Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/05/2020 | 46.00p | 47.20p | 41.20p | 41.70p | 635279 |
15/05/2020 | 48.35p | 49.60p | 43.80p | 43.85p | 440141 |
14/05/2020 | 49.90p | 49.95p | 42.40p | 47.00p | 603766 |
13/05/2020 | 51.90p | 53.10p | 48.14p | 48.25p | 527393 |
12/05/2020 | 53.20p | 54.49p | 50.20p | 54.40p | 209030 |
11/05/2020 | 54.90p | 58.20p | 51.40p | 51.40p | 273488 |
07/05/2020 | 50.50p | 55.25p | 50.50p | 52.90p | 159792 |
06/05/2020 | 52.50p | 55.80p | 50.00p | 51.20p | 351796 |
05/05/2020 | 57.50p | 57.50p | 51.30p | 54.00p | 488455 |
04/05/2020 | 61.80p | 61.80p | 53.20p | 55.40p | 524730 |
01/05/2020 | 67.00p | 67.10p | 58.60p | 59.70p | 532461 |
30/04/2020 | 59.00p | 67.80p | 59.00p | 66.80p | 532212 |
29/04/2020 | 61.50p | 63.95p | 56.70p | 60.60p | 547332 |
28/04/2020 | 57.70p | 61.00p | 54.30p | 59.90p | 335778 |
27/04/2020 | 57.30p | 62.00p | 54.20p | 57.20p | 291120 |
24/04/2020 | 56.90p | 59.10p | 55.44p | 59.00p | 131496 |
23/04/2020 | 55.20p | 59.00p | 51.97p | 59.00p | 175551 |
22/04/2020 | 53.90p | 58.97p | 51.90p | 53.40p | 315170 |
21/04/2020 | 53.00p | 53.88p | 50.00p | 50.90p | 291665 |
20/04/2020 | 58.20p | 58.29p | 48.55p | 52.40p | 763922 |
16/04/2020 | 58.20p | 61.47p | 50.30p | 51.10p | 481622 |
15/04/2020 | 66.10p | 66.20p | 55.60p | 57.70p | 351604 |
14/04/2020 | 68.00p | 68.78p | 62.01p | 66.80p | 352521 |
09/04/2020 | 68.70p | 72.05p | 63.60p | 66.50p | 215815 |
08/04/2020 | 61.40p | 68.10p | 61.40p | 65.70p | 175039 |
07/04/2020 | 50.20p | 67.68p | 50.10p | 61.50p | 396647 |
06/04/2020 | 50.20p | 54.10p | 50.20p | 53.50p | 230160 |
03/04/2020 | 52.80p | 52.80p | 46.29p | 49.75p | 424794 |
02/04/2020 | 55.60p | 56.82p | 50.83p | 51.30p | 258628 |
01/04/2020 | 58.80p | 60.90p | 53.60p | 54.00p | 224359 |
31/03/2020 | 55.10p | 61.20p | 54.33p | 57.00p | 578081 |
30/03/2020 | 56.30p | 57.91p | 52.70p | 53.70p | 359411 |
27/03/2020 | 55.50p | 58.67p | 55.00p | 57.10p | 305536 |
26/03/2020 | 58.00p | 59.60p | 54.58p | 59.60p | 372465 |
25/03/2020 | 50.00p | 61.62p | 50.00p | 56.30p | 567608 |
24/03/2020 | 44.75p | 49.40p | 44.75p | 48.50p | 724741 |
23/03/2020 | 48.25p | 50.88p | 45.25p | 45.55p | 686962 |
20/03/2020 | 51.60p | 55.73p | 49.35p | 50.00p | 3513269 |
19/03/2020 | 56.10p | 64.40p | 52.30p | 54.50p | 753494 |
18/03/2020 | 57.20p | 61.00p | 54.80p | 56.40p | 771812 |
17/03/2020 | 72.70p | 73.00p | 55.20p | 56.00p | 563353 |
16/03/2020 | 92.70p | 92.70p | 67.80p | 72.20p | 366331 |
13/03/2020 | 95.00p | 98.30p | 84.70p | 92.20p | 308838 |
12/03/2020 | 98.10p | 101.00p | 90.00p | 92.30p | 372616 |
11/03/2020 | 109.00p | 110.96p | 101.60p | 103.00p | 249493 |
10/03/2020 | 111.20p | 116.87p | 108.60p | 111.80p | 181647 |
09/03/2020 | 120.00p | 120.00p | 103.80p | 112.00p | 372494 |
06/03/2020 | 125.00p | 126.00p | 118.40p | 122.60p | 538682 |
05/03/2020 | 126.80p | 130.68p | 124.60p | 126.80p | 598975 |
04/03/2020 | 131.80p | 138.00p | 126.40p | 129.60p | 305657 |
03/03/2020 | 130.80p | 137.00p | 130.80p | 132.60p | 239062 |
02/03/2020 | 136.20p | 146.76p | 134.20p | 134.20p | 343116 |
