Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/05/2020 | 73.00p | 73.40p | 70.00p | 71.50p | 268063 |
26/05/2020 | 72.50p | 74.00p | 72.50p | 73.00p | 9534 |
22/05/2020 | 72.50p | 72.50p | 72.00p | 72.50p | 1000 |
21/05/2020 | 72.50p | 73.00p | 72.00p | 72.50p | 20455 |
20/05/2020 | 72.50p | 73.00p | 72.00p | 72.50p | 227119 |
19/05/2020 | 73.50p | 74.00p | 72.00p | 72.50p | 76141 |
18/05/2020 | 73.50p | 74.00p | 72.00p | 73.50p | 29241 |
15/05/2020 | 73.50p | 74.10p | 72.06p | 73.50p | 16785 |
14/05/2020 | 72.50p | 74.40p | 72.00p | 73.50p | 235224 |
13/05/2020 | 76.00p | 76.00p | 71.50p | 72.50p | 62090 |
12/05/2020 | 76.00p | 76.50p | 75.00p | 76.00p | 351200 |
11/05/2020 | 75.00p | 80.00p | 73.15p | 76.00p | 71952 |
07/05/2020 | 72.50p | 76.00p | 72.00p | 74.00p | 14271 |
06/05/2020 | 72.50p | 74.75p | 72.50p | 72.50p | 2660 |
05/05/2020 | 72.00p | 74.75p | 71.15p | 72.50p | 4101 |
01/05/2020 | 73.00p | 73.25p | 71.10p | 72.00p | 9242 |
30/04/2020 | 73.00p | 74.25p | 71.80p | 73.00p | 10510 |
29/04/2020 | 72.00p | 74.75p | 71.80p | 73.00p | 2696 |
28/04/2020 | 70.50p | 74.00p | 70.50p | 72.00p | 16761 |
27/04/2020 | 70.50p | 73.00p | 70.50p | 70.50p | 5469 |
24/04/2020 | 71.50p | 71.50p | 68.00p | 70.50p | 9871 |
23/04/2020 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
22/04/2020 | 71.50p | 72.85p | 70.55p | 71.50p | 3730 |
21/04/2020 | 71.50p | 72.85p | 70.55p | 71.50p | 7183 |
20/04/2020 | 68.50p | 73.00p | 68.50p | 71.50p | 23093 |
17/04/2020 | 68.00p | 69.85p | 68.00p | 68.50p | 4612 |
16/04/2020 | 68.00p | 70.00p | 67.00p | 68.00p | 7584 |
15/04/2020 | 69.25p | 71.40p | 66.00p | 70.00p | 62742 |
14/04/2020 | 65.50p | 71.28p | 65.25p | 69.25p | 43935 |
09/04/2020 | 62.00p | 67.00p | 62.00p | 65.50p | 43712 |
08/04/2020 | 62.00p | 62.00p | 60.00p | 62.00p | 5382 |
07/04/2020 | 54.00p | 63.00p | 54.00p | 62.00p | 147705 |
06/04/2020 | 47.50p | 52.00p | 47.50p | 51.50p | 70205 |
03/04/2020 | 46.50p | 48.00p | 46.50p | 47.50p | 31390 |
02/04/2020 | 49.00p | 49.00p | 44.00p | 46.50p | 95758 |
01/04/2020 | 51.50p | 52.50p | 47.00p | 49.00p | 22209 |
31/03/2020 | 55.00p | 55.00p | 50.00p | 51.50p | 56335 |
30/03/2020 | 55.00p | 56.00p | 53.60p | 55.00p | 3703 |
27/03/2020 | 54.00p | 58.00p | 53.00p | 55.00p | 27631 |
26/03/2020 | 50.50p | 53.97p | 49.00p | 53.00p | 53357 |
25/03/2020 | 50.50p | 50.50p | 50.05p | 50.50p | 2000 |
24/03/2020 | 50.50p | 51.10p | 49.00p | 50.50p | 5000 |
23/03/2020 | 57.00p | 57.00p | 50.00p | 50.50p | 43469 |
20/03/2020 | 56.50p | 57.60p | 56.00p | 57.00p | 13872 |
19/03/2020 | 58.50p | 58.50p | 54.00p | 56.50p | 70972 |
18/03/2020 | 65.00p | 65.00p | 58.00p | 59.50p | 37324 |
17/03/2020 | 64.00p | 65.00p | 63.60p | 65.00p | 47850 |
16/03/2020 | 70.00p | 70.00p | 61.00p | 64.00p | 66906 |
13/03/2020 | 69.00p | 70.50p | 69.00p | 70.00p | 512406 |
12/03/2020 | 70.50p | 73.00p | 65.00p | 70.60p | 103179 |
