Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/05/2020 | 38.00p | 38.00p | 37.00p | 38.00p | 20500 |
14/05/2020 | 38.00p | 39.65p | 37.06p | 38.00p | 9538 |
13/05/2020 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
12/05/2020 | 38.00p | 39.70p | 37.00p | 38.00p | 23709 |
11/05/2020 | 38.00p | 39.80p | 36.00p | 38.00p | 25836 |
07/05/2020 | 37.00p | 40.00p | 36.40p | 38.00p | 87882 |
06/05/2020 | 43.00p | 43.50p | 36.04p | 37.00p | 127945 |
05/05/2020 | 43.00p | 43.00p | 42.30p | 43.00p | 7612 |
01/05/2020 | 43.00p | 43.84p | 42.00p | 42.00p | 41371 |
30/04/2020 | 42.00p | 45.00p | 41.00p | 43.00p | 164855 |
29/04/2020 | 38.50p | 38.50p | 37.06p | 38.50p | 5000 |
28/04/2020 | 38.00p | 39.50p | 36.25p | 38.50p | 35293 |
27/04/2020 | 38.00p | 39.40p | 38.00p | 38.00p | 6823 |
24/04/2020 | 38.00p | 39.50p | 38.00p | 38.00p | 253 |
23/04/2020 | 39.00p | 39.50p | 38.00p | 38.00p | 23990 |
22/04/2020 | 39.00p | 39.90p | 38.04p | 39.00p | 21045 |
21/04/2020 | 38.00p | 39.90p | 38.00p | 39.00p | 33596 |
20/04/2020 | 37.50p | 39.00p | 37.00p | 39.00p | 114534 |
17/04/2020 | 36.50p | 37.70p | 36.50p | 36.50p | 13 |
16/04/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
15/04/2020 | 36.50p | 39.00p | 35.30p | 36.50p | 62146 |
14/04/2020 | 36.00p | 37.80p | 35.00p | 36.50p | 70633 |
09/04/2020 | 34.50p | 36.00p | 34.06p | 35.50p | 49000 |
08/04/2020 | 34.00p | 35.85p | 33.00p | 34.50p | 20204 |
07/04/2020 | 36.00p | 36.00p | 34.45p | 35.50p | 9992 |
06/04/2020 | 34.50p | 35.90p | 34.00p | 35.00p | 43884 |
03/04/2020 | 34.00p | 36.00p | 32.00p | 34.50p | 94184 |
02/04/2020 | 31.00p | 41.00p | 31.00p | 34.00p | 285469 |
01/04/2020 | 31.00p | 31.64p | 31.00p | 31.00p | 836 |
31/03/2020 | 31.00p | 31.70p | 31.00p | 31.00p | 3123 |
30/03/2020 | 31.00p | 31.74p | 31.00p | 31.00p | 1556 |
27/03/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
26/03/2020 | 30.00p | 31.74p | 30.00p | 31.00p | 4775 |
25/03/2020 | 29.00p | 31.90p | 29.00p | 30.00p | 32958 |
24/03/2020 | 28.50p | 29.80p | 28.50p | 29.00p | 6656 |
23/03/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
20/03/2020 | 27.50p | 31.00p | 27.50p | 28.50p | 39485 |
19/03/2020 | 29.00p | 29.00p | 27.00p | 27.50p | 26798 |
18/03/2020 | 32.00p | 32.00p | 29.00p | 29.00p | 3355 |
17/03/2020 | 32.00p | 32.00p | 30.00p | 32.00p | 2000 |
16/03/2020 | 32.50p | 33.40p | 32.00p | 32.00p | 14940 |
13/03/2020 | 33.50p | 34.70p | 32.50p | 32.50p | 1380 |
12/03/2020 | 35.50p | 37.45p | 33.00p | 33.50p | 38673 |
11/03/2020 | 32.00p | 35.50p | 32.00p | 35.50p | 30874 |
10/03/2020 | 34.50p | 34.50p | 30.00p | 32.00p | 16129 |
09/03/2020 | 36.00p | 36.00p | 33.00p | 34.50p | 20865 |
06/03/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
05/03/2020 | 38.50p | 38.50p | 37.00p | 37.50p | 11000 |
04/03/2020 | 38.00p | 38.50p | 38.00p | 38.50p | 0 |
03/03/2020 | 37.50p | 39.00p | 37.50p | 38.00p | 3640 |
02/03/2020 | 42.50p | 42.50p | 37.00p | 37.50p | 31308 |
28/02/2020 | 42.50p | 42.50p | 40.10p | 42.50p | 8525 |
27/02/2020 | 42.50p | 42.50p | 41.00p | 42.50p | 5000 |
26/02/2020 | 42.50p | 42.50p | 41.00p | 42.50p | 8679 |
25/02/2020 | 44.50p | 44.50p | 42.00p | 42.50p | 12222 |
24/02/2020 | 47.50p | 48.55p | 44.00p | 44.50p | 40286 |
21/02/2020 | 46.00p | 46.50p | 44.00p | 45.50p | 12905 |
20/02/2020 | 47.50p | 48.60p | 45.00p | 46.00p | 18323 |
19/02/2020 | 47.50p | 47.50p | 46.65p | 47.50p | 2320 |
18/02/2020 | 45.50p | 47.75p | 44.26p | 46.50p | 21877 |
17/02/2020 | 45.50p | 46.80p | 45.50p | 45.50p | 3739 |
14/02/2020 | 48.50p | 49.50p | 44.00p | 45.50p | 52325 |
13/02/2020 | 43.50p | 49.25p | 41.00p | 48.50p | 328797 |
12/02/2020 | 43.50p | 43.50p | 42.15p | 43.50p | 13531 |
11/02/2020 | 43.50p | 43.50p | 42.15p | 43.50p | 4500 |
10/02/2020 | 43.50p | 43.90p | 42.15p | 43.50p | 11770 |
07/02/2020 | 43.50p | 43.50p | 42.15p | 43.50p | 10000 |
