Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/06/2020 | 25.00p | 25.49p | 24.00p | 25.00p | 41944 |
03/06/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
02/06/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
01/06/2020 | 25.00p | 25.60p | 23.00p | 25.00p | 30693 |
29/05/2020 | 24.00p | 25.00p | 23.00p | 25.00p | 29940 |
28/05/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
27/05/2020 | 26.00p | 26.00p | 21.00p | 24.00p | 4050157 |
26/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
25/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
22/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
21/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
20/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
19/05/2020 | 26.00p | 27.40p | 26.00p | 26.00p | 3121 |
18/05/2020 | 26.00p | 27.40p | 26.00p | 26.00p | 1067 |
15/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
14/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 105000 |
13/05/2020 | 26.00p | 26.00p | 25.26p | 26.00p | 25000 |
12/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
11/05/2020 | 26.00p | 26.00p | 25.50p | 26.00p | 710956 |
08/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 210000 |
07/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 210000 |
06/05/2020 | 26.00p | 28.00p | 26.00p | 26.00p | 3662 |
05/05/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
04/05/2020 | 26.00p | 26.00p | 25.00p | 26.00p | 23758 |
01/05/2020 | 26.00p | 27.49p | 25.00p | 26.00p | 25801 |
30/04/2020 | 26.00p | 26.00p | 25.00p | 26.00p | 4 |
29/04/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 75000 |
28/04/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
27/04/2020 | 25.50p | 25.50p | 24.25p | 25.50p | 2513 |
24/04/2020 | 25.50p | 25.50p | 24.25p | 25.50p | 14000 |
23/04/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
22/04/2020 | 25.50p | 25.50p | 23.50p | 25.50p | 2064 |
21/04/2020 | 24.50p | 25.50p | 23.50p | 25.50p | 64968 |
20/04/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
17/04/2020 | 24.50p | 24.50p | 23.31p | 24.50p | 1635 |
16/04/2020 | 24.50p | 26.70p | 24.50p | 24.50p | 7780 |
15/04/2020 | 24.50p | 26.84p | 24.50p | 24.50p | 1925 |
14/04/2020 | 24.50p | 24.50p | 23.25p | 24.50p | 2591 |
13/04/2020 | 24.50p | 26.85p | 24.50p | 24.50p | 17397 |
10/04/2020 | 24.50p | 26.85p | 24.50p | 24.50p | 17397 |
09/04/2020 | 24.50p | 26.84p | 24.50p | 24.50p | 17397 |
08/04/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 50000 |
07/04/2020 | 24.50p | 26.84p | 24.50p | 24.50p | 2000 |
06/04/2020 | 24.50p | 24.50p | 24.11p | 24.50p | 19068 |
03/04/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
02/04/2020 | 24.50p | 24.50p | 24.00p | 24.50p | 34174 |
01/04/2020 | 24.50p | 27.00p | 24.50p | 24.50p | 5000 |
31/03/2020 | 24.50p | 26.50p | 24.50p | 24.50p | 11000 |
30/03/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
27/03/2020 | 25.00p | 25.00p | 22.00p | 24.50p | 5754108 |
26/03/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
25/03/2020 | 25.00p | 25.00p | 24.00p | 25.00p | 5500 |
24/03/2020 | 24.50p | 26.60p | 23.40p | 25.00p | 16591 |
23/03/2020 | 24.00p | 24.50p | 23.50p | 24.50p | 38270 |
20/03/2020 | 21.00p | 24.25p | 20.00p | 23.50p | 35079 |
19/03/2020 | 20.00p | 21.50p | 19.00p | 21.00p | 18737 |
18/03/2020 | 29.50p | 29.50p | 18.00p | 20.00p | 132704 |
17/03/2020 | 33.00p | 33.00p | 29.00p | 31.00p | 17804 |
16/03/2020 | 36.50p | 36.50p | 32.88p | 33.00p | 7766 |
13/03/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 15000 |
12/03/2020 | 36.50p | 36.50p | 35.00p | 36.50p | 8500 |
11/03/2020 | 36.50p | 36.50p | 35.00p | 36.50p | 3123 |
10/03/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
09/03/2020 | 36.50p | 36.50p | 35.10p | 36.50p | 14600 |
06/03/2020 | 38.50p | 38.50p | 37.00p | 37.00p | 11000 |
05/03/2020 | 40.00p | 40.00p | 38.17p | 39.00p | 3848 |
