Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/05/2020 | 103.00p | 102.61p | 100.02p | 100.75p | 13553 |
20/05/2020 | 103.00p | 103.00p | 101.25p | 101.25p | 11749 |
19/05/2020 | 103.00p | 103.00p | 101.25p | 101.25p | 15651 |
18/05/2020 | 103.00p | 103.00p | 101.25p | 101.25p | 78857 |
15/05/2020 | 101.00p | 102.84p | 101.00p | 102.00p | 21447 |
14/05/2020 | 101.00p | 103.01p | 101.33p | 102.00p | 22940 |
13/05/2020 | 101.00p | 103.10p | 101.00p | 102.50p | 26770 |
12/05/2020 | 102.00p | 103.16p | 101.96p | 102.50p | 13501 |
11/05/2020 | 102.00p | 103.44p | 99.62p | 103.00p | 63067 |
08/05/2020 | 100.00p | 100.33p | 98.50p | 99.25p | 51667 |
07/05/2020 | 100.00p | 100.33p | 98.50p | 99.25p | 51667 |
06/05/2020 | 99.50p | 99.50p | 99.00p | 99.00p | 9780 |
05/05/2020 | 99.50p | 99.50p | 97.12p | 97.75p | 25334 |
04/05/2020 | 100.00p | 100.00p | 97.12p | 97.75p | 9613 |
01/05/2020 | 99.50p | 100.25p | 97.75p | 97.75p | 41812 |
30/04/2020 | 99.50p | 101.22p | 99.00p | 99.00p | 12644 |
29/04/2020 | 99.50p | 101.52p | 99.28p | 100.00p | 6023 |
28/04/2020 | 99.50p | 100.00p | 98.25p | 98.25p | 66032 |
27/04/2020 | 99.00p | 100.00p | 97.30p | 97.75p | 7327 |
24/04/2020 | 99.00p | 101.82p | 97.28p | 98.00p | 19158 |
23/04/2020 | 99.00p | 101.90p | 98.00p | 100.00p | 64135 |
22/04/2020 | 99.00p | 98.97p | 96.00p | 97.50p | 22524 |
21/04/2020 | 99.00p | 98.67p | 96.48p | 97.50p | 12101 |
20/04/2020 | 99.00p | 99.12p | 97.00p | 97.00p | 8690 |
17/04/2020 | 99.00p | 99.45p | 98.47p | 98.50p | 5868 |
16/04/2020 | 99.00p | 98.00p | 96.96p | 97.50p | 7492 |
15/04/2020 | 99.00p | 100.56p | 97.64p | 99.00p | 19232 |
14/04/2020 | 99.00p | 100.05p | 97.50p | 97.50p | 31034 |
09/04/2020 | 98.00p | 100.16p | 96.55p | 99.00p | 1628 |
08/04/2020 | 98.00p | 98.00p | 95.03p | 98.00p | 30515 |
07/04/2020 | 98.00p | 99.20p | 95.50p | 95.50p | 10422 |
06/04/2020 | 97.00p | 99.23p | 92.00p | 96.00p | 15488 |
03/04/2020 | 97.00p | 97.67p | 94.00p | 94.00p | 8285 |
02/04/2020 | 97.00p | 98.00p | 96.00p | 96.75p | 10798 |
01/04/2020 | 97.00p | 98.50p | 95.21p | 97.25p | 24730 |
31/03/2020 | 97.00p | 98.00p | 97.00p | 97.25p | 28425 |
30/03/2020 | 96.00p | 97.65p | 93.00p | 95.50p | 19157 |
27/03/2020 | 96.00p | 96.90p | 93.36p | 94.00p | 12428 |
26/03/2020 | 96.00p | 96.00p | 93.00p | 93.00p | 50908 |
25/03/2020 | 87.00p | 95.00p | 87.00p | 93.50p | 6610 |
24/03/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 1 |
23/03/2020 | 90.00p | 90.00p | 82.88p | 86.50p | 20586 |
20/03/2020 | 88.00p | 90.00p | 81.00p | 90.00p | 39042 |
19/03/2020 | 81.00p | 84.00p | 81.00p | 84.00p | 3834 |
18/03/2020 | 84.00p | 90.00p | 82.00p | 84.25p | 27280 |
17/03/2020 | 91.00p | 91.00p | 85.30p | 87.00p | 14943 |
16/03/2020 | 94.00p | 94.00p | 87.10p | 89.00p | 18880 |
13/03/2020 | 95.00p | 95.00p | 92.80p | 94.00p | 13501 |
12/03/2020 | 96.00p | 96.00p | 91.00p | 93.00p | 16873 |
