Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/05/2020 | 65.00p | 65.96p | 63.00p | 64.00p | 18499 |
26/05/2020 | 63.50p | 65.95p | 63.50p | 65.00p | 30787 |
25/05/2020 | 63.00p | 63.10p | 63.00p | 63.00p | 2397 |
22/05/2020 | 63.00p | 63.10p | 63.00p | 63.00p | 2397 |
21/05/2020 | 66.50p | 66.50p | 63.00p | 63.00p | 18120 |
20/05/2020 | 66.50p | 66.90p | 65.20p | 66.50p | 7006 |
19/05/2020 | 68.50p | 68.90p | 65.20p | 66.50p | 20746 |
18/05/2020 | 68.50p | 69.00p | 68.50p | 68.50p | 1200 |
15/05/2020 | 68.50p | 68.50p | 67.30p | 68.50p | 2990 |
14/05/2020 | 69.00p | 69.76p | 67.60p | 68.50p | 8935 |
13/05/2020 | 69.00p | 69.76p | 67.60p | 69.00p | 11353 |
12/05/2020 | 69.00p | 70.40p | 67.80p | 69.00p | 6857 |
11/05/2020 | 69.50p | 70.49p | 67.00p | 68.50p | 58403 |
08/05/2020 | 69.50p | 70.75p | 68.00p | 69.50p | 9505 |
07/05/2020 | 69.50p | 70.75p | 68.00p | 69.50p | 9505 |
06/05/2020 | 69.00p | 70.75p | 67.00p | 69.00p | 489500 |
05/05/2020 | 69.00p | 70.88p | 67.88p | 69.00p | 28035 |
04/05/2020 | 66.50p | 70.90p | 65.20p | 69.00p | 67826 |
01/05/2020 | 65.50p | 69.00p | 65.00p | 66.50p | 20463 |
30/04/2020 | 64.50p | 67.00p | 64.50p | 65.50p | 20227 |
29/04/2020 | 68.50p | 68.50p | 62.50p | 64.50p | 66326 |
28/04/2020 | 70.00p | 70.00p | 67.33p | 68.50p | 20461 |
27/04/2020 | 70.00p | 70.20p | 68.00p | 70.00p | 7244 |
24/04/2020 | 70.00p | 70.30p | 68.00p | 70.00p | 8880 |
23/04/2020 | 71.50p | 72.00p | 70.00p | 70.00p | 2710 |
22/04/2020 | 75.00p | 75.68p | 70.00p | 71.50p | 14006 |
21/04/2020 | 75.00p | 75.90p | 73.00p | 75.00p | 41661 |
20/04/2020 | 71.00p | 77.00p | 70.00p | 75.00p | 81471 |
17/04/2020 | 69.00p | 72.66p | 69.00p | 71.00p | 37906 |
16/04/2020 | 69.00p | 69.55p | 69.00p | 69.00p | 3150 |
15/04/2020 | 69.50p | 70.95p | 67.00p | 69.00p | 73322 |
14/04/2020 | 65.50p | 71.00p | 65.50p | 69.50p | 42093 |
13/04/2020 | 65.50p | 68.00p | 65.50p | 65.50p | 14671 |
10/04/2020 | 65.50p | 68.00p | 65.50p | 65.50p | 14671 |
09/04/2020 | 65.50p | 68.00p | 65.50p | 65.50p | 14671 |
08/04/2020 | 65.50p | 67.90p | 64.45p | 65.50p | 24341 |
07/04/2020 | 65.50p | 67.34p | 64.20p | 65.50p | 5851 |
06/04/2020 | 65.50p | 66.00p | 65.00p | 65.50p | 32721 |
03/04/2020 | 65.50p | 66.00p | 63.00p | 65.50p | 130345 |
02/04/2020 | 63.50p | 65.50p | 63.50p | 65.50p | 131863 |
01/04/2020 | 64.00p | 66.87p | 62.11p | 63.00p | 167334 |
31/03/2020 | 63.00p | 65.00p | 63.00p | 63.00p | 186988 |
30/03/2020 | 56.00p | 66.32p | 54.80p | 65.00p | 387472 |
27/03/2020 | 57.00p | 57.00p | 53.00p | 54.50p | 11311 |
26/03/2020 | 55.50p | 57.00p | 54.30p | 57.00p | 21898 |
25/03/2020 | 51.00p | 59.00p | 51.00p | 55.50p | 87432 |
24/03/2020 | 48.50p | 51.90p | 48.49p | 51.00p | 54932 |
23/03/2020 | 53.50p | 53.50p | 47.00p | 48.00p | 51000 |
20/03/2020 | 48.00p | 56.66p | 46.33p | 55.00p | 54974 |
19/03/2020 | 46.00p | 47.50p | 46.00p | 47.50p | 17695 |
