Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/06/2020 | 104.00p | 110.00p | 103.00p | 104.50p | 718210 |
01/06/2020 | 96.40p | 108.00p | 96.20p | 102.00p | 1144211 |
29/05/2020 | 97.60p | 100.00p | 96.80p | 96.80p | 308391 |
28/05/2020 | 100.00p | 100.50p | 97.00p | 97.60p | 458050 |
27/05/2020 | 99.00p | 101.00p | 90.00p | 99.00p | 1084017 |
26/05/2020 | 105.00p | 105.00p | 99.00p | 101.00p | 572536 |
25/05/2020 | 101.00p | 103.50p | 99.65p | 103.50p | 745602 |
22/05/2020 | 101.00p | 103.50p | 99.65p | 103.50p | 745602 |
21/05/2020 | 109.50p | 109.84p | 98.00p | 101.00p | 751219 |
20/05/2020 | 110.50p | 111.00p | 107.00p | 109.00p | 211967 |
19/05/2020 | 111.50p | 111.50p | 107.00p | 110.50p | 283987 |
18/05/2020 | 105.50p | 111.50p | 105.50p | 111.50p | 391408 |
15/05/2020 | 104.50p | 105.00p | 101.00p | 105.00p | 197584 |
14/05/2020 | 106.00p | 108.50p | 96.20p | 105.00p | 674311 |
13/05/2020 | 112.50p | 112.56p | 104.00p | 108.00p | 504548 |
12/05/2020 | 115.00p | 116.70p | 110.00p | 110.00p | 728068 |
11/05/2020 | 112.00p | 115.00p | 109.50p | 112.00p | 699643 |
08/05/2020 | 114.50p | 114.50p | 103.65p | 108.50p | 443307 |
07/05/2020 | 114.50p | 114.50p | 103.65p | 108.50p | 443307 |
06/05/2020 | 115.00p | 115.63p | 112.50p | 112.50p | 445978 |
05/05/2020 | 111.50p | 117.00p | 110.08p | 112.50p | 734286 |
04/05/2020 | 107.00p | 113.78p | 105.50p | 109.00p | 992995 |
01/05/2020 | 108.00p | 109.73p | 104.50p | 105.00p | 547327 |
30/04/2020 | 106.00p | 110.35p | 103.25p | 104.00p | 595927 |
29/04/2020 | 103.00p | 106.00p | 101.73p | 104.50p | 441041 |
28/04/2020 | 103.00p | 104.50p | 101.50p | 101.50p | 455067 |
27/04/2020 | 94.40p | 104.73p | 93.57p | 99.40p | 672233 |
24/04/2020 | 95.40p | 96.80p | 92.78p | 94.40p | 349081 |
23/04/2020 | 90.20p | 94.60p | 88.65p | 92.00p | 260486 |
22/04/2020 | 89.80p | 91.00p | 87.33p | 88.60p | 174824 |
21/04/2020 | 88.60p | 91.42p | 87.00p | 87.00p | 148416 |
20/04/2020 | 94.60p | 94.83p | 90.00p | 91.00p | 391968 |
17/04/2020 | 87.40p | 94.46p | 87.20p | 93.00p | 490826 |
16/04/2020 | 83.20p | 86.00p | 82.81p | 86.00p | 253207 |
15/04/2020 | 92.80p | 92.80p | 84.20p | 86.00p | 282164 |
14/04/2020 | 92.00p | 94.00p | 89.00p | 89.00p | 362992 |
09/04/2020 | 97.00p | 98.00p | 86.03p | 89.70p | 707376 |
08/04/2020 | 98.00p | 98.00p | 94.00p | 94.00p | 322561 |
07/04/2020 | 94.00p | 100.97p | 91.80p | 97.00p | 542695 |
06/04/2020 | 84.00p | 92.90p | 83.96p | 91.50p | 766026 |
03/04/2020 | 83.60p | 83.64p | 82.58p | 83.40p | 509780 |
02/04/2020 | 80.00p | 84.41p | 79.00p | 82.40p | 409520 |
01/04/2020 | 79.00p | 80.00p | 76.76p | 79.80p | 190541 |
31/03/2020 | 75.00p | 82.00p | 74.01p | 79.00p | 444149 |
30/03/2020 | 66.50p | 73.00p | 63.50p | 73.00p | 780058 |
27/03/2020 | 66.50p | 66.50p | 63.65p | 66.50p | 343777 |
26/03/2020 | 66.00p | 66.37p | 65.00p | 66.00p | 585863 |
25/03/2020 | 65.00p | 66.50p | 63.50p | 66.00p | 503274 |