11/03/2020 | 96.50p | 98.67p | 95.67p | 96.50p | 19523 |
10/03/2020 | 96.50p | 98.00p | 95.31p | 95.75p | 34394 |
09/03/2020 | 96.00p | 96.50p | 94.81p | 96.25p | 33216 |
06/03/2020 | 97.00p | 97.00p | 96.50p | 96.50p | 23629 |
05/03/2020 | 97.00p | 97.00p | 96.04p | 96.25p | 17611 |
04/03/2020 | 97.00p | 97.00p | 96.04p | 96.25p | 26452 |
03/03/2020 | 96.50p | 97.00p | 96.16p | 96.50p | 40565 |
02/03/2020 | 95.50p | 96.50p | 95.50p | 96.00p | 29589 |
28/02/2020 | 96.00p | 96.50p | 95.60p | 96.25p | 29115 |
27/02/2020 | 98.00p | 96.24p | 95.68p | 96.00p | 6690 |
26/02/2020 | 98.00p | 98.00p | 97.50p | 97.50p | 3000 |
25/02/2020 | 100.00p | 99.68p | 98.50p | 98.50p | 4995 |
24/02/2020 | 100.00p | 100.00p | 98.10p | 99.00p | 7352 |
21/02/2020 | 101.00p | 100.50p | 100.01p | 100.50p | 1662 |
20/02/2020 | 101.00p | 101.00p | 99.10p | 100.00p | 25650 |
19/02/2020 | 102.00p | 102.00p | 100.50p | 100.50p | 3693 |
18/02/2020 | 101.00p | 101.00p | 99.10p | 101.00p | 14542 |
17/02/2020 | 101.00p | 102.00p | 100.35p | 101.00p | 28184 |
14/02/2020 | 101.00p | 101.00p | 100.41p | 100.50p | 17319 |
13/02/2020 | 100.00p | 101.00p | 99.60p | 100.25p | 1201 |
12/02/2020 | 100.00p | 101.00p | 99.60p | 100.25p | 10472 |
11/02/2020 | 101.00p | 101.00p | 99.58p | 100.25p | 2101 |
10/02/2020 | 100.00p | 100.00p | 98.58p | 100.00p | 51415 |
07/02/2020 | 99.00p | 99.50p | 98.90p | 99.25p | 8631 |
06/02/2020 | 98.00p | 98.92p | 97.95p | 98.25p | 13705 |
05/02/2020 | 98.00p | 99.00p | 97.29p | 98.00p | 19534 |
04/02/2020 | 96.00p | 96.25p | 95.60p | 96.25p | 33484 |
03/02/2020 | 94.00p | 95.90p | 95.19p | 95.50p | 10417 |
31/01/2020 | 94.00p | 95.90p | 95.50p | 95.50p | 5213 |
30/01/2020 | 94.00p | 96.38p | 94.00p | 95.00p | 29758 |
29/01/2020 | 97.00p | 97.00p | 94.84p | 95.50p | 32922 |
28/01/2020 | 97.00p | 97.00p | 94.81p | 95.50p | 21255 |
27/01/2020 | 97.00p | 97.00p | 96.21p | 97.00p | 7685 |
24/01/2020 | 97.00p | 97.00p | 96.50p | 96.50p | 7194 |
23/01/2020 | 96.00p | 96.71p | 96.50p | 96.50p | 1028 |
22/01/2020 | 96.00p | 96.71p | 96.21p | 96.50p | 7360 |
21/01/2020 | 96.00p | 96.71p | 96.00p | 96.50p | 23343 |
20/01/2020 | 97.00p | 97.00p | 96.20p | 96.50p | 13063 |
17/01/2020 | 97.00p | 97.00p | 96.20p | 96.50p | 27893 |
16/01/2020 | 97.00p | 96.73p | 96.50p | 96.50p | 6097 |
15/01/2020 | 97.00p | 96.74p | 96.19p | 96.50p | 20220 |
14/01/2020 | 97.00p | 96.75p | 96.19p | 96.50p | 11137 |
13/01/2020 | 97.00p | 97.00p | 96.19p | 96.50p | 50230 |
10/01/2020 | 97.00p | 96.82p | 96.19p | 96.50p | 21424 |
09/01/2020 | 97.00p | 97.00p | 96.50p | 96.50p | 4000 |
08/01/2020 | 97.00p | 97.00p | 96.19p | 96.50p | 14471 |
07/01/2020 | 97.00p | 97.00p | 95.50p | 96.50p | 22552 |
06/01/2020 | 96.50p | 96.87p | 95.10p | 96.00p | 11007 |
03/01/2020 | 96.50p | 96.87p | 96.02p | 96.50p | 15303 |
02/01/2020 | 96.50p | 96.87p | 96.10p | 96.50p | 18710 |
