Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/06/2020 | 65.50p | 68.00p | 61.26p | 63.50p | 69527 |
08/06/2020 | 65.50p | 67.00p | 63.10p | 65.50p | 119786 |
05/06/2020 | 65.50p | 65.50p | 63.10p | 65.50p | 110282 |
04/06/2020 | 65.50p | 65.50p | 64.90p | 65.50p | 87094 |
03/06/2020 | 66.50p | 66.50p | 63.08p | 65.00p | 235749 |
02/06/2020 | 67.50p | 67.50p | 63.14p | 65.50p | 181229 |
01/06/2020 | 63.50p | 71.00p | 63.40p | 67.50p | 571625 |
29/05/2020 | 60.50p | 63.79p | 59.55p | 60.50p | 4891 |
28/05/2020 | 60.50p | 64.00p | 59.97p | 60.50p | 5898 |
27/05/2020 | 60.50p | 63.93p | 59.77p | 60.50p | 24557 |
26/05/2020 | 60.50p | 64.00p | 59.15p | 60.50p | 52236 |
25/05/2020 | 59.50p | 63.93p | 59.15p | 60.50p | 31250 |
22/05/2020 | 59.50p | 63.93p | 59.15p | 60.50p | 30000 |
21/05/2020 | 59.50p | 61.45p | 58.22p | 59.50p | 30850 |
20/05/2020 | 59.50p | 61.49p | 58.18p | 59.50p | 41921 |
19/05/2020 | 59.50p | 59.97p | 57.78p | 58.50p | 9311 |
18/05/2020 | 59.50p | 59.50p | 57.03p | 58.50p | 81251 |
15/05/2020 | 59.50p | 59.89p | 57.55p | 58.50p | 16146 |
14/05/2020 | 59.50p | 59.50p | 57.55p | 58.50p | 7104 |
13/05/2020 | 59.00p | 60.06p | 58.00p | 58.00p | 47811 |
12/05/2020 | 59.00p | 60.09p | 58.00p | 58.00p | 50881 |
11/05/2020 | 58.50p | 60.00p | 56.66p | 57.50p | 42955 |
08/05/2020 | 57.50p | 59.90p | 56.77p | 57.50p | 11071 |
07/05/2020 | 57.50p | 59.90p | 56.77p | 57.50p | 11071 |
06/05/2020 | 56.50p | 60.00p | 56.11p | 57.50p | 75893 |
05/05/2020 | 56.50p | 59.86p | 56.50p | 56.50p | 27428 |
04/05/2020 | 55.50p | 58.00p | 52.00p | 56.50p | 1048535 |
01/05/2020 | 56.50p | 56.70p | 52.14p | 55.50p | 63025 |
30/04/2020 | 59.00p | 59.00p | 51.00p | 56.50p | 58620 |
29/04/2020 | 61.00p | 61.00p | 57.50p | 59.00p | 64157 |
28/04/2020 | 59.00p | 61.99p | 58.33p | 61.00p | 167012 |
27/04/2020 | 58.00p | 60.92p | 57.16p | 59.00p | 20326 |
24/04/2020 | 58.00p | 59.90p | 58.00p | 58.00p | 19178 |
23/04/2020 | 58.00p | 59.00p | 58.00p | 59.00p | 4649 |
22/04/2020 | 50.50p | 60.70p | 50.50p | 58.00p | 139919 |
21/04/2020 | 50.50p | 52.70p | 50.50p | 50.50p | 31155 |
20/04/2020 | 50.50p | 52.45p | 50.50p | 50.50p | 21316 |
17/04/2020 | 50.50p | 52.90p | 50.00p | 50.50p | 99985 |
16/04/2020 | 47.50p | 52.90p | 47.50p | 50.50p | 285287 |
15/04/2020 | 47.50p | 47.50p | 45.26p | 47.50p | 10355 |
14/04/2020 | 47.50p | 47.50p | 47.00p | 47.50p | 34630 |
13/04/2020 | 48.00p | 50.40p | 45.00p | 49.00p | 82466 |
10/04/2020 | 48.00p | 50.40p | 45.00p | 49.00p | 82466 |
09/04/2020 | 48.00p | 50.40p | 45.00p | 49.00p | 82466 |
08/04/2020 | 48.00p | 50.40p | 48.00p | 48.00p | 5000 |
07/04/2020 | 48.00p | 50.70p | 45.10p | 48.00p | 99429 |
06/04/2020 | 48.50p | 50.95p | 46.66p | 48.00p | 374275 |
03/04/2020 | 49.00p | 50.95p | 47.00p | 48.50p | 10334 |
02/04/2020 | 49.00p | 50.95p | 47.66p | 48.50p | 7422 |
01/04/2020 | 48.00p | 50.95p | 46.66p | 48.50p | 43610 |