28/02/2020 | 147.60p | 147.60p | 131.60p | 139.20p | 1022739 |
27/02/2020 | 141.40p | 143.00p | 138.60p | 140.40p | 268397 |
26/02/2020 | 140.60p | 150.20p | 133.40p | 143.00p | 454311 |
25/02/2020 | 126.60p | 149.80p | 125.23p | 147.60p | 839047 |
24/02/2020 | 115.00p | 122.80p | 105.68p | 122.20p | 423589 |
21/02/2020 | 105.00p | 113.00p | 105.00p | 113.00p | 605926 |
20/02/2020 | 106.20p | 107.39p | 100.09p | 102.40p | 710820 |
19/02/2020 | 112.80p | 118.00p | 105.73p | 109.00p | 363289 |
18/02/2020 | 120.00p | 126.80p | 117.00p | 117.00p | 162433 |
17/02/2020 | 141.20p | 141.20p | 115.60p | 122.00p | 580060 |
14/02/2020 | 140.00p | 140.00p | 131.40p | 134.80p | 185452 |
13/02/2020 | 138.20p | 144.00p | 136.80p | 136.80p | 99230 |
12/02/2020 | 134.60p | 145.00p | 132.56p | 145.00p | 105897 |
11/02/2020 | 135.00p | 140.00p | 131.17p | 137.20p | 83577 |
10/02/2020 | 136.00p | 139.20p | 132.00p | 137.60p | 68968 |
07/02/2020 | 135.20p | 139.20p | 130.20p | 134.00p | 147386 |
06/02/2020 | 135.00p | 143.98p | 132.20p | 134.00p | 85036 |
05/02/2020 | 144.60p | 144.60p | 135.24p | 136.60p | 314102 |
04/02/2020 | 135.80p | 141.64p | 135.80p | 138.20p | 78902 |
03/02/2020 | 143.60p | 143.60p | 137.17p | 139.00p | 211162 |
31/01/2020 | 142.40p | 146.40p | 137.60p | 140.00p | 85154 |
30/01/2020 | 149.00p | 149.20p | 141.93p | 144.00p | 121806 |
29/01/2020 | 133.00p | 149.00p | 133.00p | 149.00p | 156205 |
28/01/2020 | 138.20p | 142.00p | 136.86p | 138.00p | 81828 |
27/01/2020 | 135.40p | 141.91p | 135.40p | 138.20p | 192286 |
24/01/2020 | 145.60p | 146.20p | 136.80p | 137.40p | 185508 |
23/01/2020 | 145.00p | 149.80p | 145.00p | 146.20p | 59327 |
22/01/2020 | 150.00p | 150.00p | 141.00p | 149.20p | 58921 |
21/01/2020 | 143.00p | 149.80p | 143.00p | 149.80p | 134786 |
20/01/2020 | 143.00p | 150.00p | 143.00p | 150.00p | 80047 |
17/01/2020 | 140.20p | 147.80p | 140.20p | 147.80p | 103468 |
16/01/2020 | 145.40p | 145.40p | 140.00p | 144.00p | 104353 |
15/01/2020 | 147.40p | 147.40p | 141.80p | 143.20p | 102729 |
14/01/2020 | 144.00p | 144.40p | 140.00p | 140.80p | 113465 |
13/01/2020 | 149.00p | 149.00p | 141.60p | 144.60p | 279133 |
10/01/2020 | 145.00p | 146.20p | 141.14p | 143.40p | 171892 |
09/01/2020 | 143.80p | 143.80p | 137.44p | 142.00p | 125106 |
08/01/2020 | 138.00p | 142.44p | 135.00p | 140.40p | 128454 |
07/01/2020 | 133.00p | 140.20p | 133.00p | 139.40p | 159429 |
06/01/2020 | 140.00p | 140.00p | 130.99p | 131.80p | 105398 |
03/01/2020 | 137.00p | 138.60p | 130.00p | 135.40p | 120637 |
02/01/2020 | 148.00p | 148.00p | 136.40p | 138.20p | 182475 |
31/12/2019 | 146.40p | 147.80p | 139.20p | 142.40p | 98120 |
30/12/2019 | 139.60p | 145.40p | 134.65p | 144.60p | 211052 |
27/12/2019 | 137.00p | 139.20p | 130.20p | 139.00p | 186311 |
24/12/2019 | 129.20p | 137.00p | 129.20p | 137.00p | 103466 |
23/12/2019 | 136.20p | 136.20p | 129.40p | 132.60p | 118954 |
20/12/2019 | 129.20p | 131.60p | 127.12p | 131.00p | 394087 |
19/12/2019 | 139.40p | 139.40p | 125.00p | 127.00p | 280675 |
