Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/06/2020 | 54.50p | 57.17p | 53.66p | 55.00p | 33122 |
01/06/2020 | 54.50p | 57.17p | 53.66p | 55.00p | 33122 |
01/06/2020 | 54.50p | 57.17p | 53.66p | 55.00p | 33122 |
27/05/2020 | 54.50p | 55.00p | 54.50p | 54.50p | 10000 |
26/05/2020 | 54.50p | 57.00p | 53.55p | 54.50p | 31106 |
22/05/2020 | 54.50p | 54.50p | 53.55p | 54.50p | 163 |
21/05/2020 | 54.50p | 56.50p | 53.50p | 54.50p | 5244 |
20/05/2020 | 54.50p | 54.50p | 53.50p | 54.50p | 1000 |
19/05/2020 | 54.50p | 57.80p | 54.50p | 54.50p | 24100 |
18/05/2020 | 54.50p | 57.00p | 53.30p | 54.50p | 14229 |
15/05/2020 | 54.50p | 57.00p | 53.00p | 54.50p | 34414 |
14/05/2020 | 54.50p | 57.00p | 53.45p | 54.50p | 14824 |
13/05/2020 | 54.50p | 58.00p | 54.50p | 54.50p | 8275 |
12/05/2020 | 54.50p | 54.50p | 53.60p | 54.50p | 3638 |
11/05/2020 | 55.00p | 58.00p | 54.10p | 57.00p | 26434 |
07/05/2020 | 53.25p | 58.00p | 52.50p | 55.00p | 59747 |
06/05/2020 | 50.60p | 53.00p | 50.60p | 52.75p | 1320 |
01/05/2020 | 49.25p | 51.50p | 49.25p | 49.25p | 25884 |
30/04/2020 | 49.25p | 51.50p | 49.25p | 49.25p | 5500 |
29/04/2020 | 49.25p | 51.50p | 49.25p | 49.25p | 3700 |
28/04/2020 | 49.25p | 51.48p | 49.25p | 49.25p | 2450 |
27/04/2020 | 49.25p | 51.33p | 49.25p | 49.25p | 11268 |
24/04/2020 | 49.25p | 51.03p | 48.35p | 49.25p | 19961 |
23/04/2020 | 48.50p | 50.31p | 48.50p | 49.00p | 42434 |
22/04/2020 | 48.10p | 50.14p | 48.10p | 48.50p | 1500 |
21/04/2020 | 47.45p | 50.00p | 47.45p | 48.10p | 4500 |
20/04/2020 | 47.45p | 47.45p | 46.54p | 47.45p | 5806 |
17/04/2020 | 47.45p | 50.50p | 47.45p | 47.45p | 1500 |
16/04/2020 | 46.70p | 50.03p | 46.70p | 47.45p | 6500 |
15/04/2020 | 46.70p | 49.00p | 46.01p | 46.70p | 17445 |
14/04/2020 | 45.00p | 49.00p | 44.10p | 46.40p | 33924 |
09/04/2020 | 44.80p | 48.00p | 44.80p | 45.00p | 9099 |
08/04/2020 | 44.80p | 44.80p | 43.96p | 44.80p | 2871 |
07/04/2020 | 45.10p | 47.60p | 44.80p | 44.80p | 42909 |
06/04/2020 | 45.10p | 45.10p | 45.10p | 45.10p | 7716 |
03/04/2020 | 45.10p | 47.36p | 45.10p | 45.10p | 8384 |
02/04/2020 | 45.10p | 45.10p | 45.10p | 45.10p | 6799 |
01/04/2020 | 45.10p | 45.10p | 42.20p | 45.10p | 66596 |
31/03/2020 | 45.00p | 47.80p | 45.00p | 46.00p | 9833 |
30/03/2020 | 45.00p | 48.00p | 45.00p | 45.00p | 10391 |
27/03/2020 | 45.00p | 47.00p | 44.00p | 45.00p | 17215 |
26/03/2020 | 45.00p | 49.75p | 45.00p | 45.00p | 28316 |
25/03/2020 | 45.50p | 45.50p | 44.50p | 45.50p | 9314 |
24/03/2020 | 43.70p | 47.80p | 43.03p | 45.50p | 30686 |
23/03/2020 | 43.70p | 43.80p | 42.00p | 43.80p | 5405 |
20/03/2020 | 45.00p | 46.80p | 45.00p | 45.10p | 1430 |
19/03/2020 | 45.00p | 46.10p | 43.01p | 45.00p | 31618 |
18/03/2020 | 45.80p | 45.80p | 43.00p | 45.00p | 15567 |
17/03/2020 | 48.25p | 48.25p | 46.50p | 47.00p | 52094 |
16/03/2020 | 49.60p | 49.60p | 46.00p | 48.25p | 122304 |
