | 2409289 |
29/04/2020 | 20.00p | 21.95p | 17.69p | 21.95p | 1619316 |
28/04/2020 | 16.02p | 19.94p | 16.02p | 19.90p | 750956 |
27/04/2020 | 18.92p | 19.70p | 16.84p | 16.90p | 806633 |
24/04/2020 | 18.50p | 18.96p | 16.42p | 17.00p | 609047 |
23/04/2020 | 18.48p | 18.96p | 17.02p | 17.82p | 288547 |
22/04/2020 | 15.20p | 19.00p | 15.20p | 19.00p | 1651692 |
21/04/2020 | 18.00p | 18.00p | 15.88p | 16.32p | 1178644 |
20/04/2020 | 18.32p | 19.98p | 16.34p | 17.00p | 1391901 |
17/04/2020 | 18.10p | 20.71p | 16.51p | 18.72p | 1078860 |
16/04/2020 | 17.32p | 19.06p | 16.05p | 16.28p | 610201 |
15/04/2020 | 18.00p | 19.10p | 16.60p | 16.98p | 331273 |
14/04/2020 | 18.00p | 19.45p | 16.70p | 19.34p | 577355 |
09/04/2020 | 16.90p | 18.50p | 14.98p | 18.50p | 1346509 |
08/04/2020 | 15.38p | 16.99p | 15.03p | 15.80p | 1309898 |
07/04/2020 | 14.48p | 16.58p | 13.71p | 16.42p | 1543259 |
06/04/2020 | 14.00p | 15.98p | 14.00p | 14.20p | 629022 |
03/04/2020 | 15.80p | 15.93p | 14.04p | 14.24p | 1074213 |
02/04/2020 | 15.20p | 16.04p | 14.14p | 14.50p | 694707 |
01/04/2020 | 15.40p | 16.22p | 14.01p | 15.00p | 659722 |
31/03/2020 | 15.58p | 16.90p | 14.02p | 15.30p | 985362 |
30/03/2020 | 14.46p | 17.00p | 13.02p | 14.96p | 648497 |
27/03/2020 | 20.00p | 20.29p | 13.27p | 14.46p | 1689576 |
26/03/2020 | 16.60p | 19.14p | 15.10p | 19.14p | 882211 |
25/03/2020 | 14.34p | 18.08p | 12.60p | 15.42p | 1054230 |
24/03/2020 | 12.40p | 14.31p | 11.08p | 13.42p | 741038 |
23/03/2020 | 12.70p | 14.18p | 11.06p | 13.32p | 488491 |
20/03/2020 | 12.84p | 15.83p | 12.76p | 13.46p | 2406442 |
19/03/2020 | 13.10p | 13.97p | 12.50p | 13.48p | 347971 |
18/03/2020 | 13.00p | 13.00p | 11.02p | 13.00p | 755107 |
17/03/2020 | 14.96p | 14.98p | 10.48p | 12.50p | 1040611 |
16/03/2020 | 17.26p | 17.76p | 13.26p | 14.30p | 1146811 |
13/03/2020 | 17.40p | 20.00p | 16.88p | 18.12p | 1047328 |
12/03/2020 | 21.15p | 21.15p | 17.37p | 17.68p | 1092983 |
11/03/2020 | 23.00p | 23.00p | 21.05p | 22.20p | 787070 |
10/03/2020 | 25.00p | 25.75p | 21.15p | 22.90p | 1362958 |
09/03/2020 | 24.00p | 25.20p | 21.45p | 25.00p | 1074413 |
06/03/2020 | 26.50p | 28.24p | 24.75p | 24.75p | 1641610 |
05/03/2020 | 34.10p | 36.98p | 25.50p | 26.65p | 7513740 |
04/03/2020 | 39.90p | 47.20p | 38.02p | 40.55p | 4016357 |
03/03/2020 | 38.60p | 39.55p | 37.05p | 39.10p | 1335452 |
02/03/2020 | 35.85p | 40.00p | 34.84p | 38.20p | 8083577 |
28/02/2020 | 42.15p | 42.29p | 34.85p | 34.85p | 6457252 |
27/02/2020 | 52.10p | 52.25p | 43.15p | 43.95p | 1189272 |