18/12/2019 | 136.00p | 138.80p | 132.18p | 136.60p | 440855 |
17/12/2019 | 135.00p | 137.00p | 127.92p | 137.00p | 324299 |
16/12/2019 | 128.20p | 132.60p | 123.60p | 131.60p | 259451 |
13/12/2019 | 122.00p | 128.60p | 122.00p | 125.00p | 298340 |
12/12/2019 | 129.00p | 130.80p | 121.00p | 123.80p | 258336 |
11/12/2019 | 128.80p | 129.40p | 123.20p | 127.60p | 409981 |
10/12/2019 | 130.80p | 134.80p | 126.40p | 127.20p | 301209 |
09/12/2019 | 130.00p | 135.18p | 125.40p | 133.80p | 1291129 |
06/12/2019 | 143.60p | 143.60p | 130.00p | 130.00p | 847470 |
05/12/2019 | 138.60p | 138.60p | 132.60p | 138.00p | 297951 |
04/12/2019 | 138.00p | 138.72p | 125.60p | 137.00p | 640097 |
03/12/2019 | 136.00p | 146.20p | 136.00p | 140.00p | 519226 |
02/12/2019 | 152.20p | 153.00p | 138.40p | 141.00p | 490242 |
29/11/2019 | 140.20p | 153.64p | 140.20p | 153.00p | 747789 |
28/11/2019 | 147.00p | 148.00p | 140.60p | 144.00p | 470776 |
27/11/2019 | 139.00p | 148.00p | 132.00p | 148.00p | 1448695 |
26/11/2019 | 139.00p | 151.62p | 128.40p | 134.00p | 4719351 |
25/11/2019 | 180.00p | 180.80p | 175.00p | 175.20p | 112445 |
22/11/2019 | 175.60p | 180.00p | 173.80p | 177.60p | 75345 |
21/11/2019 | 183.00p | 183.00p | 170.00p | 181.60p | 64845 |
20/11/2019 | 182.80p | 184.80p | 175.00p | 176.80p | 78017 |
19/11/2019 | 175.40p | 184.20p | 170.20p | 182.80p | 128922 |
18/11/2019 | 171.00p | 182.32p | 166.94p | 177.40p | 166045 |
15/11/2019 | 172.00p | 174.00p | 163.80p | 171.80p | 154496 |
14/11/2019 | 166.60p | 175.80p | 165.36p | 168.80p | 103464 |
13/11/2019 | 167.20p | 176.15p | 164.88p | 171.00p | 137460 |
12/11/2019 | 166.60p | 175.00p | 160.93p | 174.80p | 228679 |
11/11/2019 | 155.40p | 167.20p | 155.40p | 167.00p | 277394 |
08/11/2019 | 160.00p | 161.30p | 156.20p | 156.60p | 183554 |
07/11/2019 | 163.00p | 163.00p | 156.80p | 159.00p | 221291 |
06/11/2019 | 161.80p | 161.80p | 150.00p | 156.00p | 113637 |
05/11/2019 | 161.80p | 164.20p | 152.78p | 155.00p | 449664 |
04/11/2019 | 165.00p | 167.20p | 159.88p | 163.20p | 369816 |
01/11/2019 | 157.80p | 166.00p | 155.48p | 163.00p | 587451 |
31/10/2019 | 149.60p | 157.20p | 148.60p | 157.00p | 1423240 |
30/10/2019 | 140.00p | 153.00p | 131.60p | 149.00p | 1753496 |
29/10/2019 | 190.80p | 190.80p | 182.80p | 187.00p | 292611 |
28/10/2019 | 195.20p | 203.00p | 184.40p | 186.00p | 512905 |
25/10/2019 | 200.00p | 202.98p | 193.22p | 196.00p | 139853 |
24/10/2019 | 207.00p | 207.00p | 200.00p | 202.00p | 88825 |
23/10/2019 | 210.00p | 210.00p | 203.00p | 204.00p | 73428 |
22/10/2019 | 205.00p | 210.00p | 201.00p | 202.00p | 162684 |
21/10/2019 | 205.50p | 209.00p | 201.50p | 202.50p | 303025 |
18/10/2019 | 209.00p | 216.05p | 203.01p | 206.00p | 262167 |
17/10/2019 | 214.50p | 218.00p | 208.00p | 209.00p | 112815 |
16/10/2019 | 216.50p | 220.00p | 209.50p | 212.00p | 165974 |
15/10/2019 | 223.50p | 229.19p | 217.00p | 220.00p | 97847 |
14/10/2019 | 220.50p | 227.50p | 215.23p | 226.00p | 116264 |
11/10/2019 | 230.00p | 230.00p | 218.00p | 220.50p | 74386 |
10/10/2019 | 231.50p | 231.50p | 222.50p | 227.50p | 82187 |
