Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/05/2020 | 53.80p | 54.80p | 49.50p | 52.00p | 8740 |
12/05/2020 | 55.40p | 57.80p | 53.40p | 55.00p | 147294 |
11/05/2020 | 58.80p | 58.80p | 52.20p | 52.20p | 53397 |
08/05/2020 | 59.20p | 59.20p | 53.80p | 56.20p | 101788 |
07/05/2020 | 59.20p | 59.20p | 53.80p | 56.20p | 101788 |
06/05/2020 | 62.00p | 62.00p | 57.00p | 58.10p | 48253 |
05/05/2020 | 58.00p | 61.91p | 58.00p | 60.00p | 25365 |
04/05/2020 | 61.80p | 62.00p | 58.20p | 59.90p | 38166 |
01/05/2020 | 62.20p | 62.20p | 58.00p | 58.00p | 27732 |
30/04/2020 | 60.80p | 63.20p | 57.40p | 60.70p | 76321 |
29/04/2020 | 58.00p | 63.00p | 57.60p | 57.60p | 61572 |
28/04/2020 | 58.80p | 63.00p | 57.00p | 60.00p | 240908 |
27/04/2020 | 56.20p | 59.86p | 55.00p | 56.00p | 49372 |
24/04/2020 | 59.80p | 60.50p | 54.60p | 55.00p | 37138 |
23/04/2020 | 59.60p | 60.50p | 55.40p | 58.50p | 132812 |
22/04/2020 | 56.00p | 59.80p | 54.00p | 57.80p | 41896 |
21/04/2020 | 60.80p | 60.80p | 56.00p | 58.90p | 10711 |
20/04/2020 | 61.00p | 65.00p | 59.00p | 59.00p | 59933 |
17/04/2020 | 59.80p | 61.20p | 58.00p | 59.00p | 70463 |
16/04/2020 | 56.00p | 61.00p | 56.00p | 58.00p | 223427 |
15/04/2020 | 63.00p | 66.40p | 52.80p | 56.00p | 387023 |
14/04/2020 | 60.00p | 66.29p | 58.00p | 58.90p | 210313 |
09/04/2020 | 58.80p | 61.79p | 55.60p | 56.00p | 144465 |
08/04/2020 | 64.00p | 64.00p | 58.80p | 59.60p | 47581 |
07/04/2020 | 58.00p | 64.25p | 58.00p | 63.00p | 626775 |
06/04/2020 | 55.20p | 58.46p | 53.50p | 58.00p | 77963 |
03/04/2020 | 55.00p | 57.00p | 49.90p | 54.00p | 74089 |
02/04/2020 | 60.80p | 61.00p | 55.00p | 60.50p | 83698 |
01/04/2020 | 59.40p | 60.40p | 59.20p | 59.80p | 11967 |
31/03/2020 | 56.40p | 61.18p | 56.40p | 59.00p | 53930 |
30/03/2020 | 59.40p | 59.40p | 56.40p | 56.40p | 12979 |
27/03/2020 | 61.00p | 62.80p | 54.40p | 57.20p | 26041 |
26/03/2020 | 57.20p | 64.00p | 57.00p | 62.00p | 23957 |
25/03/2020 | 63.00p | 65.71p | 57.00p | 57.00p | 14090 |
24/03/2020 | 59.00p | 65.85p | 59.00p | 63.80p | 34764 |
23/03/2020 | 59.20p | 64.71p | 58.30p | 63.00p | 16983 |
20/03/2020 | 62.60p | 65.00p | 61.00p | 64.00p | 64446 |
19/03/2020 | 68.00p | 68.00p | 61.94p | 64.50p | 59019 |
18/03/2020 | 84.00p | 84.00p | 64.60p | 70.00p | 85997 |
17/03/2020 | 92.00p | 93.40p | 79.73p | 87.40p | 46123 |
16/03/2020 | 131.50p | 131.62p | 88.00p | 99.20p | 87378 |
13/03/2020 | 149.00p | 150.00p | 131.50p | 140.00p | 53818 |
12/03/2020 | 157.00p | 159.50p | 144.00p | 150.00p | 28675 |
11/03/2020 | 175.00p | 175.00p | 150.50p | 160.00p | 93372 |
10/03/2020 | 184.00p | 187.00p | 175.50p | 180.00p | 10166 |
09/03/2020 | 175.50p | 185.00p | 162.00p | 185.00p | 48642 |
06/03/2020 | 186.50p | 189.50p | 171.50p | 186.25p | 41248 |
05/03/2020 | 186.50p | 188.50p | 172.00p | 182.00p | 57587 |
04/03/2020 | 187.50p | 193.50p | 187.50p | 188.00p | 10228 |
03/03/2020 | 185.50p | 194.00p | 183.86p | 187.75p | 14681 |
02/03/2020 | 190.50p | 201.00p | 180.86p | 192.50p | 60173 |