26/02/2020 | 51.40p | 54.70p | 49.00p | 54.70p | 11785156 |
25/02/2020 | 53.20p | 53.20p | 50.60p | 52.00p | 392972 |
24/02/2020 | 50.00p | 54.90p | 48.53p | 51.40p | 787908 |
21/02/2020 | 51.60p | 51.60p | 49.13p | 49.90p | 1071163 |
20/02/2020 | 51.20p | 53.00p | 49.61p | 51.60p | 588114 |
19/02/2020 | 55.10p | 56.12p | 51.80p | 52.00p | 973261 |
18/02/2020 | 51.00p | 56.00p | 50.24p | 52.90p | 2460834 |
17/02/2020 | 51.70p | 53.11p | 48.26p | 48.80p | 631249 |
14/02/2020 | 55.00p | 55.38p | 51.00p | 51.20p | 836777 |
13/02/2020 | 56.00p | 58.00p | 53.80p | 53.80p | 1544978 |
12/02/2020 | 56.40p | 56.97p | 55.40p | 55.80p | 428125 |
11/02/2020 | 54.80p | 55.90p | 54.75p | 55.40p | 1817968 |
10/02/2020 | 55.00p | 56.00p | 54.60p | 54.80p | 495137 |
07/02/2020 | 56.20p | 56.20p | 54.00p | 55.90p | 226312 |
06/02/2020 | 58.00p | 58.00p | 55.20p | 56.10p | 540523 |
05/02/2020 | 56.60p | 58.50p | 55.00p | 56.00p | 619603 |
04/02/2020 | 59.90p | 59.90p | 55.00p | 57.70p | 483272 |
03/02/2020 | 59.10p | 59.10p | 56.08p | 57.20p | 315747 |
31/01/2020 | 60.00p | 60.00p | 56.50p | 58.00p | 993613 |
30/01/2020 | 54.00p | 59.70p | 54.00p | 59.70p | 1212486 |
29/01/2020 | 51.80p | 55.60p | 50.00p | 55.00p | 1510620 |
28/01/2020 | 50.00p | 50.90p | 46.58p | 50.20p | 1493448 |
27/01/2020 | 57.00p | 59.88p | 36.05p | 48.60p | 11657765 |
24/01/2020 | 66.40p | 68.50p | 66.40p | 68.00p | 1297972 |
23/01/2020 | 67.20p | 67.20p | 65.06p | 65.80p | 139777 |
22/01/2020 | 67.90p | 68.00p | 66.30p | 66.50p | 230192 |
21/01/2020 | 66.40p | 67.50p | 65.50p | 67.40p | 160148 |
20/01/2020 | 65.00p | 67.69p | 65.00p | 66.50p | 3331535 |
17/01/2020 | 67.90p | 68.70p | 67.10p | 67.90p | 213528 |
16/01/2020 | 66.50p | 67.90p | 65.40p | 67.60p | 905666 |
15/01/2020 | 66.90p | 67.80p | 65.00p | 65.00p | 1362152 |
14/01/2020 | 66.00p | 66.60p | 64.60p | 66.00p | 653382 |
13/01/2020 | 67.00p | 68.80p | 65.50p | 66.50p | 905817 |
10/01/2020 | 63.50p | 68.40p | 62.00p | 65.10p | 2390844 |
09/01/2020 | 69.50p | 69.50p | 63.10p | 63.20p | 4147896 |
08/01/2020 | 73.00p | 73.60p | 70.00p | 70.00p | 2040808 |
07/01/2020 | 69.90p | 73.40p | 68.80p | 72.70p | 689022 |
06/01/2020 | 68.50p | 73.20p | 67.70p | 68.80p | 5426318 |
03/01/2020 | 72.00p | 72.00p | 68.60p | 69.20p | 310163 |
02/01/2020 | 65.00p | 73.57p | 65.00p | 70.70p | 524898 |
31/12/2019 | 68.80p | 69.79p | 65.54p | 66.40p | 223128 |
30/12/2019 | 70.00p | 70.47p | 65.60p | 66.90p | 485640 |
27/12/2019 | 69.10p | 69.90p | 65.10p | 67.20p | 213996 |
24/12/2019 | 64.60p | 69.80p | 64.60p | 66.00p | 97958 |