31/03/2020 | 47.00p | 51.00p | 46.50p | 48.00p | 4500 |
30/03/2020 | 43.00p | 48.00p | 43.00p | 46.50p | 17271 |
27/03/2020 | 42.00p | 43.50p | 42.00p | 43.00p | 5759 |
26/03/2020 | 39.00p | 42.00p | 39.00p | 42.00p | 44000 |
25/03/2020 | 37.00p | 40.95p | 37.00p | 39.00p | 24172 |
24/03/2020 | 36.00p | 38.00p | 33.00p | 37.00p | 95022 |
23/03/2020 | 36.00p | 36.00p | 34.48p | 36.00p | 20694 |
20/03/2020 | 29.00p | 37.92p | 29.00p | 36.00p | 231796 |
19/03/2020 | 32.00p | 32.00p | 26.00p | 29.00p | 128765 |
18/03/2020 | 33.00p | 33.90p | 32.00p | 33.00p | 41951 |
17/03/2020 | 37.00p | 38.00p | 33.00p | 34.50p | 62483 |
16/03/2020 | 42.00p | 42.00p | 35.00p | 37.00p | 89360 |
13/03/2020 | 42.00p | 43.98p | 40.26p | 43.00p | 62989 |
12/03/2020 | 47.00p | 47.78p | 40.06p | 42.00p | 108914 |
11/03/2020 | 47.80p | 49.53p | 47.80p | 48.30p | 16964 |
10/03/2020 | 47.00p | 49.00p | 46.60p | 47.80p | 23908 |
09/03/2020 | 48.10p | 48.10p | 45.00p | 47.00p | 51455 |
06/03/2020 | 49.00p | 49.00p | 47.50p | 48.60p | 11507 |
05/03/2020 | 49.00p | 49.00p | 48.56p | 49.00p | 7265 |
04/03/2020 | 49.00p | 49.00p | 48.20p | 49.00p | 5500 |
03/03/2020 | 49.00p | 50.96p | 48.15p | 49.00p | 54152 |
02/03/2020 | 48.00p | 49.70p | 47.30p | 48.50p | 30567 |
28/02/2020 | 49.60p | 49.60p | 45.26p | 45.60p | 160763 |
27/02/2020 | 51.25p | 51.88p | 49.26p | 50.60p | 76945 |
26/02/2020 | 55.00p | 55.00p | 50.00p | 51.25p | 95851 |
25/02/2020 | 56.00p | 56.00p | 54.00p | 55.00p | 24972 |
24/02/2020 | 56.50p | 57.40p | 55.20p | 56.00p | 12700 |
21/02/2020 | 58.00p | 58.50p | 55.20p | 56.50p | 63727 |
20/02/2020 | 55.00p | 58.50p | 55.00p | 58.50p | 89822 |
19/02/2020 | 55.00p | 56.00p | 55.00p | 56.00p | 29861 |
18/02/2020 | 51.75p | 56.00p | 50.00p | 55.00p | 37853 |
17/02/2020 | 51.00p | 53.00p | 51.00p | 51.75p | 40664 |
14/02/2020 | 51.50p | 51.50p | 48.65p | 50.00p | 76689 |
13/02/2020 | 51.50p | 52.50p | 50.00p | 51.50p | 157447 |
12/02/2020 | 53.50p | 53.50p | 49.01p | 51.50p | 255201 |
11/02/2020 | 54.00p | 54.00p | 52.00p | 53.50p | 189789 |
10/02/2020 | 54.00p | 54.00p | 52.76p | 54.00p | 175697 |
07/02/2020 | 56.00p | 56.00p | 52.24p | 54.00p | 324059 |
06/02/2020 | 56.00p | 56.19p | 54.20p | 56.00p | 14632 |
05/02/2020 | 56.00p | 56.40p | 54.20p | 56.00p | 25698 |
04/02/2020 | 58.00p | 58.00p | 55.00p | 56.00p | 36315 |
03/02/2020 | 58.50p | 59.00p | 57.10p | 58.00p | 16706 |
31/01/2020 | 60.00p | 60.10p | 58.50p | 58.50p | 48983 |
30/01/2020 | 59.50p | 60.36p | 59.50p | 60.00p | 13709 |
29/01/2020 | 59.50p | 60.04p | 59.50p | 59.50p | 20662 |
28/01/2020 | 59.00p | 60.85p | 59.00p | 59.00p | 46969 |
27/01/2020 | 59.00p | 59.15p | 59.00p | 59.00p | 70837 |
24/01/2020 | 59.00p | 60.00p | 58.88p | 59.00p | 40195 |
23/01/2020 | 59.00p | 61.00p | 58.85p | 59.00p | 16973 |
22/01/2020 | 59.00p | 59.75p | 58.76p | 59.00p | 56782 |