18/03/2020 | 48.00p | 48.00p | 44.00p | 46.00p | 17642 |
17/03/2020 | 50.00p | 51.87p | 47.60p | 48.00p | 43108 |
16/03/2020 | 64.50p | 66.00p | 48.00p | 50.00p | 64912 |
13/03/2020 | 62.50p | 66.68p | 62.13p | 65.00p | 16714 |
12/03/2020 | 67.00p | 67.00p | 57.60p | 58.50p | 56345 |
11/03/2020 | 65.50p | 67.00p | 64.10p | 67.00p | 32656 |
10/03/2020 | 65.00p | 66.80p | 63.80p | 65.50p | 21143 |
09/03/2020 | 64.00p | 65.00p | 63.80p | 65.00p | 6618 |
06/03/2020 | 71.50p | 71.50p | 66.00p | 66.50p | 34089 |
05/03/2020 | 71.00p | 72.49p | 70.10p | 71.50p | 14698 |
04/03/2020 | 70.00p | 71.50p | 68.80p | 71.00p | 27422 |
03/03/2020 | 69.00p | 73.75p | 68.64p | 70.00p | 54532 |
02/03/2020 | 66.00p | 69.80p | 66.00p | 69.00p | 60943 |
28/02/2020 | 69.00p | 69.32p | 65.00p | 66.00p | 35626 |
27/02/2020 | 73.50p | 74.00p | 70.00p | 70.50p | 21535 |
26/02/2020 | 78.00p | 78.00p | 72.00p | 73.50p | 48804 |
25/02/2020 | 80.50p | 81.10p | 77.45p | 78.50p | 14747 |
24/02/2020 | 84.00p | 85.00p | 80.00p | 80.50p | 64249 |
21/02/2020 | 77.00p | 86.00p | 77.00p | 84.00p | 211884 |
20/02/2020 | 77.00p | 78.60p | 76.16p | 77.00p | 55477 |
19/02/2020 | 76.50p | 78.00p | 76.38p | 77.00p | 56304 |
18/02/2020 | 75.00p | 78.70p | 74.00p | 76.50p | 88937 |
17/02/2020 | 65.50p | 76.80p | 65.50p | 75.00p | 228687 |
14/02/2020 | 65.50p | 66.00p | 64.35p | 65.50p | 12158 |
13/02/2020 | 66.00p | 66.00p | 64.20p | 65.50p | 1843 |
12/02/2020 | 65.00p | 66.00p | 65.00p | 66.00p | 13500 |
11/02/2020 | 65.00p | 65.33p | 64.11p | 65.00p | 21404 |
10/02/2020 | 66.50p | 66.50p | 64.33p | 65.00p | 10751 |
07/02/2020 | 67.00p | 67.00p | 65.21p | 66.50p | 22434 |
06/02/2020 | 67.00p | 67.00p | 66.00p | 67.00p | 10523 |
05/02/2020 | 67.00p | 67.10p | 67.00p | 67.00p | 6500 |
04/02/2020 | 67.00p | 67.00p | 66.30p | 67.00p | 2000 |
03/02/2020 | 67.00p | 67.13p | 66.00p | 67.00p | 10000 |
31/01/2020 | 67.00p | 67.49p | 67.00p | 67.00p | 4000 |
30/01/2020 | 67.00p | 67.00p | 66.25p | 67.00p | 10000 |
29/01/2020 | 67.00p | 67.00p | 66.10p | 67.00p | 4000 |
28/01/2020 | 67.00p | 67.00p | 66.51p | 67.00p | 7552 |
27/01/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
24/01/2020 | 67.00p | 67.00p | 66.51p | 67.00p | 5110 |
23/01/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 2700 |
22/01/2020 | 67.00p | 67.34p | 67.00p | 67.00p | 5778 |
21/01/2020 | 67.00p | 67.60p | 67.00p | 67.00p | 9202 |
20/01/2020 | 67.00p | 67.76p | 67.00p | 67.00p | 26597 |
17/01/2020 | 67.00p | 67.76p | 67.00p | 67.00p | 20585 |
16/01/2020 | 67.00p | 67.58p | 66.51p | 67.00p | 4441 |
15/01/2020 | 67.00p | 67.88p | 66.51p | 67.00p | 9831 |
14/01/2020 | 67.00p | 67.90p | 66.51p | 67.00p | 11477 |
13/01/2020 | 67.00p | 68.00p | 66.60p | 67.00p | 16500 |
10/01/2020 | 69.50p | 70.40p | 66.51p | 67.00p | 61038 |
09/01/2020 | 66.50p | 66.90p | 66.50p | 66.50p | 3994 |
08/01/2020 | 66.50p | 67.05p | 65.30p | 66.50p | 3503 |