31/12/2019 | 96.50p | 96.87p | 96.10p | 96.50p | 18981 |
30/12/2019 | 96.50p | 96.95p | 96.75p | 96.75p | 9756 |
27/12/2019 | 96.50p | 96.95p | 96.50p | 96.50p | 5563 |
24/12/2019 | 97.50p | 96.95p | 96.75p | 96.75p | 8387 |
23/12/2019 | 97.50p | 97.00p | 96.51p | 96.75p | 8693 |
20/12/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 218 |
19/12/2019 | 98.50p | 98.50p | 96.02p | 97.50p | 14340 |
18/12/2019 | 99.00p | 99.48p | 99.00p | 99.25p | 9763 |
17/12/2019 | 97.50p | 99.37p | 97.52p | 98.50p | 15039 |
16/12/2019 | 97.50p | 99.00p | 97.50p | 98.50p | 15811 |
13/12/2019 | 100.00p | 100.00p | 98.02p | 98.50p | 26387 |
12/12/2019 | 98.00p | 98.25p | 97.22p | 98.25p | 36956 |
11/12/2019 | 98.50p | 98.65p | 96.00p | 97.50p | 76250 |
10/12/2019 | 98.00p | 98.75p | 98.00p | 98.75p | 8756 |
09/12/2019 | 98.50p | 98.75p | 98.22p | 98.75p | 12195 |
06/12/2019 | 99.50p | 99.50p | 97.90p | 99.00p | 8746 |
05/12/2019 | 97.50p | 98.25p | 97.50p | 98.25p | 9100 |
04/12/2019 | 100.00p | 98.75p | 97.53p | 98.75p | 4040 |
03/12/2019 | 100.00p | 100.00p | 97.53p | 98.75p | 286 |
02/12/2019 | 97.50p | 98.75p | 97.50p | 98.75p | 12689 |
29/11/2019 | 98.00p | 98.98p | 98.00p | 98.75p | 15741 |
28/11/2019 | 100.00p | 100.00p | 98.98p | 99.00p | 9470 |
27/11/2019 | 98.50p | 99.00p | 98.01p | 99.00p | 8601 |
26/11/2019 | 98.00p | 98.01p | 97.51p | 98.00p | 14240 |
25/11/2019 | 97.00p | 97.51p | 97.05p | 97.50p | 4657 |
22/11/2019 | 97.00p | 97.51p | 97.00p | 97.50p | 8092 |
21/11/2019 | 98.00p | 98.00p | 97.50p | 97.50p | 5 |
20/11/2019 | 96.00p | 97.55p | 96.00p | 97.50p | 25481 |
19/11/2019 | 97.00p | 97.55p | 96.55p | 97.50p | 6011 |
18/11/2019 | 97.00p | 97.00p | 96.11p | 96.50p | 10261 |
15/11/2019 | 95.50p | 96.25p | 95.99p | 96.25p | 7219 |
14/11/2019 | 95.50p | 96.25p | 95.50p | 96.25p | 6005 |
13/11/2019 | 95.92p | 96.25p | 95.56p | 96.25p | 4339 |
12/11/2019 | 95.92p | 96.25p | 95.92p | 96.25p | 12187 |
11/11/2019 | 95.56p | 96.25p | 95.56p | 96.25p | 4585 |
08/11/2019 | 96.00p | 96.25p | 95.52p | 96.25p | 22948 |
07/11/2019 | 95.28p | 95.75p | 95.28p | 95.75p | 6183 |
06/11/2019 | 95.28p | 95.50p | 95.28p | 95.50p | 2353 |
05/11/2019 | 95.33p | 95.50p | 95.00p | 95.50p | 18775 |
04/11/2019 | 95.00p | 95.50p | 95.00p | 95.50p | 8355 |
01/11/2019 | 95.38p | 95.50p | 95.38p | 95.50p | 1250 |
31/10/2019 | 95.16p | 95.50p | 95.16p | 95.50p | 7004 |
30/10/2019 | 95.50p | 95.50p | 95.16p | 95.50p | 15000 |
29/10/2019 | 94.90p | 95.00p | 94.90p | 95.00p | 1400 |
28/10/2019 | 94.50p | 95.00p | 94.50p | 95.00p | 11686 |
25/10/2019 | 94.66p | 95.00p | 94.66p | 95.00p | 1037 |
24/10/2019 | 95.50p | 95.50p | 94.66p | 95.00p | 1002 |
23/10/2019 | 94.66p | 94.75p | 94.66p | 94.75p | 6200 |
22/10/2019 | 95.19p | 95.19p | 94.70p | 94.75p | 9674 |
21/10/2019 | 94.00p | 94.75p | 93.53p | 94.75p | 24662 |
18/10/2019 | 94.00p | 94.25p | 94.00p | 94.00p | 7118 |