21/01/2020 | 59.00p | 59.75p | 58.44p | 59.00p | 21418 |
20/01/2020 | 59.00p | 59.88p | 58.44p | 59.00p | 25587 |
17/01/2020 | 59.00p | 61.00p | 58.30p | 59.00p | 41098 |
16/01/2020 | 63.50p | 63.50p | 56.44p | 59.00p | 175861 |
15/01/2020 | 63.50p | 64.50p | 62.85p | 63.50p | 19157 |
14/01/2020 | 63.50p | 63.50p | 62.72p | 63.50p | 38225 |
13/01/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 15715 |
10/01/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 9374 |
09/01/2020 | 63.50p | 63.50p | 62.05p | 63.50p | 42466 |
08/01/2020 | 62.00p | 63.83p | 62.00p | 63.50p | 69090 |
07/01/2020 | 62.00p | 63.00p | 61.55p | 62.00p | 66440 |
06/01/2020 | 62.00p | 62.90p | 61.22p | 62.00p | 73294 |
03/01/2020 | 66.00p | 66.30p | 61.10p | 62.00p | 89962 |
02/01/2020 | 66.00p | 68.00p | 64.35p | 66.00p | 47738 |
01/01/2020 | 66.00p | 66.40p | 64.28p | 66.00p | 13351 |
31/12/2019 | 66.00p | 66.40p | 64.28p | 66.00p | 13351 |
30/12/2019 | 65.00p | 66.56p | 64.25p | 66.00p | 37342 |
27/12/2019 | 63.50p | 67.10p | 63.16p | 65.00p | 76344 |
26/12/2019 | 62.50p | 64.90p | 62.50p | 63.50p | 33370 |
25/12/2019 | 62.50p | 64.90p | 62.50p | 63.50p | 33370 |
24/12/2019 | 62.50p | 64.90p | 62.50p | 63.50p | 33370 |
23/12/2019 | 60.50p | 62.90p | 60.10p | 62.00p | 49104 |
20/12/2019 | 53.00p | 62.56p | 52.05p | 61.00p | 447750 |
19/12/2019 | 53.00p | 53.68p | 51.16p | 53.00p | 57625 |
18/12/2019 | 53.00p | 53.00p | 51.10p | 53.00p | 18067 |
17/12/2019 | 53.00p | 53.90p | 51.10p | 53.00p | 66243 |
16/12/2019 | 56.50p | 56.70p | 51.83p | 53.00p | 160312 |
13/12/2019 | 59.50p | 59.50p | 51.88p | 56.50p | 238398 |
12/12/2019 | 60.00p | 60.00p | 58.00p | 59.50p | 13220 |
11/12/2019 | 59.50p | 60.00p | 58.65p | 60.00p | 33750 |
10/12/2019 | 63.50p | 63.50p | 58.50p | 59.50p | 96731 |
09/12/2019 | 64.00p | 65.60p | 63.00p | 63.50p | 39864 |
06/12/2019 | 67.00p | 67.00p | 63.15p | 64.00p | 32648 |
05/12/2019 | 68.50p | 68.50p | 60.15p | 67.00p | 112840 |
04/12/2019 | 68.50p | 68.50p | 66.10p | 68.50p | 11125 |
03/12/2019 | 68.50p | 69.90p | 66.10p | 68.50p | 20623 |
02/12/2019 | 72.50p | 72.50p | 66.10p | 68.50p | 62322 |
29/11/2019 | 72.50p | 72.50p | 70.10p | 72.50p | 2494 |
28/11/2019 | 73.00p | 73.00p | 71.50p | 72.50p | 18454 |
27/11/2019 | 73.00p | 73.00p | 71.50p | 73.00p | 20584 |
26/11/2019 | 71.50p | 73.00p | 71.50p | 73.00p | 14005 |
25/11/2019 | 72.50p | 72.50p | 71.16p | 71.50p | 16955 |
22/11/2019 | 71.00p | 73.00p | 71.00p | 72.50p | 60860 |
21/11/2019 | 71.50p | 73.00p | 71.00p | 71.00p | 13706 |
20/11/2019 | 71.50p | 72.10p | 71.16p | 71.50p | 6588 |
19/11/2019 | 72.50p | 72.50p | 71.15p | 71.50p | 6158 |
18/11/2019 | 71.50p | 72.50p | 70.05p | 72.50p | 35915 |
15/11/2019 | 71.50p | 71.50p | 70.00p | 70.00p | 5936 |
14/11/2019 | 71.50p | 72.68p | 71.50p | 71.50p | 1747 |
13/11/2019 | 71.50p | 72.79p | 71.05p | 71.50p | 13776 |