09/10/2019 | 235.00p | 235.00p | 219.50p | 221.50p | 62391 |
08/10/2019 | 229.00p | 230.98p | 223.00p | 227.50p | 144941 |
07/10/2019 | 229.50p | 233.57p | 221.52p | 228.00p | 115794 |
04/10/2019 | 227.00p | 227.00p | 219.73p | 224.00p | 61435 |
03/10/2019 | 225.00p | 225.00p | 214.00p | 219.50p | 104779 |
02/10/2019 | 225.00p | 225.00p | 215.00p | 216.00p | 103377 |
01/10/2019 | 223.00p | 232.50p | 222.50p | 224.00p | 155377 |
30/09/2019 | 212.00p | 225.00p | 212.00p | 223.50p | 66062 |
27/09/2019 | 216.50p | 217.00p | 212.00p | 214.50p | 55635 |
26/09/2019 | 217.50p | 220.00p | 210.00p | 215.50p | 68012 |
25/09/2019 | 216.00p | 218.00p | 210.50p | 217.50p | 89054 |
24/09/2019 | 223.00p | 223.00p | 214.82p | 216.00p | 116316 |
23/09/2019 | 220.00p | 223.50p | 218.50p | 219.50p | 66463 |
20/09/2019 | 218.50p | 223.50p | 213.00p | 223.50p | 247752 |
19/09/2019 | 218.50p | 219.00p | 216.15p | 216.50p | 28411 |
18/09/2019 | 229.00p | 229.00p | 216.50p | 216.50p | 82576 |
17/09/2019 | 213.00p | 228.50p | 213.00p | 228.50p | 221624 |
16/09/2019 | 214.00p | 215.00p | 209.50p | 211.50p | 114351 |
13/09/2019 | 213.50p | 217.50p | 209.00p | 209.00p | 139917 |
12/09/2019 | 219.00p | 221.50p | 210.50p | 213.00p | 101198 |
11/09/2019 | 205.00p | 223.00p | 204.00p | 218.00p | 239029 |
10/09/2019 | 210.00p | 210.50p | 205.00p | 205.00p | 183786 |
09/09/2019 | 215.00p | 215.00p | 208.00p | 208.50p | 205840 |
06/09/2019 | 211.00p | 214.50p | 209.88p | 210.00p | 184931 |
05/09/2019 | 215.00p | 215.00p | 208.50p | 210.00p | 106324 |
04/09/2019 | 215.00p | 215.00p | 205.00p | 209.50p | 158424 |
03/09/2019 | 210.00p | 214.00p | 207.00p | 209.00p | 184733 |
02/09/2019 | 210.00p | 217.00p | 210.00p | 214.00p | 46612 |
30/08/2019 | 216.00p | 217.53p | 213.00p | 214.00p | 65527 |
29/08/2019 | 218.00p | 220.00p | 215.00p | 216.50p | 24305 |
28/08/2019 | 216.00p | 219.50p | 215.50p | 215.50p | 181751 |
27/08/2019 | 218.50p | 220.50p | 215.00p | 215.00p | 78020 |
23/08/2019 | 217.50p | 220.50p | 217.00p | 218.00p | 73731 |
22/08/2019 | 210.00p | 224.50p | 210.00p | 219.00p | 98828 |
21/08/2019 | 220.00p | 223.51p | 214.00p | 214.00p | 143422 |
20/08/2019 | 221.50p | 225.86p | 221.50p | 222.00p | 41713 |
19/08/2019 | 223.00p | 228.00p | 219.00p | 223.50p | 66781 |
16/08/2019 | 217.50p | 223.50p | 217.50p | 219.00p | 66246 |
15/08/2019 | 220.00p | 225.00p | 215.00p | 222.50p | 128284 |
14/08/2019 | 235.50p | 235.50p | 222.00p | 223.50p | 135153 |
13/08/2019 | 230.00p | 234.00p | 226.06p | 229.50p | 80647 |
12/08/2019 | 225.50p | 233.00p | 225.50p | 227.50p | 72801 |
09/08/2019 | 230.00p | 230.00p | 225.00p | 226.00p | 135497 |
08/08/2019 | 230.00p | 230.00p | 224.00p | 227.00p | 182634 |
07/08/2019 | 222.00p | 228.00p | 222.00p | 225.00p | 145435 |
06/08/2019 | 230.00p | 235.50p | 225.60p | 226.50p | 205865 |
05/08/2019 | 235.50p | 237.00p | 230.00p | 232.00p | 109823 |
02/08/2019 | 233.00p | 237.00p | 231.38p | 234.00p | 56859 |
01/08/2019 | 235.50p | 237.50p | 231.00p | 236.00p | 106137 |
*Close Price adjusted for both dividends and splits