11/03/2020 | 71.00p | 72.00p | 70.30p | 72.00p | 515718 |
10/03/2020 | 71.00p | 73.00p | 70.50p | 73.00p | 62978 |
09/03/2020 | 71.50p | 71.88p | 70.00p | 71.00p | 23381 |
06/03/2020 | 73.50p | 73.50p | 71.00p | 72.50p | 145996 |
05/03/2020 | 73.50p | 73.50p | 73.00p | 73.50p | 1011 |
04/03/2020 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
03/03/2020 | 73.50p | 73.50p | 72.00p | 73.50p | 121846 |
02/03/2020 | 72.00p | 75.00p | 72.00p | 73.50p | 26120 |
28/02/2020 | 72.50p | 73.00p | 72.00p | 72.00p | 384589 |
27/02/2020 | 72.50p | 72.50p | 71.40p | 72.50p | 119413 |
26/02/2020 | 78.00p | 78.00p | 71.10p | 73.00p | 56472 |
25/02/2020 | 78.00p | 78.00p | 77.22p | 78.00p | 15497 |
24/02/2020 | 78.00p | 78.99p | 77.18p | 78.00p | 18705 |
21/02/2020 | 78.00p | 78.40p | 77.13p | 78.00p | 30909 |
20/02/2020 | 78.00p | 78.40p | 78.00p | 78.00p | 2545 |
19/02/2020 | 78.00p | 78.00p | 77.10p | 78.00p | 8449 |
18/02/2020 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
17/02/2020 | 78.00p | 79.00p | 78.00p | 78.00p | 500 |
14/02/2020 | 78.00p | 79.00p | 77.00p | 78.00p | 30783 |
13/02/2020 | 79.50p | 79.50p | 77.00p | 78.00p | 25000 |
12/02/2020 | 79.50p | 79.50p | 77.25p | 79.50p | 3002 |
11/02/2020 | 79.50p | 80.41p | 77.00p | 79.50p | 13867 |
10/02/2020 | 79.50p | 80.50p | 77.50p | 79.50p | 5290 |
07/02/2020 | 79.50p | 80.80p | 77.50p | 79.50p | 6459 |
06/02/2020 | 77.50p | 79.50p | 77.50p | 79.50p | 39235 |
05/02/2020 | 77.50p | 77.89p | 76.00p | 77.50p | 21297 |
04/02/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
03/02/2020 | 77.50p | 77.89p | 76.22p | 77.50p | 4491 |
31/01/2020 | 77.50p | 78.00p | 76.15p | 77.50p | 30055 |
30/01/2020 | 80.50p | 80.50p | 75.50p | 77.50p | 227911 |
29/01/2020 | 80.00p | 80.80p | 78.75p | 80.00p | 82523 |
28/01/2020 | 81.50p | 81.50p | 79.21p | 80.00p | 71051 |
27/01/2020 | 82.00p | 82.02p | 81.00p | 81.50p | 18003 |
24/01/2020 | 82.00p | 82.50p | 81.40p | 82.00p | 10203 |
23/01/2020 | 82.00p | 82.00p | 81.00p | 82.00p | 13164 |
22/01/2020 | 82.00p | 82.88p | 82.00p | 82.00p | 21888 |
21/01/2020 | 86.00p | 86.50p | 81.00p | 82.00p | 89696 |
20/01/2020 | 87.00p | 87.00p | 86.00p | 87.00p | 19467 |
17/01/2020 | 87.00p | 87.00p | 86.30p | 87.00p | 12022 |
16/01/2020 | 79.00p | 87.75p | 79.00p | 87.00p | 85047 |
15/01/2020 | 79.00p | 80.00p | 78.65p | 79.00p | 4127 |
14/01/2020 | 79.00p | 79.50p | 78.30p | 79.00p | 76758 |
13/01/2020 | 79.00p | 79.98p | 79.00p | 79.00p | 468 |
10/01/2020 | 78.50p | 79.00p | 78.30p | 79.00p | 7927 |
09/01/2020 | 78.50p | 79.00p | 78.25p | 78.50p | 5117 |
08/01/2020 | 78.50p | 78.50p | 78.23p | 78.50p | 10253 |
07/01/2020 | 78.50p | 78.50p | 78.22p | 78.50p | 1856 |
06/01/2020 | 78.50p | 79.00p | 78.22p | 78.50p | 15896 |
03/01/2020 | 78.50p | 78.50p | 78.21p | 78.50p | 8694 |
02/01/2020 | 78.50p | 79.00p | 78.50p | 78.50p | 2000 |
