Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/06/2020 | 74.50p | 81.35p | 74.50p | 78.00p | 91366 |
19/06/2020 | 70.00p | 76.00p | 70.00p | 70.50p | 104185 |
18/06/2020 | 70.00p | 70.00p | 68.12p | 70.00p | 3487 |
17/06/2020 | 70.00p | 71.00p | 70.00p | 70.50p | 6300 |
16/06/2020 | 70.00p | 71.80p | 70.00p | 70.00p | 15696 |
15/06/2020 | 70.00p | 71.80p | 68.40p | 70.00p | 30526 |
12/06/2020 | 70.00p | 72.00p | 68.31p | 70.00p | 10141 |
11/06/2020 | 71.50p | 71.50p | 70.00p | 70.00p | 10000 |
10/06/2020 | 70.50p | 73.00p | 70.50p | 71.50p | 75115 |
09/06/2020 | 70.50p | 72.00p | 70.50p | 70.50p | 50000 |
08/06/2020 | 66.00p | 71.00p | 66.00p | 70.50p | 33899 |
05/06/2020 | 66.50p | 66.90p | 65.00p | 66.00p | 37139 |
04/06/2020 | 65.50p | 67.50p | 65.50p | 66.50p | 19327 |
03/06/2020 | 65.50p | 67.50p | 64.25p | 67.50p | 47653 |
02/06/2020 | 65.50p | 67.75p | 65.50p | 65.50p | 4491 |
01/06/2020 | 65.50p | 66.00p | 65.50p | 65.50p | 1200 |
29/05/2020 | 65.50p | 67.00p | 63.00p | 65.00p | 11175 |
28/05/2020 | 65.50p | 67.00p | 65.50p | 65.50p | 100 |
27/05/2020 | 66.50p | 67.00p | 65.50p | 65.50p | 2800 |
26/05/2020 | 65.00p | 68.00p | 65.00p | 66.50p | 25769 |
25/05/2020 | 65.00p | 69.00p | 62.00p | 66.00p | 40395 |
22/05/2020 | 65.00p | 69.00p | 62.00p | 66.00p | 40395 |
21/05/2020 | 64.50p | 67.00p | 64.50p | 65.00p | 8081 |
20/05/2020 | 65.00p | 67.00p | 62.50p | 63.00p | 39196 |
19/05/2020 | 65.50p | 65.50p | 65.00p | 65.00p | 0 |
18/05/2020 | 66.00p | 66.00p | 64.00p | 65.50p | 20000 |
15/05/2020 | 66.50p | 66.50p | 66.00p | 66.00p | 0 |
14/05/2020 | 66.00p | 68.00p | 65.00p | 66.50p | 1300 |
13/05/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 10000 |
12/05/2020 | 67.50p | 67.50p | 65.00p | 66.00p | 6384 |
11/05/2020 | 67.50p | 68.00p | 67.00p | 68.00p | 37521 |
08/05/2020 | 68.50p | 68.50p | 67.50p | 67.50p | 9733 |
07/05/2020 | 68.50p | 68.50p | 67.50p | 67.50p | 9733 |
06/05/2020 | 70.00p | 72.00p | 68.00p | 68.50p | 32904 |
05/05/2020 | 62.50p | 72.00p | 62.50p | 70.00p | 69831 |
04/05/2020 | 60.50p | 61.85p | 60.50p | 61.00p | 4832 |
01/05/2020 | 60.50p | 61.85p | 60.50p | 60.50p | 3225 |
30/04/2020 | 60.50p | 62.00p | 60.50p | 60.50p | 14515 |
29/04/2020 | 60.50p | 60.50p | 59.00p | 60.50p | 0 |
28/04/2020 | 58.50p | 62.00p | 58.50p | 59.00p | 11004 |
27/04/2020 | 58.00p | 60.00p | 58.00p | 58.50p | 28325 |
24/04/2020 | 58.00p | 58.00p | 57.50p | 58.00p | 0 |
23/04/2020 | 59.00p | 60.00p | 57.50p | 57.50p | 18023 |
22/04/2020 | 55.00p | 58.00p | 53.00p | 58.00p | 55000 |
21/04/2020 | 55.50p | 55.50p | 54.50p | 55.50p | 9175 |
20/04/2020 | 55.00p | 56.50p | 54.50p | 55.50p | 28477 |
17/04/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
16/04/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
15/04/2020 | 55.00p | 55.00p | 54.20p | 55.00p | 5999 |
14/04/2020 | 55.00p | 55.00p | 53.50p | 55.00p | 10000 |