24/03/2020 | 64.00p | 64.00p | 62.34p | 63.50p | 251944 |
23/03/2020 | 64.00p | 64.30p | 57.33p | 62.00p | 383823 |
20/03/2020 | 69.00p | 69.00p | 62.02p | 64.50p | 1011176 |
19/03/2020 | 73.00p | 73.37p | 58.59p | 69.00p | 671971 |
18/03/2020 | 75.00p | 76.17p | 73.00p | 73.00p | 941249 |
17/03/2020 | 75.00p | 76.79p | 72.72p | 75.00p | 811923 |
16/03/2020 | 75.00p | 77.50p | 73.00p | 77.00p | 641262 |
13/03/2020 | 83.50p | 83.50p | 78.00p | 78.50p | 163295 |
12/03/2020 | 85.00p | 85.00p | 80.00p | 81.00p | 265273 |
11/03/2020 | 89.00p | 89.00p | 85.00p | 85.50p | 73410 |
10/03/2020 | 87.00p | 90.00p | 86.30p | 87.00p | 265058 |
09/03/2020 | 82.00p | 87.00p | 76.50p | 87.00p | 438262 |
06/03/2020 | 83.00p | 84.50p | 80.34p | 84.50p | 262809 |
05/03/2020 | 87.50p | 88.50p | 84.00p | 84.00p | 245944 |
04/03/2020 | 85.00p | 90.18p | 84.60p | 89.00p | 585908 |
03/03/2020 | 78.00p | 87.25p | 78.00p | 85.00p | 274857 |
02/03/2020 | 74.50p | 78.00p | 74.00p | 78.00p | 196132 |
28/02/2020 | 72.00p | 74.00p | 66.50p | 71.50p | 799551 |
27/02/2020 | 82.00p | 82.83p | 72.42p | 75.25p | 334119 |
26/02/2020 | 83.00p | 85.00p | 80.00p | 82.00p | 287215 |
25/02/2020 | 86.00p | 86.00p | 83.00p | 83.50p | 113884 |
24/02/2020 | 84.00p | 86.00p | 82.50p | 86.00p | 93521 |
21/02/2020 | 87.00p | 87.00p | 82.81p | 84.75p | 69848 |
20/02/2020 | 85.50p | 85.50p | 84.24p | 84.50p | 51668 |
19/02/2020 | 84.50p | 85.00p | 83.46p | 85.00p | 92608 |
18/02/2020 | 85.50p | 87.18p | 82.00p | 82.00p | 83060 |
17/02/2020 | 86.00p | 88.00p | 84.42p | 88.00p | 89143 |
14/02/2020 | 83.50p | 87.46p | 83.50p | 85.50p | 63570 |
13/02/2020 | 86.00p | 87.00p | 84.55p | 85.00p | 41349 |
12/02/2020 | 83.50p | 86.00p | 83.50p | 86.00p | 69349 |
11/02/2020 | 85.00p | 85.00p | 83.00p | 84.00p | 136221 |
10/02/2020 | 82.00p | 85.00p | 82.00p | 84.00p | 136137 |
07/02/2020 | 81.00p | 83.00p | 80.68p | 83.00p | 102116 |
06/02/2020 | 78.00p | 82.00p | 78.00p | 80.75p | 156628 |
05/02/2020 | 80.00p | 81.19p | 78.00p | 78.00p | 222186 |
04/02/2020 | 80.50p | 82.00p | 78.50p | 82.00p | 118236 |
03/02/2020 | 80.00p | 81.12p | 78.96p | 79.50p | 154248 |
31/01/2020 | 81.00p | 82.66p | 77.22p | 79.75p | 242739 |
30/01/2020 | 83.00p | 83.80p | 81.50p | 82.00p | 208791 |
29/01/2020 | 85.00p | 83.89p | 82.53p | 83.25p | 42592 |
28/01/2020 | 85.00p | 85.00p | 81.50p | 83.00p | 80795 |
27/01/2020 | 85.00p | 85.00p | 72.00p | 83.00p | 1020173 |
24/01/2020 | 87.00p | 87.30p | 84.79p | 85.25p | 96328 |
23/01/2020 | 89.00p | 89.00p | 85.00p | 86.00p | 244558 |
22/01/2020 | 90.50p | 90.50p | 87.00p | 87.00p | 12037 |
21/01/2020 | 90.00p | 90.00p | 87.50p | 88.00p | 114724 |
20/01/2020 | 89.00p | 90.00p | 87.12p | 90.00p | 118094 |
17/01/2020 | 91.00p | 92.12p | 89.00p | 89.00p | 131756 |
16/01/2020 | 90.50p | 93.00p | 90.50p | 93.00p | 46288 |
15/01/2020 | 92.00p | 92.75p | 90.00p | 92.00p | 37510 |
14/01/2020 | 92.00p | 92.50p | 90.50p | 91.00p | 84727 |
