Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/06/2020 | 52.50p | 54.50p | 51.65p | 54.50p | 121630 |
18/06/2020 | 52.50p | 54.00p | 51.50p | 52.50p | 104575 |
17/06/2020 | 52.50p | 53.50p | 51.00p | 52.50p | 60346 |
16/06/2020 | 52.50p | 53.18p | 51.40p | 52.50p | 51671 |
15/06/2020 | 52.50p | 53.19p | 52.50p | 52.50p | 16918 |
12/06/2020 | 50.25p | 54.00p | 50.13p | 53.00p | 253432 |
11/06/2020 | 54.50p | 55.25p | 50.00p | 50.25p | 243369 |
10/06/2020 | 59.00p | 59.00p | 58.15p | 59.00p | 2586 |
09/06/2020 | 62.50p | 62.50p | 58.11p | 59.00p | 11524 |
08/06/2020 | 62.50p | 63.90p | 60.00p | 62.50p | 21426 |
05/06/2020 | 62.50p | 64.00p | 61.30p | 62.50p | 9534 |
04/06/2020 | 63.50p | 64.70p | 62.10p | 62.50p | 13196 |
03/06/2020 | 62.50p | 66.90p | 62.10p | 63.50p | 71196 |
02/06/2020 | 61.50p | 63.00p | 60.06p | 62.00p | 61520 |
01/06/2020 | 61.50p | 62.59p | 60.48p | 61.50p | 32688 |
29/05/2020 | 61.50p | 62.59p | 60.48p | 61.50p | 8791 |
28/05/2020 | 61.50p | 62.59p | 60.48p | 61.50p | 4985 |
27/05/2020 | 61.50p | 62.59p | 61.50p | 61.50p | 8072 |
26/05/2020 | 63.00p | 63.00p | 60.00p | 61.50p | 49852 |
25/05/2020 | 63.50p | 64.00p | 62.48p | 63.00p | 14077 |
22/05/2020 | 63.50p | 64.00p | 62.48p | 63.00p | 14077 |
21/05/2020 | 64.50p | 64.91p | 62.15p | 63.50p | 11660 |
20/05/2020 | 66.00p | 66.70p | 62.25p | 64.50p | 20860 |
19/05/2020 | 66.00p | 66.75p | 65.12p | 66.00p | 13375 |
18/05/2020 | 68.00p | 70.00p | 65.08p | 66.00p | 33578 |
15/05/2020 | 67.50p | 70.00p | 66.00p | 68.00p | 64621 |
14/05/2020 | 63.00p | 70.70p | 63.00p | 67.50p | 82756 |
13/05/2020 | 65.00p | 67.00p | 62.00p | 63.00p | 59986 |
12/05/2020 | 62.50p | 67.00p | 61.00p | 65.00p | 136488 |
11/05/2020 | 54.25p | 60.50p | 54.25p | 59.25p | 52460 |
08/05/2020 | 51.50p | 55.50p | 50.11p | 54.25p | 40504 |
07/05/2020 | 51.50p | 55.50p | 50.11p | 54.25p | 40504 |
06/05/2020 | 48.50p | 51.50p | 48.50p | 51.50p | 32486 |
05/05/2020 | 49.00p | 49.49p | 47.25p | 48.50p | 9092 |
04/05/2020 | 50.50p | 50.50p | 48.00p | 49.00p | 29471 |
01/05/2020 | 54.00p | 54.00p | 50.50p | 51.10p | 54392 |
30/04/2020 | 54.00p | 56.00p | 53.11p | 54.00p | 3038 |
29/04/2020 | 49.00p | 56.00p | 49.00p | 54.00p | 44787 |
28/04/2020 | 48.50p | 50.90p | 47.01p | 49.00p | 8780 |
27/04/2020 | 46.50p | 50.60p | 46.50p | 48.50p | 42997 |
24/04/2020 | 41.00p | 48.00p | 41.00p | 46.50p | 52920 |
23/04/2020 | 37.50p | 42.00p | 37.00p | 41.00p | 19150 |
22/04/2020 | 37.50p | 39.95p | 37.50p | 37.50p | 449 |
21/04/2020 | 38.00p | 40.00p | 36.28p | 37.50p | 19908 |
20/04/2020 | 37.50p | 39.95p | 37.50p | 38.00p | 2447 |
17/04/2020 | 37.50p | 39.80p | 36.10p | 37.50p | 8518 |
16/04/2020 | 37.50p | 39.49p | 36.00p | 37.50p | 9266 |
15/04/2020 | 38.00p | 39.00p | 36.00p | 37.50p | 30797 |
14/04/2020 | 36.50p | 39.49p | 35.00p | 38.00p | 25863 |
13/04/2020 | 29.00p | 39.49p | 28.30p | 36.50p | 149394 |
