Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/08/2019 | 73.50p | 76.75p | 73.50p | 75.50p | 33263 |
20/08/2019 | 69.00p | 71.99p | 69.00p | 71.00p | 16983 |
19/08/2019 | 69.00p | 69.98p | 69.00p | 69.00p | 3556 |
16/08/2019 | 67.50p | 70.00p | 67.50p | 69.00p | 14428 |
15/08/2019 | 68.00p | 69.45p | 67.24p | 67.50p | 5012 |
14/08/2019 | 68.50p | 70.00p | 67.30p | 68.00p | 16288 |
13/08/2019 | 66.00p | 70.00p | 65.80p | 68.50p | 25164 |
12/08/2019 | 54.00p | 66.00p | 54.00p | 66.00p | 85441 |
09/08/2019 | 53.50p | 54.00p | 53.50p | 54.00p | 0 |
08/08/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
07/08/2019 | 53.50p | 55.00p | 53.50p | 53.50p | 6 |
06/08/2019 | 53.50p | 54.97p | 53.50p | 53.50p | 500 |
05/08/2019 | 53.50p | 53.50p | 52.50p | 53.50p | 2000 |
02/08/2019 | 53.50p | 53.50p | 53.10p | 53.50p | 3484 |
01/08/2019 | 53.50p | 53.50p | 53.00p | 53.50p | 3625 |
31/07/2019 | 53.50p | 54.97p | 53.00p | 53.50p | 3046 |
30/07/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
29/07/2019 | 53.50p | 53.50p | 53.00p | 53.50p | 625 |
26/07/2019 | 52.00p | 55.00p | 52.00p | 53.50p | 2879 |
25/07/2019 | 51.50p | 52.98p | 51.30p | 52.00p | 30185 |
24/07/2019 | 51.50p | 51.50p | 50.63p | 51.50p | 20934 |
23/07/2019 | 51.50p | 51.77p | 51.50p | 51.50p | 4420 |
22/07/2019 | 51.50p | 51.77p | 51.50p | 51.50p | 11822 |
19/07/2019 | 51.50p | 51.50p | 50.00p | 51.50p | 5195 |
18/07/2019 | 51.50p | 51.50p | 50.00p | 51.50p | 1003 |
17/07/2019 | 51.50p | 51.90p | 50.00p | 51.50p | 5853 |
16/07/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
15/07/2019 | 51.50p | 52.63p | 51.50p | 51.50p | 438 |
12/07/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
11/07/2019 | 51.50p | 52.75p | 51.50p | 51.50p | 2000 |
10/07/2019 | 51.50p | 51.60p | 51.50p | 51.50p | 250 |
09/07/2019 | 51.50p | 51.60p | 51.50p | 51.50p | 35 |
08/07/2019 | 51.50p | 52.97p | 51.50p | 51.50p | 23944 |
05/07/2019 | 51.00p | 51.00p | 50.75p | 51.00p | 12675 |
04/07/2019 | 51.00p | 51.98p | 50.65p | 51.00p | 6518 |
03/07/2019 | 51.00p | 51.00p | 50.55p | 51.00p | 167 |
02/07/2019 | 51.00p | 51.00p | 50.50p | 51.00p | 55 |
01/07/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
28/06/2019 | 51.00p | 51.90p | 50.50p | 51.00p | 20207 |
27/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 44511 |
26/06/2019 | 51.00p | 51.00p | 50.50p | 51.00p | 158 |
25/06/2019 | 51.00p | 51.40p | 51.00p | 51.00p | 3879 |
24/06/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 17727 |
21/06/2019 | 51.00p | 51.98p | 50.10p | 51.00p | 15071 |
20/06/2019 | 51.00p | 51.00p | 50.50p | 51.00p | 179 |
19/06/2019 | 51.00p | 51.00p | 50.50p | 51.00p | 192 |
18/06/2019 | 51.00p | 51.98p | 50.50p | 51.00p | 8456 |
17/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
14/06/2019 | 51.00p | 51.98p | 51.00p | 51.00p | 7460 |
13/06/2019 | 51.00p | 51.98p | 51.00p | 51.00p | 16 |
12/06/2019 | 51.00p | 51.00p | 50.10p | 51.00p | 10035 |
11/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
10/06/2019 | 51.00p | 51.98p | 50.10p | 51.00p | 23374 |
07/06/2019 | 51.00p | 51.98p | 50.10p | 51.00p | 39527 |
06/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
05/06/2019 | 51.00p | 51.98p | 50.10p | 51.00p | 3322 |
04/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
03/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