31/12/2019 | 79.00p | 79.00p | 78.15p | 78.50p | 9605 |
30/12/2019 | 78.00p | 79.98p | 77.10p | 79.00p | 21878 |
27/12/2019 | 78.50p | 78.70p | 78.00p | 78.00p | 2500 |
24/12/2019 | 78.50p | 78.50p | 78.02p | 78.50p | 3830 |
23/12/2019 | 78.50p | 78.74p | 78.02p | 78.50p | 5125 |
20/12/2019 | 78.50p | 78.74p | 78.01p | 78.50p | 7970 |
19/12/2019 | 78.50p | 78.50p | 78.12p | 78.50p | 25000 |
18/12/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
17/12/2019 | 78.50p | 78.80p | 78.15p | 78.50p | 29188 |
16/12/2019 | 78.50p | 78.80p | 78.10p | 78.50p | 3970 |
13/12/2019 | 78.50p | 78.84p | 78.50p | 78.50p | 9500 |
12/12/2019 | 78.50p | 78.50p | 78.00p | 78.50p | 10968 |
11/12/2019 | 78.50p | 79.00p | 78.00p | 78.50p | 30896 |
10/12/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 3000 |
09/12/2019 | 77.50p | 79.00p | 77.00p | 78.50p | 103264 |
06/12/2019 | 77.00p | 77.40p | 76.35p | 77.00p | 2002 |
05/12/2019 | 77.00p | 77.40p | 76.35p | 77.00p | 28089 |
04/12/2019 | 77.00p | 77.00p | 76.35p | 77.00p | 20077 |
03/12/2019 | 77.00p | 77.00p | 76.35p | 77.00p | 6686 |
02/12/2019 | 77.00p | 77.00p | 76.35p | 77.00p | 2011 |
29/11/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
28/11/2019 | 77.00p | 78.60p | 77.00p | 77.00p | 13120 |
27/11/2019 | 77.00p | 78.80p | 76.35p | 77.00p | 15407 |
26/11/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
25/11/2019 | 77.00p | 77.00p | 76.32p | 77.00p | 4695 |
22/11/2019 | 77.00p | 78.80p | 76.32p | 77.00p | 2002 |
21/11/2019 | 77.00p | 78.44p | 75.00p | 77.00p | 5260 |
20/11/2019 | 77.00p | 77.00p | 76.25p | 77.00p | 8345 |
19/11/2019 | 77.50p | 78.50p | 76.10p | 77.00p | 485758 |
18/11/2019 | 77.50p | 79.50p | 77.50p | 77.50p | 788 |
15/11/2019 | 77.50p | 77.50p | 75.85p | 77.50p | 7674 |
14/11/2019 | 77.50p | 77.50p | 75.88p | 77.50p | 1185 |
13/11/2019 | 77.50p | 79.75p | 75.85p | 77.50p | 11939 |
12/11/2019 | 77.00p | 78.92p | 75.80p | 77.50p | 29462 |
11/11/2019 | 77.00p | 77.00p | 75.00p | 77.00p | 10082 |
08/11/2019 | 77.00p | 77.00p | 75.00p | 77.00p | 5000 |
07/11/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
06/11/2019 | 77.00p | 77.00p | 75.00p | 77.00p | 4475 |
05/11/2019 | 77.00p | 78.92p | 76.05p | 77.00p | 20383 |
04/11/2019 | 76.50p | 80.00p | 76.00p | 77.00p | 41032 |
01/11/2019 | 76.50p | 77.94p | 75.00p | 76.50p | 2875 |
31/10/2019 | 74.50p | 77.00p | 74.50p | 76.50p | 41641 |
30/10/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
29/10/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
28/10/2019 | 74.50p | 75.50p | 73.25p | 74.50p | 12154 |
25/10/2019 | 75.00p | 75.00p | 73.64p | 74.50p | 23692 |
24/10/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
23/10/2019 | 75.00p | 75.00p | 73.64p | 75.00p | 18350 |
22/10/2019 | 75.00p | 76.60p | 75.00p | 75.00p | 105 |
21/10/2019 | 75.00p | 75.00p | 73.66p | 75.00p | 1 |
18/10/2019 | 75.00p | 75.00p | 73.66p | 75.00p | 2325 |