13/01/2020 | 89.00p | 94.00p | 89.00p | 89.00p | 519650 |
10/01/2020 | 88.00p | 92.00p | 88.00p | 89.00p | 367500 |
09/01/2020 | 88.00p | 88.00p | 87.25p | 88.00p | 199855 |
08/01/2020 | 88.00p | 90.00p | 87.00p | 87.00p | 208882 |
07/01/2020 | 87.50p | 89.00p | 87.10p | 87.50p | 246826 |
06/01/2020 | 88.50p | 90.00p | 85.00p | 85.00p | 289636 |
03/01/2020 | 93.00p | 93.68p | 89.00p | 89.00p | 565659 |
02/01/2020 | 91.50p | 95.00p | 90.45p | 94.50p | 935779 |
31/12/2019 | 90.50p | 92.00p | 90.40p | 91.50p | 610505 |
30/12/2019 | 88.00p | 90.95p | 87.29p | 90.00p | 1073710 |
27/12/2019 | 88.00p | 88.00p | 85.42p | 87.00p | 107046 |
24/12/2019 | 87.00p | 88.00p | 84.64p | 87.00p | 2106249 |
23/12/2019 | 87.50p | 88.70p | 84.50p | 84.50p | 524853 |
20/12/2019 | 88.00p | 88.50p | 87.11p | 87.25p | 366321 |
19/12/2019 | 88.00p | 88.00p | 85.92p | 87.00p | 437791 |
18/12/2019 | 88.00p | 88.00p | 86.15p | 87.50p | 398858 |
17/12/2019 | 88.00p | 88.00p | 86.22p | 86.75p | 607910 |
16/12/2019 | 88.00p | 88.00p | 86.45p | 87.50p | 347735 |
13/12/2019 | 88.00p | 88.38p | 87.00p | 87.00p | 331375 |
12/12/2019 | 88.00p | 88.00p | 86.25p | 88.00p | 168999 |
11/12/2019 | 89.00p | 89.00p | 87.00p | 87.50p | 130598 |
10/12/2019 | 88.00p | 89.50p | 86.50p | 88.00p | 1134306 |
09/12/2019 | 88.00p | 88.00p | 84.50p | 88.00p | 55621 |
06/12/2019 | 88.00p | 87.67p | 86.10p | 86.25p | 23444 |
05/12/2019 | 88.00p | 88.00p | 86.00p | 87.00p | 145903 |
04/12/2019 | 87.00p | 88.60p | 85.20p | 86.00p | 49298 |
03/12/2019 | 86.00p | 87.00p | 86.00p | 86.50p | 61588 |
02/12/2019 | 86.00p | 87.00p | 84.50p | 87.00p | 98713 |
29/11/2019 | 84.00p | 85.50p | 84.00p | 85.50p | 24984 |
28/11/2019 | 87.50p | 87.50p | 85.00p | 85.25p | 43759 |
27/11/2019 | 85.50p | 87.88p | 85.25p | 85.25p | 82840 |
26/11/2019 | 86.50p | 88.00p | 85.00p | 87.00p | 121915 |
25/11/2019 | 87.00p | 87.88p | 85.00p | 85.00p | 239303 |
22/11/2019 | 83.50p | 86.75p | 85.50p | 85.50p | 33870 |
21/11/2019 | 83.50p | 85.00p | 83.00p | 84.25p | 63746 |
20/11/2019 | 83.50p | 85.00p | 83.50p | 84.00p | 13527 |
19/11/2019 | 85.00p | 85.00p | 83.50p | 84.00p | 79695 |
18/11/2019 | 86.00p | 86.00p | 83.82p | 84.00p | 25551 |
15/11/2019 | 86.50p | 86.50p | 84.43p | 85.75p | 13896 |
14/11/2019 | 83.50p | 85.99p | 83.50p | 85.25p | 32508 |
13/11/2019 | 86.00p | 86.33p | 84.00p | 85.00p | 62195 |
12/11/2019 | 84.00p | 86.90p | 84.00p | 86.25p | 43883 |
11/11/2019 | 86.00p | 88.00p | 85.33p | 87.00p | 91669 |
08/11/2019 | 86.50p | 88.00p | 86.13p | 88.00p | 48667 |
07/11/2019 | 87.00p | 88.13p | 87.00p | 87.50p | 114552 |
06/11/2019 | 87.79p | 87.98p | 87.02p | 87.75p | 25314 |
05/11/2019 | 88.50p | 88.50p | 86.92p | 87.25p | 39684 |
04/11/2019 | 87.00p | 88.03p | 86.52p | 87.25p | 104033 |
01/11/2019 | 87.75p | 88.16p | 87.58p | 87.75p | 56294 |
31/10/2019 | 88.50p | 88.50p | 87.72p | 88.50p | 102635 |
30/10/2019 | 88.00p | 89.50p | 86.05p | 87.50p | 74329 |