10/04/2020 | 29.00p | 39.49p | 28.30p | 36.50p | 149394 |
09/04/2020 | 29.00p | 39.49p | 28.30p | 36.50p | 149394 |
08/04/2020 | 29.00p | 29.79p | 28.00p | 29.00p | 51534 |
07/04/2020 | 28.50p | 29.89p | 27.00p | 29.00p | 80583 |
06/04/2020 | 26.50p | 30.00p | 25.03p | 28.50p | 79017 |
03/04/2020 | 31.00p | 31.00p | 30.00p | 31.00p | 3349 |
02/04/2020 | 30.50p | 31.00p | 30.50p | 31.00p | 6636 |
01/04/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
31/03/2020 | 30.50p | 31.00p | 30.11p | 30.50p | 12285 |
30/03/2020 | 30.50p | 30.70p | 30.00p | 30.50p | 8368 |
27/03/2020 | 29.50p | 30.89p | 29.12p | 30.50p | 18664 |
26/03/2020 | 29.00p | 29.85p | 29.00p | 29.50p | 49235 |
25/03/2020 | 29.50p | 29.88p | 29.00p | 29.00p | 5491 |
24/03/2020 | 27.00p | 30.00p | 27.00p | 29.50p | 23810 |
23/03/2020 | 30.50p | 31.49p | 29.00p | 29.50p | 17404 |
20/03/2020 | 29.00p | 31.99p | 29.00p | 31.00p | 1044573 |
19/03/2020 | 29.50p | 29.50p | 27.00p | 28.50p | 17599 |
18/03/2020 | 29.00p | 30.49p | 28.05p | 29.50p | 61530 |
17/03/2020 | 31.50p | 31.50p | 29.00p | 29.50p | 14342 |
16/03/2020 | 37.00p | 37.00p | 30.20p | 32.00p | 28675 |
13/03/2020 | 41.00p | 41.95p | 37.00p | 37.00p | 27484 |
12/03/2020 | 46.00p | 46.00p | 40.10p | 41.00p | 14455 |
11/03/2020 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
10/03/2020 | 48.00p | 48.00p | 46.00p | 46.50p | 3124 |
09/03/2020 | 48.40p | 48.52p | 46.80p | 47.50p | 10337 |
06/03/2020 | 50.00p | 50.00p | 49.11p | 50.00p | 4209 |
05/03/2020 | 50.00p | 50.68p | 49.00p | 50.00p | 1259424 |
04/03/2020 | 50.00p | 50.90p | 49.05p | 50.00p | 7221 |
03/03/2020 | 49.00p | 50.70p | 49.00p | 50.00p | 68182 |
02/03/2020 | 48.85p | 49.89p | 48.20p | 49.00p | 42161 |
28/02/2020 | 52.00p | 52.98p | 47.48p | 48.85p | 1743940 |
27/02/2020 | 54.00p | 54.49p | 51.11p | 52.00p | 24729 |
26/02/2020 | 57.00p | 58.00p | 54.00p | 54.00p | 26262 |
25/02/2020 | 59.50p | 59.95p | 58.50p | 58.50p | 15678 |
24/02/2020 | 59.50p | 60.00p | 59.50p | 59.50p | 795 |
21/02/2020 | 59.50p | 60.10p | 59.10p | 59.50p | 9061 |
20/02/2020 | 59.50p | 60.25p | 59.07p | 59.50p | 15614 |
19/02/2020 | 59.00p | 61.00p | 59.00p | 59.50p | 26549 |
18/02/2020 | 63.00p | 63.00p | 58.30p | 59.00p | 214280 |
17/02/2020 | 68.50p | 68.55p | 67.30p | 68.50p | 7627 |
14/02/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
13/02/2020 | 68.50p | 68.50p | 67.30p | 68.50p | 10069 |
12/02/2020 | 68.50p | 68.50p | 67.12p | 68.50p | 2000 |
11/02/2020 | 68.50p | 68.55p | 67.25p | 68.50p | 1517 |
10/02/2020 | 68.50p | 68.50p | 67.00p | 68.50p | 22430 |
07/02/2020 | 68.50p | 69.34p | 67.05p | 68.50p | 26282 |
06/02/2020 | 68.50p | 69.00p | 67.03p | 68.50p | 21000 |
05/02/2020 | 68.50p | 68.50p | 67.03p | 68.50p | 500 |
04/02/2020 | 67.00p | 69.52p | 67.00p | 68.50p | 9964 |
03/02/2020 | 67.00p | 68.50p | 65.50p | 67.00p | 45047 |