13/04/2020 | 55.00p | 56.80p | 53.65p | 55.00p | 12590 |
10/04/2020 | 55.00p | 56.80p | 53.65p | 55.00p | 12590 |
09/04/2020 | 55.00p | 56.80p | 53.65p | 55.00p | 12590 |
08/04/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
07/04/2020 | 54.00p | 56.66p | 52.00p | 55.00p | 45621 |
06/04/2020 | 53.00p | 55.00p | 53.00p | 55.00p | 30591 |
03/04/2020 | 53.50p | 53.50p | 52.40p | 53.00p | 21000 |
02/04/2020 | 53.50p | 53.50p | 53.00p | 53.50p | 356 |
01/04/2020 | 54.00p | 54.90p | 52.50p | 53.50p | 24995 |
31/03/2020 | 51.00p | 54.00p | 51.00p | 54.00p | 30000 |
30/03/2020 | 50.50p | 51.85p | 50.50p | 50.50p | 941 |
27/03/2020 | 51.50p | 51.50p | 50.00p | 50.50p | 6008 |
26/03/2020 | 51.50p | 54.00p | 51.50p | 51.50p | 200 |
25/03/2020 | 51.50p | 51.50p | 50.26p | 51.50p | 5977 |
24/03/2020 | 49.50p | 54.00p | 49.50p | 51.50p | 20469 |
23/03/2020 | 48.50p | 50.00p | 48.00p | 49.50p | 62190 |
20/03/2020 | 44.50p | 50.00p | 44.50p | 48.50p | 55958 |
19/03/2020 | 43.50p | 46.00p | 43.00p | 44.20p | 30500 |
18/03/2020 | 41.50p | 43.50p | 38.00p | 43.50p | 67500 |
17/03/2020 | 52.50p | 52.50p | 44.50p | 44.50p | 24710 |
16/03/2020 | 57.50p | 57.50p | 52.00p | 53.00p | 23297 |
13/03/2020 | 58.00p | 60.00p | 56.00p | 58.00p | 11083 |
12/03/2020 | 59.00p | 59.00p | 58.00p | 58.50p | 2449 |
11/03/2020 | 60.50p | 61.90p | 60.50p | 61.00p | 1000 |
10/03/2020 | 62.50p | 62.50p | 60.00p | 60.50p | 7100 |
09/03/2020 | 65.00p | 65.00p | 61.18p | 61.40p | 34170 |
06/03/2020 | 66.00p | 66.50p | 65.00p | 65.00p | 12176 |
05/03/2020 | 66.50p | 68.00p | 65.00p | 67.00p | 27231 |
04/03/2020 | 66.00p | 67.85p | 66.00p | 66.50p | 3000 |
03/03/2020 | 65.00p | 67.85p | 65.00p | 67.00p | 67785 |
02/03/2020 | 65.00p | 65.85p | 65.00p | 65.00p | 12578 |
28/02/2020 | 66.00p | 66.00p | 65.00p | 65.00p | 12500 |
27/02/2020 | 68.50p | 70.00p | 66.00p | 67.50p | 7450 |
26/02/2020 | 71.00p | 71.00p | 67.00p | 67.00p | 19841 |
25/02/2020 | 71.00p | 71.00p | 69.00p | 69.00p | 8315 |
24/02/2020 | 73.00p | 73.00p | 68.00p | 70.00p | 69172 |
21/02/2020 | 74.00p | 75.00p | 71.00p | 73.00p | 4996 |
20/02/2020 | 69.50p | 75.00p | 68.20p | 75.00p | 53282 |
19/02/2020 | 61.00p | 68.50p | 61.00p | 68.50p | 230347 |
18/02/2020 | 61.00p | 62.00p | 60.65p | 62.00p | 10000 |
17/02/2020 | 61.50p | 61.50p | 61.00p | 61.00p | 16530 |
14/02/2020 | 61.50p | 62.50p | 61.50p | 61.50p | 16200 |
13/02/2020 | 61.50p | 63.00p | 61.50p | 61.50p | 0 |
12/02/2020 | 63.00p | 63.00p | 61.00p | 63.00p | 31946 |
11/02/2020 | 64.00p | 64.00p | 62.00p | 63.20p | 57637 |
10/02/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 231 |
07/02/2020 | 64.00p | 64.60p | 63.00p | 64.00p | 14024 |
06/02/2020 | 63.50p | 65.00p | 62.00p | 64.00p | 41859 |
05/02/2020 | 59.00p | 64.95p | 59.00p | 63.60p | 81224 |
04/02/2020 | 59.00p | 60.00p | 58.00p | 59.00p | 33417 |
03/02/2020 | 59.00p | 59.00p | 58.00p | 59.00p | 14500 |