12/11/2019 | 70.50p | 72.85p | 69.96p | 71.50p | 53838 |
11/11/2019 | 73.00p | 75.00p | 69.78p | 70.50p | 26142 |
08/11/2019 | 72.00p | 73.44p | 71.00p | 73.00p | 37192 |
07/11/2019 | 70.00p | 72.00p | 70.00p | 71.00p | 8317 |
06/11/2019 | 70.00p | 70.72p | 70.00p | 70.00p | 10781 |
05/11/2019 | 66.00p | 74.90p | 66.00p | 70.00p | 94317 |
04/11/2019 | 66.00p | 66.99p | 66.00p | 66.00p | 3437 |
01/11/2019 | 66.00p | 67.00p | 66.00p | 66.00p | 6500 |
31/10/2019 | 66.50p | 66.88p | 66.00p | 66.00p | 36123 |
30/10/2019 | 64.50p | 66.50p | 64.50p | 66.50p | 72190 |
29/10/2019 | 63.50p | 65.50p | 62.96p | 64.50p | 34883 |
28/10/2019 | 60.50p | 64.00p | 60.50p | 63.50p | 174721 |
25/10/2019 | 60.50p | 60.62p | 60.50p | 60.50p | 34645 |
24/10/2019 | 60.50p | 60.70p | 60.35p | 60.50p | 70764 |
23/10/2019 | 62.00p | 62.00p | 60.30p | 60.50p | 18443 |
22/10/2019 | 62.50p | 62.50p | 60.50p | 62.00p | 17500 |
21/10/2019 | 62.50p | 62.50p | 60.65p | 62.50p | 4111 |
18/10/2019 | 61.00p | 62.50p | 60.32p | 62.50p | 17025 |
17/10/2019 | 62.50p | 62.50p | 60.55p | 61.00p | 93316 |
16/10/2019 | 60.50p | 62.90p | 59.10p | 62.00p | 4742982 |
15/10/2019 | 63.50p | 63.74p | 62.55p | 63.00p | 15285 |
14/10/2019 | 65.50p | 65.50p | 62.26p | 63.50p | 21243 |
11/10/2019 | 65.50p | 65.50p | 63.00p | 65.00p | 19255 |
10/10/2019 | 66.50p | 66.50p | 64.10p | 65.50p | 3462 |
09/10/2019 | 64.50p | 66.76p | 63.50p | 66.50p | 103753 |
08/10/2019 | 60.50p | 61.56p | 59.00p | 61.00p | 42257 |
07/10/2019 | 60.50p | 60.60p | 60.44p | 60.50p | 29443 |
04/10/2019 | 59.00p | 60.50p | 59.00p | 60.50p | 10000 |
03/10/2019 | 63.50p | 63.50p | 56.16p | 59.00p | 94209 |
02/10/2019 | 64.50p | 64.50p | 62.00p | 62.00p | 32893 |
01/10/2019 | 64.50p | 65.50p | 62.00p | 64.50p | 29906 |
30/09/2019 | 64.50p | 65.50p | 63.10p | 64.50p | 3083 |
27/09/2019 | 64.50p | 65.50p | 63.10p | 64.50p | 7865 |
26/09/2019 | 64.50p | 65.70p | 63.10p | 64.50p | 26780 |
25/09/2019 | 64.50p | 66.99p | 63.40p | 66.50p | 101145 |
24/09/2019 | 62.50p | 66.99p | 62.16p | 64.50p | 24558 |
23/09/2019 | 62.50p | 64.99p | 62.10p | 62.50p | 53745 |
20/09/2019 | 62.50p | 64.75p | 62.15p | 62.50p | 17207 |
19/09/2019 | 62.50p | 64.99p | 62.10p | 62.50p | 21132 |
18/09/2019 | 62.00p | 64.00p | 62.00p | 62.50p | 40769 |
17/09/2019 | 62.00p | 64.00p | 61.05p | 64.00p | 93372 |
16/09/2019 | 59.50p | 63.90p | 59.10p | 62.00p | 73056 |
13/09/2019 | 59.50p | 62.00p | 58.75p | 59.50p | 25266 |
12/09/2019 | 59.50p | 61.00p | 59.50p | 59.50p | 13848 |
11/09/2019 | 55.50p | 61.50p | 55.15p | 59.50p | 73109 |
10/09/2019 | 55.50p | 58.00p | 55.00p | 55.50p | 5681 |
09/09/2019 | 55.50p | 57.90p | 55.50p | 55.50p | 8108 |
06/09/2019 | 55.50p | 56.74p | 53.11p | 55.50p | 10437 |
05/09/2019 | 57.50p | 57.50p | 54.00p | 55.50p | 22652 |
04/09/2019 | 57.00p | 57.50p | 55.10p | 57.50p | 10417 |
*Close Price adjusted for both dividends and splits