29/10/2019 | 88.50p | 88.50p | 86.80p | 88.00p | 72254 |
28/10/2019 | 88.50p | 88.50p | 86.68p | 88.00p | 278156 |
25/10/2019 | 85.00p | 88.50p | 84.50p | 87.50p | 885590 |
24/10/2019 | 87.00p | 87.16p | 84.00p | 85.00p | 41027 |
23/10/2019 | 85.50p | 88.00p | 85.50p | 86.00p | 47205 |
22/10/2019 | 86.50p | 88.50p | 84.00p | 86.50p | 138997 |
21/10/2019 | 86.00p | 86.00p | 84.54p | 86.00p | 25516 |
18/10/2019 | 86.00p | 86.00p | 84.00p | 84.75p | 33953 |
17/10/2019 | 84.00p | 86.00p | 84.00p | 85.25p | 34472 |
16/10/2019 | 84.50p | 85.97p | 84.20p | 84.75p | 32633 |
15/10/2019 | 85.00p | 88.50p | 85.00p | 86.00p | 80395 |
14/10/2019 | 85.50p | 87.60p | 85.00p | 86.50p | 273278 |
11/10/2019 | 88.00p | 88.00p | 85.26p | 86.00p | 108863 |
10/10/2019 | 87.73p | 87.87p | 85.90p | 86.25p | 53972 |
09/10/2019 | 88.00p | 88.00p | 85.05p | 87.00p | 268286 |
08/10/2019 | 87.00p | 88.00p | 85.00p | 86.00p | 78123 |
07/10/2019 | 82.50p | 88.00p | 82.50p | 85.00p | 115668 |
04/10/2019 | 86.00p | 87.85p | 83.00p | 83.00p | 108088 |
03/10/2019 | 85.00p | 86.00p | 83.50p | 84.50p | 138836 |
02/10/2019 | 84.50p | 84.63p | 81.72p | 83.25p | 122907 |
01/10/2019 | 80.00p | 83.90p | 79.10p | 81.00p | 99846 |
30/09/2019 | 77.00p | 83.00p | 75.80p | 79.00p | 298544 |
27/09/2019 | 75.15p | 75.15p | 73.50p | 73.75p | 19783 |
26/09/2019 | 73.50p | 76.50p | 73.50p | 74.25p | 29915 |
25/09/2019 | 77.00p | 77.05p | 76.00p | 76.00p | 31152 |
24/09/2019 | 76.00p | 77.14p | 76.00p | 76.25p | 44138 |
23/09/2019 | 77.20p | 77.20p | 75.72p | 76.00p | 45016 |
20/09/2019 | 76.00p | 77.38p | 75.88p | 76.00p | 36595 |
19/09/2019 | 74.00p | 77.63p | 73.00p | 76.75p | 135950 |
18/09/2019 | 76.00p | 77.57p | 74.00p | 74.75p | 142725 |
17/09/2019 | 75.50p | 76.00p | 75.25p | 75.25p | 72419 |
16/09/2019 | 75.50p | 76.00p | 74.02p | 74.50p | 56597 |
13/09/2019 | 72.50p | 75.50p | 71.60p | 74.50p | 238815 |
12/09/2019 | 76.00p | 83.39p | 67.15p | 71.25p | 723508 |
11/09/2019 | 83.50p | 84.50p | 77.00p | 77.00p | 367596 |
10/09/2019 | 83.00p | 84.90p | 83.00p | 83.50p | 13397 |
09/09/2019 | 83.00p | 84.11p | 83.00p | 83.50p | 44803 |
06/09/2019 | 84.70p | 84.70p | 83.15p | 83.50p | 27056 |
05/09/2019 | 84.18p | 84.40p | 83.39p | 83.50p | 15848 |
04/09/2019 | 83.00p | 84.50p | 83.00p | 83.50p | 267998 |
03/09/2019 | 81.34p | 83.50p | 80.94p | 82.00p | 58851 |
02/09/2019 | 81.56p | 83.62p | 81.00p | 81.00p | 14970 |
30/08/2019 | 80.00p | 81.49p | 80.00p | 80.50p | 20523 |
29/08/2019 | 83.00p | 83.00p | 80.00p | 80.50p | 36075 |
28/08/2019 | 85.00p | 85.00p | 82.00p | 82.50p | 32718 |
27/08/2019 | 84.00p | 85.09p | 83.50p | 84.00p | 65406 |
23/08/2019 | 85.28p | 85.28p | 84.25p | 84.25p | 3565 |
22/08/2019 | 84.02p | 84.02p | 83.50p | 83.50p | 7464 |
21/08/2019 | 84.00p | 85.31p | 83.75p | 83.75p | 57490 |
20/08/2019 | 85.50p | 85.50p | 83.00p | 84.00p | 29262 |
*Close Price adjusted for both dividends and splits