23/12/2019 | 65.70p | 69.24p | 65.00p | 65.00p | 221002 |
20/12/2019 | 65.10p | 69.80p | 65.10p | 66.50p | 503110 |
19/12/2019 | 65.50p | 68.00p | 65.10p | 65.70p | 195066 |
18/12/2019 | 69.40p | 69.40p | 65.50p | 67.00p | 406164 |
17/12/2019 | 66.00p | 70.61p | 65.00p | 67.10p | 464869 |
16/12/2019 | 69.80p | 70.08p | 66.00p | 66.90p | 476856 |
13/12/2019 | 68.80p | 69.90p | 64.90p | 67.50p | 633486 |
12/12/2019 | 62.30p | 66.80p | 62.30p | 65.70p | 348731 |
11/12/2019 | 64.40p | 66.84p | 61.30p | 63.10p | 697291 |
10/12/2019 | 68.50p | 71.20p | 64.40p | 66.40p | 1953837 |
09/12/2019 | 61.80p | 69.89p | 59.20p | 66.80p | 1642451 |
06/12/2019 | 61.50p | 61.94p | 57.90p | 60.60p | 410084 |
05/12/2019 | 61.00p | 61.00p | 57.40p | 59.30p | 225621 |
04/12/2019 | 59.70p | 61.50p | 53.39p | 59.90p | 1367900 |
03/12/2019 | 60.50p | 60.84p | 58.00p | 58.50p | 294343 |
02/12/2019 | 63.20p | 64.81p | 59.90p | 60.20p | 586844 |
29/11/2019 | 65.00p | 66.55p | 61.88p | 62.80p | 3178909 |
28/11/2019 | 65.00p | 71.00p | 63.27p | 65.00p | 5948989 |
27/11/2019 | 62.10p | 63.90p | 59.00p | 60.00p | 2361384 |
26/11/2019 | 60.00p | 61.54p | 59.00p | 59.60p | 351188 |
25/11/2019 | 61.50p | 62.00p | 58.00p | 59.80p | 907771 |
22/11/2019 | 61.60p | 62.53p | 58.80p | 60.20p | 667939 |
21/11/2019 | 60.00p | 60.00p | 58.22p | 59.30p | 700162 |
20/11/2019 | 55.50p | 59.70p | 55.00p | 58.50p | 909883 |
19/11/2019 | 58.50p | 58.90p | 55.53p | 57.40p | 1673583 |
18/11/2019 | 60.00p | 60.70p | 58.10p | 58.10p | 754502 |
15/11/2019 | 59.70p | 62.00p | 59.02p | 59.50p | 875384 |
14/11/2019 | 60.40p | 61.94p | 59.80p | 59.80p | 1310032 |
13/11/2019 | 61.00p | 63.14p | 59.60p | 60.40p | 1006529 |
12/11/2019 | 62.10p | 62.27p | 57.43p | 60.60p | 107511152 |
11/11/2019 | 68.00p | 68.00p | 61.73p | 62.30p | 1998009 |
08/11/2019 | 69.90p | 70.50p | 67.60p | 68.30p | 770939 |
07/11/2019 | 69.90p | 70.90p | 68.60p | 70.00p | 282731 |
06/11/2019 | 67.60p | 70.90p | 67.60p | 68.80p | 614422 |
05/11/2019 | 69.30p | 70.50p | 66.60p | 68.00p | 183736 |
04/11/2019 | 70.00p | 71.00p | 68.80p | 69.10p | 66192 |
01/11/2019 | 72.00p | 72.00p | 68.80p | 69.60p | 281829 |
31/10/2019 | 71.00p | 72.80p | 68.80p | 69.90p | 446901 |
30/10/2019 | 70.90p | 72.00p | 70.70p | 70.80p | 184100 |
29/10/2019 | 72.50p | 73.31p | 71.16p | 71.20p | 389806 |
28/10/2019 | 77.50p | 77.77p | 69.91p | 72.00p | 41739420 |
25/10/2019 | 77.10p | 79.00p | 73.91p | 76.70p | 400742 |
24/10/2019 | 79.10p | 79.80p | 75.70p | 77.30p | 260396 |
23/10/2019 | 80.00p | 80.71p | 77.81p | 79.00p | 276230 |