31/05/2019 | 51.00p | 51.98p | 51.00p | 51.00p | 469 |
30/05/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
29/05/2019 | 51.00p | 51.98p | 51.00p | 51.00p | 9694 |
28/05/2019 | 51.00p | 51.98p | 50.10p | 51.00p | 6854 |
24/05/2019 | 51.00p | 51.98p | 50.10p | 51.00p | 25378 |
23/05/2019 | 51.50p | 51.98p | 50.10p | 51.00p | 14846 |
22/05/2019 | 51.50p | 51.50p | 51.00p | 51.50p | 536 |
21/05/2019 | 52.50p | 52.50p | 51.50p | 51.50p | 10250 |
20/05/2019 | 52.50p | 52.50p | 52.11p | 52.50p | 375 |
17/05/2019 | 52.50p | 52.85p | 52.50p | 52.50p | 1868 |
16/05/2019 | 52.50p | 52.99p | 52.00p | 52.50p | 15471 |
15/05/2019 | 55.00p | 56.50p | 52.00p | 52.50p | 17514 |
14/05/2019 | 52.50p | 57.00p | 52.50p | 55.00p | 27672 |
13/05/2019 | 55.00p | 56.50p | 55.00p | 55.00p | 250 |
10/05/2019 | 55.00p | 56.40p | 55.00p | 55.00p | 1751 |
09/05/2019 | 55.50p | 57.00p | 54.00p | 55.00p | 13111 |
08/05/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
07/05/2019 | 56.00p | 56.55p | 55.20p | 55.50p | 18183 |
03/05/2019 | 53.50p | 56.00p | 53.00p | 56.00p | 22070 |
02/05/2019 | 49.50p | 54.00p | 49.50p | 53.50p | 11522 |
01/05/2019 | 45.00p | 52.00p | 45.00p | 49.50p | 17163 |
30/04/2019 | 44.00p | 46.00p | 43.80p | 45.00p | 42456 |
29/04/2019 | 43.50p | 44.00p | 43.10p | 44.00p | 42320 |
26/04/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
25/04/2019 | 43.50p | 43.50p | 43.10p | 43.50p | 182 |
24/04/2019 | 43.50p | 43.50p | 43.00p | 43.50p | 7039 |
23/04/2019 | 43.50p | 43.50p | 43.35p | 43.50p | 65182 |
18/04/2019 | 43.50p | 43.50p | 43.00p | 43.50p | 5250 |
17/04/2019 | 43.00p | 43.50p | 43.00p | 43.50p | 2050 |
16/04/2019 | 43.50p | 43.50p | 43.00p | 43.50p | 338946 |
15/04/2019 | 43.50p | 43.50p | 43.00p | 43.50p | 3605 |
12/04/2019 | 44.00p | 44.00p | 43.00p | 43.50p | 15552 |
11/04/2019 | 21.73p | 44.00p | 21.73p | 44.00p | 24154 |
10/04/2019 | 45.50p | 45.50p | 44.50p | 44.50p | 13969 |
09/04/2019 | 45.50p | 45.50p | 45.10p | 45.50p | 300 |
08/04/2019 | 45.50p | 45.50p | 45.00p | 45.50p | 5846 |
05/04/2019 | 46.50p | 46.50p | 45.00p | 45.50p | 22346 |
04/04/2019 | 46.50p | 46.50p | 46.00p | 46.50p | 2907 |
03/04/2019 | 48.00p | 48.00p | 46.00p | 46.50p | 17468 |
02/04/2019 | 48.00p | 48.00p | 47.00p | 48.00p | 2500 |
01/04/2019 | 48.00p | 48.00p | 47.20p | 48.00p | 1298 |
29/03/2019 | 48.00p | 48.00p | 47.50p | 48.00p | 11303 |
28/03/2019 | 49.00p | 49.00p | 48.00p | 48.00p | 13750 |
27/03/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
26/03/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
25/03/2019 | 50.00p | 50.00p | 48.25p | 49.00p | 12500 |
22/03/2019 | 50.00p | 52.00p | 49.00p | 50.00p | 21691 |
21/03/2019 | 48.50p | 50.00p | 48.50p | 50.00p | 0 |
20/03/2019 | 48.50p | 50.00p | 48.50p | 48.50p | 8499 |
19/03/2019 | 48.50p | 48.65p | 48.50p | 48.50p | 373 |
18/03/2019 | 49.00p | 49.94p | 48.50p | 48.50p | 7278 |
15/03/2019 | 48.50p | 50.00p | 48.50p | 49.00p | 17103 |
14/03/2019 | 48.00p | 49.00p | 47.00p | 48.50p | 25268 |
13/03/2019 | 48.50p | 48.75p | 48.00p | 48.50p | 20711 |
12/03/2019 | 50.00p | 50.00p | 46.00p | 48.50p | 8447 |
11/03/2019 | 51.50p | 51.50p | 49.00p | 49.00p | 12418 |
08/03/2019 | 54.50p | 54.50p | 50.00p | 51.50p | 9333 |
07/03/2019 | 54.50p | 54.50p | 54.30p | 54.50p | 1955 |
06/03/2019 | 54.50p | 55.00p | 54.00p | 54.50p | 21127 |