07/01/2020 | 66.50p | 67.35p | 65.21p | 66.50p | 10669 |
06/01/2020 | 66.50p | 67.49p | 66.50p | 66.50p | 7392 |
03/01/2020 | 66.50p | 67.49p | 66.50p | 66.50p | 5916 |
02/01/2020 | 66.00p | 67.70p | 66.00p | 66.50p | 20650 |
01/01/2020 | 66.00p | 66.48p | 66.00p | 66.00p | 2996 |
31/12/2019 | 66.00p | 66.48p | 66.00p | 66.00p | 2996 |
30/12/2019 | 64.50p | 66.48p | 64.50p | 66.00p | 18022 |
27/12/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 3016 |
26/12/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 910 |
25/12/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 910 |
24/12/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 910 |
23/12/2019 | 64.50p | 65.80p | 63.50p | 64.50p | 9157 |
20/12/2019 | 64.50p | 65.80p | 64.50p | 64.50p | 1743 |
19/12/2019 | 64.50p | 65.80p | 64.50p | 64.50p | 3039 |
18/12/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 20000 |
17/12/2019 | 64.50p | 65.80p | 64.50p | 64.50p | 5181 |
16/12/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 2000 |
13/12/2019 | 63.50p | 65.80p | 63.50p | 64.50p | 519954 |
12/12/2019 | 63.00p | 63.84p | 63.00p | 63.00p | 3000 |
11/12/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
10/12/2019 | 64.00p | 64.00p | 61.94p | 63.00p | 98225 |
09/12/2019 | 65.75p | 65.75p | 64.00p | 64.00p | 22538 |
06/12/2019 | 66.25p | 66.25p | 65.43p | 65.75p | 83500 |
05/12/2019 | 66.25p | 66.75p | 66.25p | 66.25p | 68359 |
04/12/2019 | 65.75p | 66.88p | 65.75p | 66.25p | 27515 |
03/12/2019 | 70.50p | 70.50p | 65.75p | 65.75p | 19944 |
02/12/2019 | 71.25p | 71.25p | 69.93p | 70.75p | 93387 |
29/11/2019 | 71.25p | 72.50p | 70.65p | 72.50p | 15500 |
28/11/2019 | 72.25p | 72.25p | 70.72p | 71.25p | 5000 |
27/11/2019 | 72.25p | 72.40p | 72.22p | 72.25p | 2192 |
26/11/2019 | 73.00p | 73.37p | 71.00p | 72.00p | 232799 |
25/11/2019 | 73.00p | 73.00p | 72.16p | 73.00p | 15243 |
22/11/2019 | 73.00p | 73.70p | 73.00p | 73.00p | 14738 |
21/11/2019 | 74.50p | 74.68p | 72.33p | 73.00p | 22923 |
20/11/2019 | 72.50p | 75.00p | 72.50p | 74.50p | 24672 |
19/11/2019 | 72.50p | 73.00p | 72.25p | 72.50p | 10008 |
18/11/2019 | 68.00p | 73.60p | 67.01p | 72.50p | 108275 |
15/11/2019 | 56.00p | 66.70p | 56.00p | 64.50p | 270613 |
14/11/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
13/11/2019 | 56.00p | 56.42p | 56.00p | 56.00p | 700 |
12/11/2019 | 56.00p | 56.42p | 55.13p | 56.00p | 55263 |
11/11/2019 | 56.50p | 56.66p | 55.21p | 56.00p | 7750 |
08/11/2019 | 56.50p | 58.00p | 55.00p | 56.50p | 64391 |
07/11/2019 | 52.00p | 56.75p | 52.00p | 54.50p | 126023 |
06/11/2019 | 53.00p | 53.00p | 50.00p | 51.50p | 254072 |
05/11/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
04/11/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
01/11/2019 | 55.50p | 56.00p | 55.00p | 55.50p | 4109 |
31/10/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
30/10/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