04/03/2020 | 40.00p | 40.00p | 38.17p | 40.00p | 145 |
03/03/2020 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
02/03/2020 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
28/02/2020 | 40.50p | 40.50p | 38.00p | 40.00p | 12366 |
27/02/2020 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
26/02/2020 | 41.50p | 41.50p | 40.50p | 40.50p | 24453 |
25/02/2020 | 41.50p | 41.50p | 40.76p | 41.50p | 25274 |
24/02/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
21/02/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
20/02/2020 | 41.00p | 41.50p | 40.75p | 41.50p | 21800 |
19/02/2020 | 40.00p | 41.49p | 39.59p | 40.00p | 4062 |
18/02/2020 | 39.00p | 41.00p | 39.00p | 40.00p | 40152 |
17/02/2020 | 39.00p | 41.00p | 38.81p | 39.00p | 4357 |
14/02/2020 | 39.00p | 39.00p | 38.61p | 39.00p | 1000 |
13/02/2020 | 39.00p | 39.00p | 38.51p | 39.00p | 26995 |
12/02/2020 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
11/02/2020 | 37.50p | 41.00p | 37.50p | 39.00p | 3447526 |
10/02/2020 | 37.00p | 38.90p | 37.00p | 37.50p | 8500 |
07/02/2020 | 37.00p | 38.00p | 37.00p | 37.00p | 509 |
06/02/2020 | 37.00p | 37.00p | 36.66p | 37.00p | 19321 |
05/02/2020 | 37.00p | 38.00p | 37.00p | 37.00p | 4354 |
04/02/2020 | 37.00p | 38.00p | 36.59p | 37.00p | 5767 |
03/02/2020 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
31/01/2020 | 37.00p | 38.08p | 37.00p | 37.00p | 955285 |
30/01/2020 | 37.00p | 37.00p | 36.59p | 37.00p | 801 |
29/01/2020 | 37.00p | 37.50p | 36.59p | 37.00p | 4871 |
28/01/2020 | 37.00p | 37.00p | 36.51p | 37.00p | 14208 |
27/01/2020 | 37.00p | 37.00p | 36.51p | 37.00p | 286 |
24/01/2020 | 36.50p | 37.25p | 36.50p | 37.00p | 3000 |
23/01/2020 | 36.00p | 36.50p | 36.00p | 36.50p | 0 |
22/01/2020 | 36.00p | 36.00p | 34.55p | 36.00p | 1197236 |
21/01/2020 | 36.00p | 36.69p | 34.18p | 36.00p | 13731 |
20/01/2020 | 36.00p | 36.90p | 36.00p | 36.00p | 27622 |
17/01/2020 | 36.00p | 36.10p | 36.00p | 36.00p | 6500 |
16/01/2020 | 36.00p | 37.00p | 35.50p | 37.00p | 201600 |
15/01/2020 | 36.50p | 36.50p | 36.00p | 36.00p | 6952 |
14/01/2020 | 35.50p | 35.50p | 34.15p | 35.50p | 9246 |
13/01/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
10/01/2020 | 35.50p | 35.95p | 35.50p | 35.50p | 278 |
09/01/2020 | 35.50p | 35.50p | 35.00p | 35.50p | 200000 |
08/01/2020 | 35.50p | 36.25p | 35.50p | 35.50p | 4137 |
07/01/2020 | 35.50p | 35.50p | 34.30p | 35.50p | 21710 |
06/01/2020 | 36.00p | 36.00p | 35.00p | 35.50p | 170178 |
03/01/2020 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
02/01/2020 | 36.50p | 36.60p | 35.11p | 36.00p | 30707 |
01/01/2020 | 36.50p | 36.50p | 35.75p | 36.50p | 1699 |
31/12/2019 | 36.50p | 36.50p | 35.75p | 36.50p | 1699 |
30/12/2019 | 36.50p | 36.50p | 36.50p | 36.50p | 60172 |
27/12/2019 | 36.50p | 36.50p | 36.50p | 36.50p | 9300 |
26/12/2019 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
25/12/2019 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
24/12/2019 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
23/12/2019 | 36.50p | 36.50p | 35.75p | 36.50p | 12000 |
20/12/2019 | 36.50p | 36.50p | 36.45p | 36.50p | 11581 |
19/12/2019 | 36.50p | 37.50p | 35.75p | 36.50p | 95511 |
18/12/2019 | 36.50p | 37.40p | 36.50p | 36.50p | 33410 |
17/12/2019 | 36.50p | 36.50p | 36.50p | 36.50p | 20000 |
16/12/2019 | 36.50p | 37.50p | 35.50p | 36.50p | 7975025 |
13/12/2019 | 36.50p | 37.78p | 36.50p | 36.50p | 20000 |
12/12/2019 | 36.50p | 36.50p | 35.50p | 36.50p | 11011000 |
11/12/2019 | 35.00p | 39.00p | 35.00p | 36.50p | 45150 |
10/12/2019 | 35.00p | 35.00p | 34.40p | 35.00p | 93 |
09/12/2019 | 35.00p | 35.00p | 35.00p | 35.00p | 1701749 |
06/12/2019 | 35.00p | 35.00p | 34.40p | 35.00p | 4100 |
05/12/2019 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
04/12/2019 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
03/12/2019 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