28/02/2020 | 196.00p | 198.50p | 180.00p | 191.50p | 144163 |
27/02/2020 | 210.00p | 210.00p | 198.00p | 198.00p | 55161 |
26/02/2020 | 214.00p | 218.00p | 198.50p | 217.00p | 103703 |
25/02/2020 | 206.00p | 214.00p | 192.50p | 214.00p | 145363 |
24/02/2020 | 207.00p | 218.00p | 205.00p | 211.00p | 204082 |
21/02/2020 | 217.00p | 220.00p | 207.00p | 217.00p | 42903 |
20/02/2020 | 217.00p | 220.00p | 215.51p | 217.00p | 12023 |
19/02/2020 | 217.00p | 219.00p | 216.00p | 217.00p | 52661 |
18/02/2020 | 209.00p | 219.00p | 209.00p | 217.00p | 32454 |
17/02/2020 | 220.00p | 220.00p | 207.00p | 217.00p | 45753 |
14/02/2020 | 220.00p | 220.00p | 218.96p | 219.50p | 8365 |
13/02/2020 | 216.00p | 220.00p | 207.00p | 218.00p | 63696 |
12/02/2020 | 209.00p | 218.00p | 206.92p | 218.00p | 39548 |
11/02/2020 | 203.00p | 210.00p | 193.86p | 205.50p | 235344 |
10/02/2020 | 220.00p | 226.88p | 201.00p | 201.00p | 49217 |
07/02/2020 | 227.00p | 230.00p | 217.78p | 230.00p | 11419 |
06/02/2020 | 230.00p | 230.00p | 216.84p | 227.50p | 6170 |
05/02/2020 | 223.00p | 225.00p | 220.50p | 220.50p | 13148 |
04/02/2020 | 230.00p | 230.00p | 222.00p | 230.00p | 13896 |
03/02/2020 | 230.00p | 230.00p | 222.48p | 226.00p | 14125 |
31/01/2020 | 231.00p | 235.00p | 222.00p | 223.50p | 109492 |
30/01/2020 | 244.00p | 244.00p | 230.00p | 230.00p | 21962 |
29/01/2020 | 238.00p | 240.00p | 232.72p | 238.00p | 2904 |
28/01/2020 | 231.00p | 243.00p | 231.00p | 238.00p | 3164 |
27/01/2020 | 231.00p | 244.00p | 231.00p | 239.50p | 7459 |
24/01/2020 | 234.00p | 239.00p | 233.00p | 239.00p | 6908 |
23/01/2020 | 240.00p | 240.00p | 235.30p | 237.50p | 1606 |
22/01/2020 | 234.00p | 241.00p | 234.00p | 240.00p | 19350 |
21/01/2020 | 234.00p | 240.40p | 234.00p | 237.00p | 9376 |
20/01/2020 | 235.00p | 240.00p | 235.00p | 240.00p | 42228 |
17/01/2020 | 239.00p | 242.00p | 238.10p | 240.00p | 13762 |
16/01/2020 | 239.00p | 240.00p | 238.06p | 239.00p | 12454 |
15/01/2020 | 239.00p | 239.72p | 235.00p | 239.00p | 7932 |
14/01/2020 | 235.00p | 239.00p | 235.00p | 239.00p | 18328 |
13/01/2020 | 239.00p | 239.00p | 235.00p | 236.00p | 18812 |
10/01/2020 | 238.00p | 239.00p | 236.00p | 239.00p | 6934 |
09/01/2020 | 237.00p | 237.00p | 235.00p | 235.00p | 13547 |
08/01/2020 | 237.00p | 237.94p | 235.00p | 236.00p | 9641 |
07/01/2020 | 240.00p | 240.00p | 235.00p | 237.50p | 4561 |
06/01/2020 | 240.00p | 240.00p | 235.00p | 237.50p | 14226 |
03/01/2020 | 240.00p | 240.00p | 235.00p | 240.00p | 9783 |
02/01/2020 | 240.00p | 245.67p | 235.00p | 238.50p | 89135 |
31/12/2019 | 238.00p | 242.05p | 239.50p | 239.50p | 4294 |
30/12/2019 | 238.00p | 242.00p | 238.00p | 241.00p | 13010 |
27/12/2019 | 245.00p | 247.22p | 238.00p | 242.00p | 40388 |
24/12/2019 | 239.00p | 240.00p | 238.00p | 238.00p | 18833 |
23/12/2019 | 243.00p | 242.50p | 238.60p | 240.00p | 8292 |
20/12/2019 | 243.00p | 247.10p | 238.00p | 242.00p | 5300 |
19/12/2019 | 240.00p | 246.46p | 233.80p | 242.00p | 26328 |
18/12/2019 | 235.00p | 239.88p | 230.00p | 236.50p | 26438 |