13/03/2020 | 48.20p | 50.00p | 48.20p | 49.60p | 2028 |
12/03/2020 | 50.00p | 50.00p | 46.40p | 48.20p | 70875 |
11/03/2020 | 50.50p | 52.44p | 49.85p | 50.50p | 7419 |
10/03/2020 | 50.50p | 52.45p | 49.80p | 50.50p | 13393 |
09/03/2020 | 49.00p | 49.78p | 49.00p | 49.00p | 4950 |
06/03/2020 | 50.50p | 50.50p | 48.00p | 50.50p | 13500 |
05/03/2020 | 50.50p | 51.75p | 50.50p | 50.50p | 15435 |
04/03/2020 | 51.10p | 52.05p | 49.00p | 49.00p | 12218 |
03/03/2020 | 51.10p | 52.05p | 51.10p | 51.10p | 9583 |
02/03/2020 | 51.50p | 52.25p | 50.00p | 51.10p | 18716 |
28/02/2020 | 54.50p | 55.00p | 51.00p | 51.00p | 27351 |
27/02/2020 | 56.50p | 56.50p | 55.50p | 55.50p | 41308 |
26/02/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
25/02/2020 | 56.00p | 57.00p | 56.00p | 57.00p | 26426 |
24/02/2020 | 59.00p | 59.00p | 56.00p | 56.00p | 37936 |
21/02/2020 | 59.00p | 59.96p | 57.08p | 59.00p | 26324 |
20/02/2020 | 59.00p | 60.00p | 59.00p | 59.00p | 8313 |
19/02/2020 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
18/02/2020 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
17/02/2020 | 59.00p | 59.00p | 58.50p | 59.00p | 2697 |
14/02/2020 | 59.00p | 59.50p | 59.00p | 59.00p | 31415 |
13/02/2020 | 59.00p | 60.00p | 59.00p | 59.00p | 1600 |
12/02/2020 | 59.00p | 60.00p | 58.33p | 59.00p | 5375 |
11/02/2020 | 59.00p | 60.00p | 59.00p | 59.50p | 13965 |
10/02/2020 | 59.00p | 60.00p | 57.08p | 59.00p | 32555 |
07/02/2020 | 59.00p | 60.00p | 59.00p | 59.00p | 2750 |
06/02/2020 | 59.00p | 59.00p | 57.08p | 59.00p | 4571 |
05/02/2020 | 59.00p | 60.00p | 59.00p | 59.00p | 1646 |
04/02/2020 | 59.00p | 60.00p | 58.50p | 59.00p | 4652 |
03/02/2020 | 59.00p | 60.00p | 59.00p | 59.00p | 3525 |
31/01/2020 | 59.00p | 59.00p | 59.00p | 59.00p | 22000 |
30/01/2020 | 59.00p | 60.36p | 59.00p | 59.00p | 6617 |
29/01/2020 | 59.00p | 60.00p | 59.00p | 59.00p | 8333 |
28/01/2020 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
27/01/2020 | 59.00p | 60.00p | 58.50p | 59.00p | 17451 |
24/01/2020 | 59.00p | 59.00p | 59.00p | 59.00p | 17000 |
23/01/2020 | 59.00p | 59.00p | 58.50p | 59.00p | 959 |
22/01/2020 | 59.00p | 60.00p | 58.50p | 59.00p | 11416 |
21/01/2020 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
20/01/2020 | 58.50p | 60.85p | 58.33p | 59.00p | 31917 |
17/01/2020 | 57.75p | 59.85p | 57.50p | 58.50p | 51431 |
16/01/2020 | 56.75p | 58.25p | 56.75p | 57.75p | 22500 |
15/01/2020 | 56.00p | 57.00p | 56.00p | 56.75p | 11261 |
14/01/2020 | 55.00p | 55.00p | 53.71p | 55.00p | 1852 |
13/01/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
10/01/2020 | 55.00p | 55.00p | 53.65p | 55.00p | 10000 |
09/01/2020 | 54.75p | 54.75p | 54.75p | 54.75p | 0 |
08/01/2020 | 54.75p | 55.69p | 54.75p | 54.75p | 158 |
07/01/2020 | 54.75p | 55.77p | 53.63p | 54.75p | 23366 |
06/01/2020 | 54.75p | 54.75p | 53.63p | 54.75p | 9350 |
03/01/2020 | 54.75p | 54.75p | 53.65p | 54.75p | 3572 |