06/02/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
05/02/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
04/02/2020 | 43.50p | 44.25p | 42.25p | 43.50p | 9000 |
03/02/2020 | 41.50p | 43.50p | 41.50p | 43.50p | 7009 |
31/01/2020 | 46.50p | 46.50p | 41.50p | 41.50p | 36163 |
30/01/2020 | 47.00p | 47.80p | 46.10p | 47.00p | 15950 |
29/01/2020 | 46.50p | 49.00p | 45.15p | 47.00p | 132529 |
28/01/2020 | 46.50p | 47.50p | 46.50p | 46.50p | 2105 |
27/01/2020 | 43.00p | 48.00p | 42.10p | 46.50p | 195241 |
24/01/2020 | 41.50p | 44.00p | 41.50p | 43.00p | 76500 |
23/01/2020 | 41.50p | 42.50p | 41.50p | 41.50p | 3055 |
22/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
21/01/2020 | 43.00p | 43.00p | 40.03p | 41.50p | 25028 |
20/01/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
17/01/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
16/01/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
15/01/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
14/01/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
13/01/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
10/01/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
09/01/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 7600 |
08/01/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
07/01/2020 | 43.00p | 43.00p | 42.02p | 43.00p | 4760 |
06/01/2020 | 43.50p | 43.50p | 42.03p | 43.00p | 16233 |
03/01/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
02/01/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
31/12/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
30/12/2019 | 43.50p | 43.50p | 42.03p | 43.50p | 1000 |
27/12/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
24/12/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
23/12/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
20/12/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
19/12/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
18/12/2019 | 43.50p | 44.70p | 42.25p | 43.50p | 14360 |
17/12/2019 | 43.50p | 43.50p | 42.25p | 43.50p | 11862 |
16/12/2019 | 43.50p | 44.70p | 43.50p | 43.50p | 2258 |
13/12/2019 | 42.00p | 44.70p | 42.00p | 43.50p | 73990 |
12/12/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
11/12/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
10/12/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
09/12/2019 | 42.00p | 42.00p | 41.00p | 42.00p | 82792 |
06/12/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
05/12/2019 | 42.00p | 42.80p | 42.00p | 42.00p | 2 |
04/12/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
03/12/2019 | 42.00p | 42.00p | 41.30p | 42.00p | 25000 |
02/12/2019 | 42.00p | 42.80p | 42.00p | 42.00p | 2313 |
29/11/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
28/11/2019 | 42.00p | 42.50p | 42.00p | 42.00p | 0 |
27/11/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
26/11/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
25/11/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
22/11/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
21/11/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
20/11/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
19/11/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
18/11/2019 | 42.00p | 42.00p | 41.30p | 42.00p | 4000 |
15/11/2019 | 42.00p | 42.80p | 42.00p | 42.00p | 2000 |
14/11/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
13/11/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
12/11/2019 | 42.00p | 42.00p | 41.35p | 42.00p | 847 |
11/11/2019 | 42.00p | 42.00p | 41.35p | 42.00p | 4000 |
08/11/2019 | 42.00p | 42.90p | 41.30p | 42.00p | 12484 |
07/11/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
06/11/2019 | 42.00p | 42.70p | 42.00p | 42.00p | 8167 |
05/11/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 34865 |
04/11/2019 | 42.00p | 42.00p | 41.00p | 42.00p | 14933 |