17/12/2019 | 240.00p | 247.00p | 233.00p | 233.00p | 14668 |
16/12/2019 | 243.00p | 243.00p | 235.00p | 235.00p | 10464 |
13/12/2019 | 243.00p | 250.00p | 231.00p | 236.50p | 19893 |
12/12/2019 | 237.00p | 250.60p | 236.00p | 242.50p | 15363 |
11/12/2019 | 245.00p | 249.99p | 219.00p | 241.00p | 61533 |
10/12/2019 | 250.00p | 254.99p | 246.00p | 250.00p | 1579 |
09/12/2019 | 250.00p | 255.30p | 245.00p | 250.00p | 28890 |
06/12/2019 | 255.00p | 255.00p | 245.00p | 250.00p | 9227 |
05/12/2019 | 252.00p | 260.00p | 248.00p | 258.00p | 179540 |
04/12/2019 | 264.00p | 265.00p | 251.00p | 255.00p | 85121 |
03/12/2019 | 260.00p | 268.00p | 256.00p | 261.50p | 45383 |
02/12/2019 | 260.00p | 268.60p | 256.00p | 261.00p | 5503 |
29/11/2019 | 265.00p | 269.00p | 264.00p | 264.00p | 37684 |
28/11/2019 | 264.00p | 269.40p | 264.00p | 266.50p | 24128 |
27/11/2019 | 264.00p | 270.00p | 264.00p | 264.00p | 25167 |
26/11/2019 | 262.00p | 272.70p | 262.00p | 265.00p | 54053 |
25/11/2019 | 273.00p | 279.82p | 260.00p | 260.00p | 77952 |
22/11/2019 | 271.00p | 282.00p | 271.00p | 271.00p | 11642 |
21/11/2019 | 279.00p | 287.00p | 270.00p | 270.00p | 30658 |
20/11/2019 | 289.00p | 289.00p | 279.00p | 283.50p | 14034 |
19/11/2019 | 279.00p | 291.00p | 278.50p | 279.00p | 4163 |
18/11/2019 | 276.00p | 285.00p | 278.50p | 285.00p | 1551 |
15/11/2019 | 276.00p | 288.00p | 284.50p | 284.50p | 869 |
14/11/2019 | 276.00p | 292.38p | 276.00p | 284.50p | 4396 |
13/11/2019 | 294.00p | 282.00p | 276.00p | 282.00p | 606 |
12/11/2019 | 294.00p | 294.00p | 276.00p | 282.50p | 16327 |
11/11/2019 | 277.80p | 280.00p | 277.80p | 280.00p | 664 |
08/11/2019 | 275.00p | 285.50p | 278.00p | 285.50p | 0 |
07/11/2019 | 275.00p | 280.00p | 275.00p | 278.00p | 6024 |
06/11/2019 | 294.00p | 294.00p | 275.00p | 275.00p | 8966 |
05/11/2019 | 281.50p | 292.00p | 278.00p | 286.00p | 2267 |
04/11/2019 | 275.00p | 293.00p | 275.00p | 284.00p | 10662 |
01/11/2019 | 289.00p | 296.15p | 276.58p | 285.00p | 2250 |
31/10/2019 | 285.00p | 298.00p | 275.80p | 290.00p | 67143 |
30/10/2019 | 296.00p | 300.00p | 292.00p | 294.50p | 41842 |
29/10/2019 | 294.00p | 309.09p | 292.00p | 294.00p | 29134 |
28/10/2019 | 295.00p | 298.64p | 293.00p | 293.50p | 44698 |
25/10/2019 | 299.00p | 299.83p | 292.00p | 292.00p | 22411 |
24/10/2019 | 295.00p | 302.10p | 287.95p | 295.00p | 4179 |
23/10/2019 | 287.95p | 298.00p | 287.95p | 295.50p | 1639 |
22/10/2019 | 302.10p | 302.10p | 291.35p | 295.00p | 1824 |
21/10/2019 | 295.00p | 299.00p | 291.00p | 297.00p | 12035 |
18/10/2019 | 290.00p | 300.00p | 287.00p | 295.00p | 105211 |
17/10/2019 | 295.00p | 299.40p | 290.00p | 292.50p | 31807 |
16/10/2019 | 300.00p | 300.00p | 291.10p | 300.00p | 9886 |
15/10/2019 | 292.42p | 299.40p | 292.42p | 297.50p | 799 |
14/10/2019 | 300.00p | 300.00p | 297.50p | 297.50p | 3774 |
11/10/2019 | 300.00p | 300.00p | 295.30p | 297.50p | 5713 |
10/10/2019 | 300.00p | 300.00p | 295.30p | 297.50p | 1107 |
09/10/2019 | 300.00p | 300.00p | 297.50p | 297.50p | 1500 |