17/10/2019 | 75.00p | 75.00p | 73.64p | 75.00p | 21507 |
16/10/2019 | 74.00p | 75.00p | 73.50p | 75.00p | 37511 |
15/10/2019 | 75.00p | 75.00p | 73.45p | 74.00p | 5051 |
14/10/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
11/10/2019 | 75.00p | 76.00p | 73.45p | 75.00p | 4995 |
10/10/2019 | 75.00p | 75.00p | 73.40p | 75.00p | 17533 |
09/10/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 3572 |
08/10/2019 | 75.50p | 75.50p | 75.00p | 75.00p | 1000 |
07/10/2019 | 75.50p | 75.50p | 74.00p | 75.50p | 6575 |
04/10/2019 | 75.50p | 75.50p | 74.00p | 75.50p | 5640 |
03/10/2019 | 75.50p | 75.50p | 74.00p | 75.50p | 6637 |
02/10/2019 | 76.00p | 76.00p | 74.22p | 75.50p | 10002 |
01/10/2019 | 76.00p | 76.98p | 75.10p | 76.00p | 5129 |
30/09/2019 | 76.00p | 76.25p | 75.25p | 76.00p | 25000 |
27/09/2019 | 76.00p | 76.50p | 76.00p | 76.00p | 11242 |
26/09/2019 | 75.50p | 76.00p | 75.50p | 76.00p | 1447 |
25/09/2019 | 75.50p | 75.75p | 75.50p | 75.50p | 2627 |
24/09/2019 | 79.00p | 79.00p | 73.50p | 75.50p | 208310 |
23/09/2019 | 78.70p | 79.75p | 78.00p | 79.00p | 7824 |
20/09/2019 | 79.00p | 79.00p | 78.00p | 78.70p | 10000 |
19/09/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
18/09/2019 | 76.50p | 79.00p | 76.50p | 79.00p | 41324 |
17/09/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
16/09/2019 | 76.50p | 77.97p | 76.50p | 76.50p | 3620 |
13/09/2019 | 76.50p | 77.85p | 76.50p | 76.50p | 15500 |
12/09/2019 | 76.50p | 76.50p | 75.90p | 76.50p | 56 |
11/09/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
10/09/2019 | 76.50p | 77.97p | 75.75p | 76.50p | 7584 |
09/09/2019 | 76.00p | 77.97p | 75.60p | 76.50p | 23502 |
06/09/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 30000 |
05/09/2019 | 76.00p | 76.99p | 75.00p | 76.00p | 2579 |
04/09/2019 | 76.00p | 76.99p | 76.00p | 76.00p | 1000 |
03/09/2019 | 75.50p | 77.00p | 75.50p | 76.00p | 7587 |
02/09/2019 | 75.50p | 75.50p | 74.75p | 75.50p | 716 |
30/08/2019 | 74.00p | 75.50p | 74.00p | 75.50p | 15325 |
29/08/2019 | 74.00p | 74.75p | 73.00p | 74.00p | 18847 |
28/08/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 43000 |
27/08/2019 | 74.00p | 74.00p | 73.04p | 74.00p | 3074 |
23/08/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 27450 |
22/08/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
21/08/2019 | 74.00p | 74.00p | 73.50p | 74.00p | 22770 |
20/08/2019 | 74.50p | 74.50p | 73.00p | 74.00p | 18934 |
19/08/2019 | 74.50p | 74.50p | 74.00p | 74.50p | 7655 |
16/08/2019 | 74.50p | 75.00p | 74.02p | 74.50p | 10260 |
15/08/2019 | 74.50p | 74.50p | 74.00p | 74.50p | 98882 |
14/08/2019 | 74.50p | 75.00p | 74.00p | 74.50p | 49061 |
13/08/2019 | 75.00p | 75.00p | 74.00p | 74.50p | 146552 |
12/08/2019 | 76.00p | 76.00p | 74.00p | 75.00p | 46033 |
09/08/2019 | 76.00p | 76.25p | 75.04p | 76.00p | 12598 |
*Close Price adjusted for both dividends and splits