22/10/2019 | 79.90p | 80.00p | 76.60p | 78.40p | 149496 |
21/10/2019 | 80.00p | 80.00p | 77.40p | 79.50p | 306974 |
18/10/2019 | 78.90p | 79.90p | 77.64p | 78.70p | 253262 |
17/10/2019 | 77.70p | 80.70p | 76.98p | 78.70p | 783261 |
16/10/2019 | 74.50p | 79.71p | 74.50p | 78.10p | 469386 |
15/10/2019 | 72.50p | 76.10p | 72.50p | 75.30p | 606272 |
14/10/2019 | 74.00p | 74.51p | 72.70p | 73.50p | 228942 |
11/10/2019 | 70.80p | 74.60p | 70.40p | 73.00p | 237439 |
10/10/2019 | 71.00p | 72.70p | 70.43p | 71.90p | 127143 |
09/10/2019 | 70.60p | 72.00p | 70.31p | 71.40p | 146587 |
08/10/2019 | 69.80p | 73.50p | 69.57p | 71.20p | 259414 |
07/10/2019 | 70.10p | 71.53p | 69.30p | 69.60p | 178156 |
04/10/2019 | 70.60p | 73.20p | 69.70p | 71.80p | 612865 |
03/10/2019 | 69.80p | 72.40p | 69.70p | 70.50p | 28642 |
02/10/2019 | 68.50p | 71.43p | 68.48p | 70.00p | 61847 |
01/10/2019 | 68.20p | 71.90p | 68.00p | 71.90p | 311455 |
30/09/2019 | 67.50p | 69.30p | 67.00p | 67.80p | 228270 |
27/09/2019 | 69.30p | 69.80p | 68.10p | 68.40p | 249890 |
26/09/2019 | 72.00p | 72.00p | 67.96p | 68.10p | 362786 |
25/09/2019 | 69.50p | 72.00p | 69.00p | 71.60p | 155209 |
24/09/2019 | 68.40p | 71.04p | 67.50p | 70.50p | 275035 |
23/09/2019 | 71.10p | 71.10p | 68.10p | 69.10p | 1375507 |
20/09/2019 | 74.00p | 74.00p | 67.22p | 68.00p | 3435508 |
19/09/2019 | 74.60p | 74.60p | 72.20p | 73.50p | 390852 |
18/09/2019 | 73.10p | 77.16p | 72.00p | 73.00p | 1156606 |
17/09/2019 | 73.00p | 76.90p | 73.00p | 74.80p | 324468 |
16/09/2019 | 75.00p | 77.10p | 73.00p | 73.80p | 398897 |
13/09/2019 | 74.60p | 75.50p | 73.00p | 73.70p | 182611 |
12/09/2019 | 75.00p | 75.00p | 73.00p | 73.00p | 513146 |
11/09/2019 | 73.80p | 74.50p | 71.14p | 73.20p | 605235 |
10/09/2019 | 75.00p | 75.00p | 70.20p | 70.90p | 1075731 |
09/09/2019 | 75.00p | 75.00p | 71.50p | 72.20p | 377119 |
06/09/2019 | 75.00p | 76.00p | 70.50p | 72.40p | 381294 |
05/09/2019 | 75.00p | 75.00p | 70.46p | 72.40p | 735201 |
04/09/2019 | 74.70p | 77.08p | 68.73p | 72.60p | 2285485 |
03/09/2019 | 74.00p | 77.21p | 71.50p | 73.30p | 769717 |
02/09/2019 | 82.00p | 84.50p | 73.09p | 76.40p | 2733432 |
30/08/2019 | 72.00p | 81.60p | 68.59p | 79.60p | 7512828 |
29/08/2019 | 130.00p | 130.00p | 66.79p | 70.70p | 11150882 |
28/08/2019 | 159.00p | 161.80p | 141.00p | 146.20p | 97625 |
27/08/2019 | 164.80p | 164.80p | 159.60p | 159.60p | 87342 |
23/08/2019 | 170.60p | 170.60p | 159.00p | 164.60p | 173275 |
22/08/2019 | 170.40p | 175.00p | 165.04p | 169.40p | 100152 |
*Close Price adjusted for both dividends and splits