02/01/2020 | 54.50p | 55.48p | 53.15p | 54.75p | 15204 |
31/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
30/12/2019 | 54.50p | 55.48p | 54.00p | 54.50p | 8618 |
27/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 30874 |
24/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
23/12/2019 | 54.50p | 56.00p | 53.15p | 54.50p | 28638 |
20/12/2019 | 54.50p | 54.50p | 53.33p | 54.50p | 12877 |
19/12/2019 | 54.50p | 55.50p | 54.12p | 54.50p | 11908 |
18/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
17/12/2019 | 55.00p | 55.50p | 54.50p | 54.50p | 10166 |
16/12/2019 | 55.00p | 56.00p | 54.10p | 55.00p | 98266 |
13/12/2019 | 55.00p | 55.00p | 54.00p | 55.00p | 2652 |
12/12/2019 | 55.00p | 55.50p | 55.00p | 55.00p | 100000 |
11/12/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
10/12/2019 | 55.00p | 55.00p | 54.00p | 55.00p | 21363 |
09/12/2019 | 56.00p | 56.00p | 55.00p | 55.00p | 10000 |
06/12/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
05/12/2019 | 56.00p | 56.50p | 56.00p | 56.00p | 1757 |
04/12/2019 | 56.00p | 56.50p | 56.00p | 56.00p | 10000 |
03/12/2019 | 56.25p | 56.25p | 55.51p | 56.00p | 1812 |
02/12/2019 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
29/11/2019 | 56.25p | 56.63p | 56.25p | 56.25p | 13742 |
28/11/2019 | 56.00p | 56.25p | 56.00p | 56.25p | 0 |
27/11/2019 | 55.75p | 56.50p | 55.75p | 56.00p | 2806 |
26/11/2019 | 55.50p | 55.75p | 55.50p | 55.75p | 0 |
25/11/2019 | 55.50p | 56.25p | 54.75p | 55.50p | 29957 |
22/11/2019 | 55.50p | 56.22p | 55.50p | 55.50p | 9782 |
21/11/2019 | 55.50p | 56.22p | 55.50p | 55.50p | 1351 |
20/11/2019 | 55.50p | 56.25p | 55.50p | 55.50p | 266 |
19/11/2019 | 55.50p | 56.25p | 55.50p | 55.50p | 14554 |
18/11/2019 | 55.00p | 56.00p | 55.00p | 55.50p | 3571 |
15/11/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
14/11/2019 | 55.00p | 56.00p | 55.00p | 55.00p | 40520 |
13/11/2019 | 55.00p | 56.00p | 54.06p | 55.00p | 6316 |
12/11/2019 | 55.00p | 56.00p | 55.00p | 55.00p | 31658 |
11/11/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
08/11/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
07/11/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 80166 |
06/11/2019 | 54.50p | 55.74p | 53.25p | 55.00p | 3975 |
05/11/2019 | 56.00p | 56.48p | 53.25p | 54.50p | 45043 |
04/11/2019 | 55.00p | 59.00p | 55.00p | 56.00p | 130603 |
01/11/2019 | 55.00p | 56.00p | 55.00p | 55.00p | 16767 |
31/10/2019 | 55.00p | 55.60p | 55.00p | 55.00p | 11473 |
30/10/2019 | 55.00p | 56.88p | 53.20p | 55.00p | 5703 |
29/10/2019 | 54.50p | 55.00p | 54.50p | 55.00p | 29283 |
28/10/2019 | 54.50p | 54.95p | 54.00p | 54.50p | 52561 |
25/10/2019 | 54.00p | 55.00p | 54.00p | 54.50p | 17322 |
24/10/2019 | 54.00p | 54.28p | 54.00p | 54.00p | 7695 |
23/10/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
22/10/2019 | 54.00p | 54.30p | 53.00p | 54.00p | 13687 |