31/01/2020 | 59.00p | 59.00p | 58.00p | 58.00p | 6000 |
30/01/2020 | 59.00p | 59.00p | 59.00p | 59.00p | 16001 |
29/01/2020 | 59.00p | 59.00p | 58.00p | 59.00p | 43366 |
28/01/2020 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
27/01/2020 | 59.50p | 59.50p | 58.00p | 59.00p | 29911 |
24/01/2020 | 59.50p | 59.50p | 59.00p | 59.50p | 14412 |
23/01/2020 | 59.50p | 60.00p | 59.00p | 60.00p | 49430 |
22/01/2020 | 59.00p | 60.00p | 59.00p | 59.50p | 29955 |
21/01/2020 | 59.50p | 60.00p | 58.00p | 60.00p | 61619 |
20/01/2020 | 59.50p | 61.20p | 58.50p | 61.00p | 43956 |
17/01/2020 | 56.00p | 61.00p | 56.00p | 59.60p | 36399 |
16/01/2020 | 55.00p | 57.00p | 55.00p | 56.00p | 13148 |
15/01/2020 | 56.00p | 56.50p | 55.00p | 56.40p | 72225 |
14/01/2020 | 53.50p | 55.00p | 52.00p | 55.00p | 74366 |
13/01/2020 | 52.50p | 54.00p | 52.50p | 54.00p | 26872 |
10/01/2020 | 51.50p | 52.50p | 51.50p | 52.50p | 34076 |
09/01/2020 | 51.50p | 51.50p | 50.00p | 51.50p | 39999 |
08/01/2020 | 51.00p | 51.50p | 49.00p | 51.50p | 24603 |
07/01/2020 | 49.00p | 49.00p | 49.00p | 49.00p | 445 |
06/01/2020 | 49.00p | 50.00p | 48.50p | 50.00p | 45394 |
03/01/2020 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
02/01/2020 | 49.00p | 49.06p | 49.00p | 49.00p | 3556 |
01/01/2020 | 49.00p | 49.90p | 49.00p | 49.00p | 14911 |
31/12/2019 | 49.00p | 49.90p | 49.00p | 49.00p | 14911 |
30/12/2019 | 48.50p | 50.00p | 48.50p | 49.00p | 30476 |
27/12/2019 | 47.50p | 49.00p | 46.45p | 48.50p | 13734 |
26/12/2019 | 47.50p | 48.97p | 46.45p | 47.50p | 2120 |
25/12/2019 | 47.50p | 48.97p | 46.45p | 47.50p | 2120 |
24/12/2019 | 47.50p | 48.97p | 46.45p | 47.50p | 2120 |
23/12/2019 | 47.50p | 48.97p | 46.55p | 47.50p | 25879 |
20/12/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
19/12/2019 | 47.50p | 48.50p | 46.81p | 47.50p | 27807 |
18/12/2019 | 46.00p | 48.97p | 45.00p | 47.50p | 55647 |
17/12/2019 | 48.00p | 49.50p | 48.00p | 48.00p | 10672 |
16/12/2019 | 49.50p | 50.00p | 48.00p | 49.00p | 119328 |
13/12/2019 | 50.00p | 50.00p | 48.60p | 48.60p | 11151 |
12/12/2019 | 50.00p | 50.00p | 48.60p | 50.00p | 0 |
11/12/2019 | 50.00p | 50.00p | 48.60p | 48.60p | 5999 |
10/12/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
09/12/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 5672 |
06/12/2019 | 50.00p | 50.00p | 49.00p | 50.00p | 5401 |
05/12/2019 | 50.00p | 50.00p | 49.00p | 50.00p | 24500 |
04/12/2019 | 51.00p | 51.00p | 49.10p | 50.00p | 70000 |
03/12/2019 | 47.50p | 51.00p | 47.50p | 51.00p | 136242 |
02/12/2019 | 47.70p | 49.00p | 47.50p | 47.50p | 135001 |
29/11/2019 | 47.70p | 47.70p | 47.50p | 47.70p | 4271 |
28/11/2019 | 47.70p | 47.85p | 47.70p | 47.70p | 106 |
27/11/2019 | 47.70p | 47.70p | 47.70p | 47.70p | 0 |
26/11/2019 | 48.00p | 48.00p | 47.20p | 47.70p | 7166 |
25/11/2019 | 48.00p | 48.40p | 48.00p | 48.00p | 206 |
22/11/2019 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