17/10/2019 | 93.50p | 94.25p | 93.50p | 94.25p | 10182 |
16/10/2019 | 94.00p | 94.75p | 94.00p | 94.75p | 14503 |
15/10/2019 | 94.00p | 94.50p | 94.00p | 94.50p | 13468 |
14/10/2019 | 94.00p | 94.01p | 94.00p | 94.00p | 28631 |
11/10/2019 | 94.00p | 94.50p | 94.00p | 94.50p | 35737 |
10/10/2019 | 94.00p | 94.50p | 94.00p | 94.50p | 7474 |
09/10/2019 | 94.00p | 95.00p | 94.00p | 95.00p | 7117 |
08/10/2019 | 97.00p | 97.00p | 94.75p | 94.75p | 31605 |
07/10/2019 | 96.50p | 97.32p | 95.62p | 97.25p | 21849 |
04/10/2019 | 93.50p | 96.20p | 93.50p | 96.00p | 24037 |
03/10/2019 | 92.80p | 93.00p | 92.75p | 93.00p | 10705 |
02/10/2019 | 93.50p | 93.50p | 92.01p | 92.75p | 2176 |
01/10/2019 | 92.00p | 92.92p | 92.00p | 92.75p | 5789 |
30/09/2019 | 93.04p | 93.12p | 92.92p | 93.00p | 5191 |
27/09/2019 | 93.50p | 93.50p | 92.00p | 92.75p | 17896 |
26/09/2019 | 92.50p | 92.75p | 92.00p | 92.75p | 6935 |
25/09/2019 | 93.14p | 93.14p | 92.64p | 93.00p | 10160 |
24/09/2019 | 92.50p | 93.16p | 92.50p | 93.00p | 7074 |
23/09/2019 | 93.50p | 93.50p | 93.00p | 93.00p | 3553 |
20/09/2019 | 93.10p | 93.20p | 93.00p | 93.00p | 5599 |
19/09/2019 | 93.50p | 93.50p | 92.01p | 92.75p | 4074 |
18/09/2019 | 93.39p | 93.39p | 93.07p | 93.25p | 14880 |
17/09/2019 | 93.29p | 93.40p | 93.07p | 93.25p | 26421 |
16/09/2019 | 93.33p | 93.41p | 92.64p | 93.00p | 28142 |
13/09/2019 | 92.62p | 93.35p | 92.62p | 93.00p | 7016 |
12/09/2019 | 93.50p | 93.50p | 92.61p | 93.00p | 54223 |
11/09/2019 | 93.00p | 93.25p | 92.16p | 92.75p | 22866 |
10/09/2019 | 91.00p | 92.00p | 91.00p | 92.00p | 4000 |
09/09/2019 | 91.00p | 92.00p | 91.00p | 92.00p | 3 |
06/09/2019 | 91.10p | 92.00p | 91.50p | 92.00p | 0 |
05/09/2019 | 91.10p | 91.50p | 90.50p | 91.50p | 3000 |
04/09/2019 | 92.00p | 92.00p | 90.94p | 91.50p | 9256 |
03/09/2019 | 90.50p | 91.25p | 90.50p | 91.25p | 5532 |
02/09/2019 | 90.50p | 91.25p | 91.25p | 91.25p | 11004 |
30/08/2019 | 90.50p | 91.25p | 90.50p | 91.25p | 10710 |
29/08/2019 | 90.50p | 91.25p | 90.50p | 91.25p | 5713 |
28/08/2019 | 90.50p | 92.00p | 90.50p | 91.25p | 5728 |
27/08/2019 | 90.00p | 91.25p | 90.00p | 91.25p | 10684 |
23/08/2019 | 92.00p | 92.00p | 91.00p | 91.00p | 705 |
22/08/2019 | 90.00p | 91.00p | 90.00p | 91.00p | 1210 |
21/08/2019 | 90.75p | 91.00p | 90.52p | 91.00p | 30 |
20/08/2019 | 90.59p | 91.25p | 90.59p | 91.25p | 2797 |
19/08/2019 | 92.00p | 92.00p | 90.50p | 91.25p | 2469 |
16/08/2019 | 92.00p | 92.00p | 90.50p | 91.25p | 4752 |
15/08/2019 | 90.50p | 91.25p | 90.50p | 91.25p | 5607 |
14/08/2019 | 92.00p | 92.00p | 90.59p | 91.25p | 11467 |
13/08/2019 | 90.95p | 91.25p | 91.25p | 91.25p | 20937 |
12/08/2019 | 90.95p | 91.25p | 90.50p | 91.25p | 9995 |
09/08/2019 | 90.50p | 91.25p | 90.50p | 91.25p | 11705 |
08/08/2019 | 90.50p | 91.25p | 90.50p | 91.25p | 16245 |
*Close Price adjusted for both dividends and splits