29/10/2019 | 55.50p | 55.50p | 55.00p | 55.50p | 6296 |
28/10/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
25/10/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
24/10/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
23/10/2019 | 55.50p | 55.50p | 55.30p | 55.50p | 896 |
22/10/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
21/10/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
18/10/2019 | 55.50p | 55.50p | 55.00p | 55.50p | 1500 |
17/10/2019 | 55.50p | 55.78p | 55.50p | 55.50p | 1770 |
16/10/2019 | 57.50p | 57.50p | 55.50p | 55.50p | 30332 |
15/10/2019 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
14/10/2019 | 57.50p | 57.50p | 57.30p | 57.50p | 5092 |
11/10/2019 | 57.50p | 57.50p | 57.40p | 57.50p | 8500 |
10/10/2019 | 57.50p | 57.50p | 57.10p | 57.50p | 11483 |
09/10/2019 | 57.50p | 57.73p | 57.50p | 57.50p | 128 |
08/10/2019 | 57.50p | 57.50p | 57.10p | 57.50p | 500 |
07/10/2019 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
04/10/2019 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
03/10/2019 | 57.50p | 57.50p | 57.10p | 57.50p | 11946 |
02/10/2019 | 58.50p | 58.50p | 57.50p | 57.50p | 1500 |
01/10/2019 | 60.50p | 60.50p | 58.00p | 58.50p | 13738 |
30/09/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
27/09/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
26/09/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
25/09/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
24/09/2019 | 60.50p | 60.50p | 60.00p | 60.50p | 277 |
23/09/2019 | 60.50p | 60.50p | 60.11p | 60.50p | 3000 |
20/09/2019 | 60.50p | 60.50p | 60.11p | 60.50p | 6968 |
19/09/2019 | 61.75p | 61.75p | 60.11p | 60.50p | 6238 |
18/09/2019 | 61.75p | 61.75p | 61.75p | 61.75p | 0 |
17/09/2019 | 61.75p | 61.75p | 61.03p | 61.75p | 500 |
16/09/2019 | 62.25p | 62.25p | 61.02p | 61.75p | 6889 |
13/09/2019 | 62.25p | 62.25p | 62.02p | 62.25p | 1000 |
12/09/2019 | 62.25p | 62.25p | 62.00p | 62.25p | 6820 |
11/09/2019 | 62.25p | 62.25p | 62.00p | 62.25p | 6000 |
10/09/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
09/09/2019 | 63.00p | 63.00p | 62.50p | 62.50p | 0 |
06/09/2019 | 62.50p | 62.50p | 62.02p | 62.50p | 409 |
05/09/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
04/09/2019 | 64.50p | 64.50p | 62.00p | 62.50p | 8883 |
03/09/2019 | 65.50p | 65.50p | 64.50p | 64.50p | 11500 |
02/09/2019 | 65.50p | 65.50p | 65.25p | 65.50p | 1532 |
30/08/2019 | 65.50p | 65.50p | 65.10p | 65.50p | 300 |
29/08/2019 | 65.50p | 65.50p | 65.10p | 65.50p | 131 |
28/08/2019 | 66.50p | 66.50p | 65.25p | 65.50p | 4531 |
27/08/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
23/08/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
22/08/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
21/08/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
*Close Price adjusted for both dividends and splits