21/10/2019 | 54.00p | 54.30p | 54.00p | 54.00p | 11473 |
18/10/2019 | 54.00p | 54.30p | 54.00p | 54.00p | 9198 |
17/10/2019 | 54.00p | 54.30p | 53.00p | 54.00p | 11966 |
16/10/2019 | 54.00p | 54.30p | 54.00p | 54.00p | 3909 |
15/10/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
14/10/2019 | 54.00p | 54.50p | 54.00p | 54.00p | 27540 |
11/10/2019 | 54.00p | 54.30p | 54.00p | 54.00p | 2736 |
10/10/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
09/10/2019 | 54.00p | 54.30p | 53.00p | 54.00p | 72754 |
08/10/2019 | 53.50p | 54.22p | 53.27p | 54.00p | 25817 |
07/10/2019 | 53.50p | 53.95p | 53.50p | 53.50p | 14767 |
04/10/2019 | 53.50p | 53.95p | 52.41p | 53.50p | 11714 |
03/10/2019 | 53.50p | 53.50p | 52.41p | 53.50p | 17140 |
02/10/2019 | 53.50p | 54.00p | 53.50p | 53.50p | 14147 |
01/10/2019 | 53.50p | 54.00p | 53.50p | 53.50p | 37805 |
30/09/2019 | 53.50p | 54.08p | 53.50p | 53.50p | 13964 |
27/09/2019 | 53.50p | 53.68p | 52.41p | 53.50p | 99501 |
26/09/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
25/09/2019 | 53.50p | 53.68p | 52.41p | 53.50p | 14668 |
24/09/2019 | 54.00p | 54.00p | 53.50p | 53.50p | 0 |
23/09/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
20/09/2019 | 54.00p | 54.08p | 54.00p | 54.00p | 4600 |
19/09/2019 | 54.00p | 54.00p | 53.27p | 54.00p | 950 |
18/09/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
17/09/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
16/09/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
13/09/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
12/09/2019 | 54.00p | 54.08p | 54.00p | 54.00p | 506 |
11/09/2019 | 54.00p | 54.08p | 54.00p | 54.00p | 2000 |
10/09/2019 | 54.00p | 54.00p | 53.27p | 54.00p | 4030 |
09/09/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
06/09/2019 | 54.00p | 54.00p | 53.27p | 54.00p | 10000 |
05/09/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 25000 |
04/09/2019 | 53.50p | 54.12p | 53.27p | 54.00p | 25000 |
03/09/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
02/09/2019 | 53.50p | 54.12p | 53.50p | 53.50p | 9177 |
30/08/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
29/08/2019 | 53.50p | 54.12p | 52.00p | 53.50p | 20594 |
28/08/2019 | 53.50p | 54.12p | 53.50p | 53.50p | 9217 |
27/08/2019 | 53.50p | 54.12p | 53.50p | 53.50p | 4751 |
23/08/2019 | 53.50p | 53.50p | 52.42p | 53.50p | 4914 |
22/08/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
21/08/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
20/08/2019 | 53.50p | 53.50p | 52.42p | 53.50p | 3666 |
19/08/2019 | 53.50p | 53.50p | 52.42p | 53.50p | 3277 |
16/08/2019 | 53.50p | 53.50p | 52.41p | 53.50p | 3400 |
15/08/2019 | 53.50p | 53.50p | 52.21p | 53.50p | 4331 |
14/08/2019 | 53.50p | 54.48p | 53.50p | 53.50p | 2500 |
13/08/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 16500 |
*Close Price adjusted for both dividends and splits