31/01/2020 | 67.00p | 67.00p | 66.00p | 67.00p | 16012 |
30/01/2020 | 67.00p | 67.00p | 66.00p | 67.00p | 7223 |
29/01/2020 | 66.00p | 68.50p | 65.12p | 67.00p | 40294 |
28/01/2020 | 69.00p | 69.00p | 64.25p | 66.00p | 28876 |
27/01/2020 | 69.50p | 69.89p | 67.12p | 69.00p | 15993 |
24/01/2020 | 69.50p | 70.00p | 68.25p | 69.50p | 5750 |
23/01/2020 | 69.50p | 70.00p | 68.06p | 69.50p | 5750 |
22/01/2020 | 71.00p | 71.20p | 68.06p | 69.50p | 10742 |
21/01/2020 | 71.50p | 71.50p | 69.12p | 71.00p | 6955 |
20/01/2020 | 71.50p | 71.50p | 70.02p | 71.50p | 5219 |
17/01/2020 | 71.50p | 71.50p | 70.52p | 71.50p | 2569 |
16/01/2020 | 71.50p | 71.75p | 71.50p | 71.50p | 609 |
15/01/2020 | 72.00p | 72.00p | 71.50p | 71.50p | 37010 |
14/01/2020 | 72.00p | 72.75p | 70.52p | 72.00p | 12038 |
13/01/2020 | 72.00p | 72.80p | 72.00p | 72.00p | 5515 |
10/01/2020 | 72.00p | 72.92p | 70.20p | 72.00p | 7935 |
09/01/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
08/01/2020 | 72.00p | 73.98p | 72.00p | 72.00p | 2802 |
07/01/2020 | 74.00p | 74.65p | 71.00p | 72.50p | 37324 |
06/01/2020 | 74.00p | 74.70p | 72.44p | 74.00p | 9895 |
03/01/2020 | 75.00p | 76.00p | 74.00p | 76.00p | 27201 |
02/01/2020 | 73.00p | 75.00p | 72.02p | 75.00p | 38916 |
01/01/2020 | 72.00p | 73.70p | 70.66p | 72.50p | 11515 |
31/12/2019 | 72.00p | 73.70p | 70.66p | 72.50p | 11515 |
30/12/2019 | 69.00p | 73.70p | 69.00p | 72.00p | 37500 |
27/12/2019 | 67.00p | 71.00p | 66.50p | 69.00p | 32049 |
26/12/2019 | 66.50p | 67.98p | 66.50p | 67.00p | 2712 |
25/12/2019 | 66.50p | 67.98p | 66.50p | 67.00p | 2712 |
24/12/2019 | 66.50p | 67.98p | 66.50p | 67.00p | 2712 |
23/12/2019 | 66.00p | 67.97p | 65.15p | 66.50p | 8208 |
20/12/2019 | 65.50p | 66.00p | 64.35p | 66.00p | 5853 |
19/12/2019 | 65.50p | 66.29p | 64.30p | 65.50p | 3208 |
18/12/2019 | 65.50p | 66.29p | 64.02p | 65.50p | 5868 |
17/12/2019 | 66.00p | 66.90p | 64.00p | 65.50p | 18524 |
16/12/2019 | 67.50p | 67.50p | 64.00p | 66.00p | 30561 |
13/12/2019 | 66.50p | 67.50p | 66.50p | 67.50p | 11568 |
12/12/2019 | 68.00p | 68.00p | 65.00p | 66.50p | 11226 |
11/12/2019 | 68.00p | 69.00p | 65.00p | 68.00p | 24750 |
10/12/2019 | 68.00p | 69.12p | 68.00p | 68.00p | 2241 |
09/12/2019 | 67.00p | 69.12p | 66.48p | 68.00p | 8567 |
06/12/2019 | 66.00p | 66.16p | 66.00p | 66.00p | 5000 |
05/12/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
04/12/2019 | 66.50p | 66.50p | 65.00p | 66.00p | 13084 |
03/12/2019 | 66.50p | 66.50p | 66.20p | 66.50p | 1504 |
02/12/2019 | 66.50p | 66.50p | 65.05p | 66.50p | 12601 |
29/11/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
28/11/2019 | 66.50p | 66.59p | 65.00p | 66.50p | 8658 |
27/11/2019 | 66.50p | 66.65p | 66.50p | 66.50p | 5558 |
26/11/2019 | 64.00p | 67.00p | 63.70p | 66.50p | 38220 |
25/11/2019 | 63.50p | 64.00p | 63.50p | 64.00p | 2414 |