01/11/2019 | 42.00p | 42.70p | 42.00p | 42.00p | 9516 |
31/10/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
30/10/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
29/10/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
28/10/2019 | 42.00p | 42.70p | 42.00p | 42.00p | 7057 |
25/10/2019 | 42.00p | 42.70p | 42.00p | 42.00p | 2201 |
24/10/2019 | 42.00p | 42.00p | 41.02p | 42.00p | 854 |
23/10/2019 | 42.00p | 42.98p | 42.00p | 42.00p | 1369 |
22/10/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
21/10/2019 | 42.00p | 42.00p | 41.02p | 42.00p | 3465 |
18/10/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
17/10/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
16/10/2019 | 41.50p | 42.70p | 41.50p | 42.00p | 18126 |
15/10/2019 | 41.50p | 41.50p | 41.01p | 41.50p | 5000 |
14/10/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
11/10/2019 | 41.00p | 41.50p | 41.00p | 41.50p | 29128 |
10/10/2019 | 41.00p | 41.00p | 40.02p | 41.00p | 2000 |
09/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
08/10/2019 | 41.00p | 41.70p | 40.02p | 41.00p | 9034 |
07/10/2019 | 41.00p | 41.70p | 40.02p | 41.00p | 11608 |
04/10/2019 | 41.00p | 41.70p | 41.00p | 41.00p | 55 |
03/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
02/10/2019 | 41.00p | 41.70p | 40.02p | 41.00p | 3342 |
01/10/2019 | 41.00p | 41.00p | 40.02p | 41.00p | 8288 |
30/09/2019 | 41.00p | 41.00p | 40.02p | 41.00p | 1763 |
27/09/2019 | 41.00p | 41.00p | 40.02p | 41.00p | 2441 |
26/09/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
25/09/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
24/09/2019 | 41.00p | 41.00p | 40.02p | 41.00p | 875 |
23/09/2019 | 41.00p | 41.70p | 41.00p | 41.00p | 722 |
20/09/2019 | 41.00p | 41.98p | 40.02p | 41.00p | 2476 |
19/09/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
18/09/2019 | 41.00p | 41.70p | 41.00p | 41.00p | 13000 |
17/09/2019 | 41.00p | 41.70p | 40.02p | 41.00p | 8466 |
16/09/2019 | 41.00p | 41.98p | 41.00p | 41.00p | 1333 |
13/09/2019 | 40.00p | 41.00p | 40.00p | 41.00p | 129931 |
12/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
11/09/2019 | 40.00p | 40.00p | 39.02p | 40.00p | 23000 |
10/09/2019 | 40.00p | 40.60p | 39.20p | 40.00p | 12341 |
09/09/2019 | 40.00p | 40.60p | 40.00p | 40.00p | 27610 |
06/09/2019 | 39.00p | 40.98p | 38.90p | 40.00p | 91034 |
05/09/2019 | 37.50p | 37.80p | 37.50p | 37.50p | 35061 |
04/09/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 25000 |
03/09/2019 | 38.00p | 38.60p | 37.50p | 37.50p | 17540 |
02/09/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
30/08/2019 | 38.00p | 38.00p | 37.50p | 38.00p | 1000 |
29/08/2019 | 38.00p | 38.00p | 37.50p | 38.00p | 4116 |
28/08/2019 | 38.00p | 38.98p | 38.00p | 38.00p | 10070 |
27/08/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
23/08/2019 | 37.50p | 38.90p | 37.50p | 38.00p | 4500 |
22/08/2019 | 36.50p | 38.00p | 36.50p | 37.50p | 17928 |
21/08/2019 | 35.50p | 37.85p | 35.50p | 36.50p | 20284 |
20/08/2019 | 34.50p | 35.50p | 34.50p | 35.50p | 0 |
19/08/2019 | 31.50p | 34.90p | 31.50p | 34.50p | 5500 |
16/08/2019 | 31.50p | 31.95p | 31.01p | 31.50p | 2404 |
15/08/2019 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
14/08/2019 | 31.50p | 31.50p | 31.50p | 31.50p | 30000 |
13/08/2019 | 33.50p | 33.50p | 31.50p | 31.50p | 87977 |
12/08/2019 | 32.00p | 32.90p | 32.00p | 32.00p | 7000 |
09/08/2019 | 32.00p | 32.00p | 31.00p | 32.00p | 313 |
08/08/2019 | 32.00p | 32.90p | 32.00p | 32.00p | 1215 |
07/08/2019 | 32.00p | 32.90p | 31.00p | 32.00p | 6541 |
06/08/2019 | 37.50p | 37.50p | 31.00p | 32.00p | 120800 |
05/08/2019 | 39.00p | 39.40p | 37.00p | 37.50p | 22500 |
02/08/2019 | 39.00p | 39.98p | 38.02p | 39.00p | 12144 |
01/08/2019 | 48.00p | 48.00p | 38.00p | 39.00p | 275123 |
31/07/2019 | 48.00p | 48.00p | 46.08p | 48.00p | 1500 |
*Close Price adjusted for both dividends and splits