02/12/2019 | 35.00p | 35.89p | 35.00p | 35.00p | 521 |
29/11/2019 | 35.00p | 36.00p | 35.00p | 35.00p | 16000 |
28/11/2019 | 35.00p | 36.00p | 35.00p | 35.00p | 11803 |
27/11/2019 | 35.00p | 35.38p | 35.00p | 35.00p | 1510 |
26/11/2019 | 34.50p | 35.45p | 34.21p | 35.00p | 14281 |
25/11/2019 | 35.00p | 35.50p | 34.50p | 34.50p | 7870 |
22/11/2019 | 35.00p | 35.00p | 34.75p | 35.00p | 3585 |
21/11/2019 | 35.00p | 35.00p | 35.00p | 35.00p | 50000 |
20/11/2019 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
19/11/2019 | 34.50p | 35.00p | 34.50p | 35.00p | 20801 |
18/11/2019 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
15/11/2019 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
14/11/2019 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
13/11/2019 | 34.50p | 34.50p | 34.25p | 34.50p | 500 |
12/11/2019 | 34.00p | 34.90p | 34.00p | 34.50p | 5022 |
11/11/2019 | 33.50p | 34.40p | 33.50p | 34.00p | 8000 |
08/11/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 20000 |
07/11/2019 | 32.50p | 33.50p | 32.50p | 33.50p | 20000 |
06/11/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
05/11/2019 | 33.50p | 33.50p | 32.35p | 32.50p | 3795 |
04/11/2019 | 33.00p | 33.50p | 32.50p | 33.50p | 0 |
01/11/2019 | 32.50p | 32.90p | 32.50p | 32.50p | 9035 |
31/10/2019 | 31.00p | 32.50p | 31.00p | 32.50p | 11500 |
30/10/2019 | 31.00p | 31.00p | 30.30p | 31.00p | 1100 |
29/10/2019 | 33.00p | 33.00p | 31.00p | 31.00p | 18125 |
28/10/2019 | 33.00p | 33.00p | 32.90p | 33.00p | 1293 |
25/10/2019 | 32.50p | 33.00p | 32.50p | 33.00p | 0 |
24/10/2019 | 32.50p | 32.50p | 32.49p | 32.50p | 13791 |
23/10/2019 | 32.50p | 32.50p | 31.21p | 32.50p | 185230 |
22/10/2019 | 32.50p | 32.50p | 31.21p | 32.50p | 13800 |
21/10/2019 | 32.50p | 32.50p | 31.21p | 32.50p | 4148 |
18/10/2019 | 35.50p | 35.50p | 32.00p | 32.50p | 2098388 |
17/10/2019 | 37.00p | 37.00p | 35.50p | 35.50p | 19844 |
16/10/2019 | 37.00p | 37.50p | 37.00p | 37.00p | 30000 |
15/10/2019 | 37.50p | 37.50p | 36.25p | 37.00p | 13495 |
14/10/2019 | 37.50p | 37.80p | 37.00p | 37.50p | 3263211 |
11/10/2019 | 38.00p | 38.00p | 37.50p | 37.50p | 27200 |
10/10/2019 | 39.50p | 39.50p | 35.00p | 37.50p | 64495 |
09/10/2019 | 41.00p | 41.49p | 41.00p | 41.00p | 47442 |
08/10/2019 | 41.00p | 42.00p | 41.00p | 41.00p | 5281 |
07/10/2019 | 42.50p | 42.50p | 41.00p | 41.00p | 76212 |
04/10/2019 | 41.50p | 42.50p | 41.50p | 42.50p | 28824 |
03/10/2019 | 42.00p | 42.00p | 41.50p | 41.50p | 4135 |
02/10/2019 | 42.50p | 42.89p | 41.50p | 42.00p | 9939 |
01/10/2019 | 42.50p | 43.00p | 42.50p | 42.50p | 864 |
30/09/2019 | 42.00p | 42.90p | 42.00p | 42.50p | 11587 |
27/09/2019 | 42.00p | 43.02p | 41.90p | 42.00p | 39299 |
26/09/2019 | 38.50p | 42.90p | 38.50p | 42.00p | 150350 |
25/09/2019 | 37.00p | 39.00p | 37.00p | 38.50p | 14389 |
24/09/2019 | 36.50p | 37.49p | 36.50p | 36.50p | 2279 |
23/09/2019 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
20/09/2019 | 35.00p | 37.49p | 35.00p | 36.50p | 21590 |
19/09/2019 | 35.50p | 35.50p | 35.00p | 35.00p | 0 |
18/09/2019 | 35.50p | 35.90p | 35.50p | 35.50p | 5508 |
17/09/2019 | 35.50p | 35.90p | 35.50p | 35.50p | 2500 |
16/09/2019 | 36.00p | 36.00p | 34.75p | 35.50p | 2046 |
13/09/2019 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
12/09/2019 | 38.00p | 38.00p | 36.00p | 36.00p | 25000 |
11/09/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
10/09/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
09/09/2019 | 38.50p | 39.25p | 38.00p | 38.00p | 1368 |
06/09/2019 | 39.50p | 39.50p | 38.50p | 38.50p | 42 |
05/09/2019 | 39.50p | 39.50p | 39.50p | 39.50p | 50001 |
04/09/2019 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
03/09/2019 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
02/09/2019 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
30/08/2019 | 39.50p | 39.50p | 39.50p | 39.50p | 5689 |
*Close Price adjusted for both dividends and splits