22/11/2019 | 63.50p | 63.86p | 62.00p | 63.50p | 3553145 |
21/11/2019 | 63.50p | 63.86p | 62.15p | 63.50p | 33474 |
20/11/2019 | 63.50p | 63.95p | 62.00p | 63.50p | 11828 |
19/11/2019 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
18/11/2019 | 63.50p | 63.99p | 62.18p | 63.50p | 17763 |
15/11/2019 | 63.50p | 64.49p | 63.50p | 63.50p | 2327 |
14/11/2019 | 63.50p | 64.60p | 62.31p | 63.50p | 14622 |
13/11/2019 | 63.50p | 64.70p | 63.50p | 63.50p | 1897 |
12/11/2019 | 63.50p | 64.70p | 63.50p | 63.50p | 41799 |
11/11/2019 | 63.50p | 64.70p | 63.50p | 63.50p | 12999 |
08/11/2019 | 65.00p | 65.00p | 62.26p | 63.50p | 8355 |
07/11/2019 | 65.00p | 65.00p | 64.13p | 65.00p | 44156 |
06/11/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
05/11/2019 | 65.00p | 65.00p | 64.10p | 65.00p | 15028 |
04/11/2019 | 64.50p | 65.00p | 64.00p | 65.00p | 11006 |
01/11/2019 | 65.50p | 65.50p | 64.15p | 64.50p | 6643 |
31/10/2019 | 65.50p | 65.50p | 64.49p | 65.50p | 12709 |
30/10/2019 | 65.50p | 65.50p | 62.60p | 65.50p | 18922 |
29/10/2019 | 65.50p | 67.00p | 64.45p | 65.50p | 26280 |
28/10/2019 | 61.00p | 66.40p | 61.00p | 65.50p | 114953 |
25/10/2019 | 60.00p | 60.39p | 60.00p | 60.00p | 275 |
24/10/2019 | 60.00p | 60.45p | 60.00p | 60.00p | 8686 |
23/10/2019 | 58.50p | 59.28p | 58.50p | 59.00p | 16073 |
22/10/2019 | 61.50p | 61.50p | 58.00p | 58.50p | 14503 |
21/10/2019 | 61.50p | 61.80p | 61.50p | 61.50p | 8063 |
18/10/2019 | 62.00p | 62.00p | 61.50p | 61.50p | 6000 |
17/10/2019 | 62.00p | 62.00p | 62.00p | 62.00p | 17600 |
16/10/2019 | 59.50p | 62.20p | 59.50p | 62.00p | 48908 |
15/10/2019 | 59.00p | 59.50p | 59.00p | 59.50p | 8397 |
14/10/2019 | 59.00p | 60.00p | 59.00p | 59.00p | 3310 |
11/10/2019 | 58.00p | 59.52p | 58.00p | 59.00p | 25556 |
10/10/2019 | 57.50p | 58.67p | 57.50p | 58.00p | 7106 |
09/10/2019 | 58.50p | 59.64p | 56.00p | 57.50p | 170395 |
08/10/2019 | 60.00p | 60.85p | 58.50p | 58.50p | 32922 |
07/10/2019 | 58.50p | 62.00p | 58.00p | 60.00p | 69370 |
04/10/2019 | 58.50p | 58.82p | 58.50p | 58.50p | 22164 |
03/10/2019 | 58.50p | 58.97p | 58.50p | 58.50p | 8790 |
02/10/2019 | 62.50p | 62.50p | 58.06p | 58.50p | 14167 |
01/10/2019 | 62.50p | 62.50p | 61.00p | 62.50p | 5533 |
30/09/2019 | 62.00p | 62.50p | 61.00p | 62.50p | 26648 |
27/09/2019 | 62.00p | 62.00p | 61.15p | 62.00p | 6406 |
26/09/2019 | 62.00p | 62.00p | 61.88p | 62.00p | 100 |
25/09/2019 | 63.00p | 63.00p | 52.00p | 63.00p | 733650 |
24/09/2019 | 63.00p | 63.00p | 62.05p | 63.00p | 108 |
23/09/2019 | 63.00p | 63.28p | 63.00p | 63.00p | 856 |
20/09/2019 | 63.00p | 63.28p | 63.00p | 63.00p | 7860 |
19/09/2019 | 63.00p | 63.50p | 62.00p | 62.00p | 13199 |
18/09/2019 | 63.00p | 64.00p | 63.00p | 63.00p | 31835 |
17/09/2019 | 63.00p | 63.34p | 63.00p | 63.00p | 12830 |
16/09/2019 | 63.00p | 65.00p | 62.00p | 63.00p | 52264 |
*Close Price adjusted for both dividends and splits