08/10/2019 | 290.60p | 297.00p | 290.60p | 297.00p | 1740 |
07/10/2019 | 300.00p | 300.00p | 291.20p | 295.00p | 3039 |
04/10/2019 | 300.00p | 300.00p | 297.50p | 297.50p | 1909 |
03/10/2019 | 300.00p | 300.00p | 290.00p | 297.50p | 66591 |
02/10/2019 | 312.00p | 317.68p | 308.44p | 313.50p | 2602 |
01/10/2019 | 318.52p | 318.52p | 308.44p | 313.00p | 4308 |
30/09/2019 | 300.00p | 316.91p | 300.00p | 309.50p | 25349 |
27/09/2019 | 305.00p | 309.20p | 305.00p | 307.50p | 5221 |
26/09/2019 | 300.00p | 319.00p | 297.00p | 302.00p | 37142 |
25/09/2019 | 299.00p | 301.00p | 292.61p | 301.00p | 20407 |
24/09/2019 | 290.00p | 300.00p | 290.00p | 297.50p | 11658 |
23/09/2019 | 300.00p | 319.00p | 295.00p | 297.50p | 3258 |
20/09/2019 | 319.00p | 320.00p | 310.00p | 310.00p | 981 |
19/09/2019 | 297.00p | 310.00p | 296.98p | 302.00p | 4934 |
18/09/2019 | 295.00p | 305.00p | 295.00p | 305.00p | 16038 |
17/09/2019 | 300.00p | 304.00p | 295.00p | 297.50p | 518375 |
16/09/2019 | 300.00p | 301.00p | 290.00p | 300.00p | 15449 |
13/09/2019 | 300.00p | 300.00p | 295.00p | 297.50p | 488 |
12/09/2019 | 300.00p | 303.00p | 290.20p | 297.50p | 4867 |
11/09/2019 | 300.00p | 300.00p | 295.00p | 297.50p | 28927 |
10/09/2019 | 300.00p | 300.00p | 291.20p | 297.50p | 15667 |
09/09/2019 | 295.00p | 300.00p | 295.00p | 297.50p | 14711 |
06/09/2019 | 291.00p | 300.00p | 291.00p | 297.50p | 1865 |
05/09/2019 | 300.00p | 300.00p | 292.08p | 297.50p | 21112 |
04/09/2019 | 300.00p | 300.00p | 292.08p | 297.50p | 8623 |
03/09/2019 | 300.00p | 300.00p | 295.60p | 298.00p | 14829 |
02/09/2019 | 306.00p | 306.00p | 298.00p | 298.00p | 49054 |
30/08/2019 | 310.00p | 328.40p | 310.00p | 310.00p | 46761 |
29/08/2019 | 300.00p | 330.00p | 294.60p | 330.00p | 71775 |
28/08/2019 | 300.00p | 300.00p | 299.00p | 299.00p | 3872 |
27/08/2019 | 300.00p | 300.00p | 290.60p | 295.00p | 48838 |
23/08/2019 | 300.00p | 300.00p | 295.00p | 295.00p | 7929 |
22/08/2019 | 297.00p | 300.00p | 297.00p | 298.50p | 5144 |
21/08/2019 | 285.00p | 300.00p | 285.00p | 295.00p | 9019 |
20/08/2019 | 300.00p | 300.00p | 290.00p | 300.00p | 73469 |
19/08/2019 | 300.00p | 300.00p | 295.00p | 297.50p | 60652 |
16/08/2019 | 300.00p | 339.00p | 285.00p | 300.00p | 134398 |
15/08/2019 | 300.00p | 303.00p | 290.00p | 301.50p | 9161 |
14/08/2019 | 320.00p | 320.00p | 282.00p | 300.00p | 26447 |
13/08/2019 | 320.00p | 334.00p | 320.00p | 325.00p | 8014 |
12/08/2019 | 340.00p | 350.00p | 320.00p | 330.00p | 5188 |
09/08/2019 | 350.00p | 350.00p | 340.00p | 345.00p | 1206 |
08/08/2019 | 340.00p | 345.00p | 330.00p | 345.00p | 6620 |
07/08/2019 | 350.00p | 350.00p | 330.00p | 335.00p | 4833 |
06/08/2019 | 350.00p | 354.80p | 330.00p | 340.00p | 5564 |
05/08/2019 | 335.00p | 372.22p | 325.00p | 361.00p | 53184 |
02/08/2019 | 365.00p | 380.60p | 365.00p | 370.00p | 4470 |
01/08/2019 | 375.00p | 375.80p | 365.00p | 372.50p | 12679 |
31/07/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 339 |
*Close Price adjusted for both dividends and splits