21/11/2019 | 48.00p | 48.90p | 47.00p | 48.00p | 48940 |
20/11/2019 | 50.00p | 50.00p | 47.15p | 48.00p | 60394 |
19/11/2019 | 50.00p | 50.00p | 49.00p | 50.00p | 10000 |
18/11/2019 | 46.80p | 50.00p | 46.80p | 50.00p | 144494 |
15/11/2019 | 47.50p | 47.50p | 47.00p | 47.00p | 3706 |
14/11/2019 | 48.00p | 48.00p | 47.50p | 47.50p | 0 |
13/11/2019 | 51.00p | 51.00p | 48.00p | 48.00p | 13704 |
12/11/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 27426 |
11/11/2019 | 47.00p | 52.00p | 47.00p | 51.00p | 139543 |
08/11/2019 | 47.50p | 48.00p | 46.50p | 46.50p | 11110 |
07/11/2019 | 47.50p | 48.00p | 46.20p | 46.20p | 36665 |
06/11/2019 | 45.00p | 48.00p | 43.65p | 47.50p | 39777 |
05/11/2019 | 40.50p | 44.00p | 40.00p | 43.50p | 49450 |
04/11/2019 | 42.00p | 42.00p | 40.50p | 40.50p | 8000 |
01/11/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
31/10/2019 | 35.00p | 43.00p | 35.00p | 42.00p | 74186 |
30/10/2019 | 34.50p | 34.50p | 34.50p | 34.50p | 10000 |
29/10/2019 | 34.00p | 35.00p | 34.00p | 34.50p | 30000 |
28/10/2019 | 34.50p | 34.50p | 33.00p | 34.00p | 5000 |
25/10/2019 | 34.50p | 34.50p | 33.00p | 34.50p | 1000 |
24/10/2019 | 35.50p | 35.50p | 34.50p | 34.50p | 206 |
23/10/2019 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
22/10/2019 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
21/10/2019 | 37.00p | 37.00p | 35.00p | 35.50p | 99272 |
18/10/2019 | 37.00p | 37.75p | 37.00p | 37.00p | 8000 |
17/10/2019 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
16/10/2019 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
15/10/2019 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
14/10/2019 | 37.50p | 37.50p | 36.00p | 37.00p | 2500 |
11/10/2019 | 37.00p | 37.50p | 35.40p | 37.00p | 10000 |
10/10/2019 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
09/10/2019 | 37.00p | 37.00p | 35.40p | 37.00p | 1500 |
08/10/2019 | 37.00p | 37.00p | 35.44p | 37.00p | 4474 |
07/10/2019 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
04/10/2019 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
03/10/2019 | 37.00p | 37.50p | 37.00p | 37.00p | 206 |
02/10/2019 | 37.00p | 37.50p | 37.00p | 37.00p | 69 |
01/10/2019 | 37.00p | 37.00p | 37.00p | 37.00p | 2200 |
30/09/2019 | 37.00p | 37.00p | 35.00p | 37.00p | 62055 |
27/09/2019 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
26/09/2019 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
25/09/2019 | 37.00p | 37.50p | 37.00p | 37.00p | 58 |
24/09/2019 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
23/09/2019 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
20/09/2019 | 37.50p | 37.50p | 37.00p | 37.00p | 0 |
19/09/2019 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
18/09/2019 | 37.00p | 37.00p | 37.00p | 37.00p | 50000 |
17/09/2019 | 37.00p | 37.00p | 35.50p | 37.00p | 16966 |
*Close Price adjusted for both dividends and splits