05/03/2019 | 26.80p | 54.50p | 26.80p | 54.50p | 29 |
04/03/2019 | 58.00p | 60.00p | 57.00p | 57.00p | 562 |
01/03/2019 | 58.00p | 58.68p | 54.00p | 58.00p | 3750 |
28/02/2019 | 62.00p | 62.00p | 56.04p | 58.00p | 8297 |
27/02/2019 | 62.00p | 62.00p | 60.20p | 62.00p | 3032 |
26/02/2019 | 62.00p | 62.00p | 62.00p | 62.00p | 4839 |
25/02/2019 | 62.00p | 62.80p | 60.00p | 62.00p | 8750 |
22/02/2019 | 62.00p | 63.00p | 60.40p | 62.00p | 3491 |
21/02/2019 | 62.00p | 63.20p | 60.40p | 62.00p | 367 |
20/02/2019 | 62.00p | 63.20p | 62.00p | 62.00p | 1300 |
19/02/2019 | 62.00p | 62.00p | 60.40p | 62.00p | 25 |
18/02/2019 | 62.00p | 63.20p | 60.40p | 62.00p | 5689 |
15/02/2019 | 62.00p | 63.20p | 60.40p | 62.00p | 7576 |
14/02/2019 | 66.00p | 66.00p | 62.00p | 62.00p | 4587 |
13/02/2019 | 66.00p | 66.00p | 64.00p | 66.00p | 4075 |
12/02/2019 | 66.00p | 66.00p | 64.00p | 66.00p | 3159 |
11/02/2019 | 66.00p | 66.40p | 64.00p | 66.00p | 17021 |
08/02/2019 | 64.00p | 67.92p | 61.02p | 66.00p | 40669 |
07/02/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 161 |
06/02/2019 | 70.00p | 70.00p | 68.00p | 70.00p | 7408 |
05/02/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
04/02/2019 | 70.00p | 70.00p | 68.30p | 70.00p | 6990 |
01/02/2019 | 70.00p | 70.00p | 68.40p | 70.00p | 644 |
31/01/2019 | 75.00p | 77.60p | 68.76p | 70.00p | 14219 |
30/01/2019 | 61.00p | 78.00p | 61.00p | 75.00p | 20001 |
29/01/2019 | 60.00p | 62.00p | 60.00p | 61.00p | 1398 |
28/01/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
25/01/2019 | 59.00p | 60.00p | 59.00p | 60.00p | 7660 |
24/01/2019 | 58.00p | 59.00p | 58.00p | 59.00p | 0 |
23/01/2019 | 56.00p | 60.00p | 56.00p | 58.00p | 7079 |
22/01/2019 | 56.00p | 58.00p | 56.00p | 56.00p | 1000 |
21/01/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
18/01/2019 | 56.00p | 57.92p | 56.00p | 56.00p | 496 |
17/01/2019 | 54.00p | 57.92p | 54.00p | 56.00p | 6315 |
16/01/2019 | 52.00p | 56.00p | 50.80p | 56.00p | 12078 |
15/01/2019 | 52.00p | 53.10p | 50.24p | 52.00p | 8793 |
14/01/2019 | 52.00p | 53.20p | 52.00p | 52.00p | 2500 |
11/01/2019 | 52.00p | 53.20p | 50.24p | 52.00p | 2432 |
10/01/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
09/01/2019 | 52.00p | 53.60p | 50.20p | 52.00p | 4310 |
08/01/2019 | 51.00p | 52.00p | 50.40p | 52.00p | 14596 |
07/01/2019 | 54.00p | 54.00p | 50.00p | 51.00p | 15395 |
04/01/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 23 |
03/01/2019 | 54.00p | 54.00p | 52.30p | 54.00p | 1250 |
02/01/2019 | 54.00p | 54.00p | 52.20p | 54.00p | 1575 |
31/12/2018 | 54.00p | 54.00p | 53.20p | 54.00p | 184 |
28/12/2018 | 54.00p | 54.00p | 53.20p | 54.00p | 750 |
27/12/2018 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
24/12/2018 | 54.00p | 54.00p | 53.20p | 54.00p | 0 |
21/12/2018 | 54.00p | 54.00p | 52.20p | 54.00p | 89 |
20/12/2018 | 54.00p | 54.96p | 53.20p | 54.00p | 10237 |
19/12/2018 | 54.00p | 54.00p | 52.05p | 54.00p | 4750 |
18/12/2018 | 56.00p | 56.00p | 52.40p | 54.00p | 1762 |
17/12/2018 | 56.00p | 56.00p | 53.98p | 56.00p | 923 |
14/12/2018 | 56.00p | 56.00p | 52.80p | 56.00p | 52 |
13/12/2018 | 56.00p | 56.00p | 54.00p | 56.00p | 15 |
12/12/2018 | 56.00p | 56.00p | 54.00p | 56.00p | 3904 |
11/12/2018 | 58.00p | 58.00p | 54.00p | 56.00p | 19810 |
10/12/2018 | 58.00p | 60.00p | 56.36p | 58.00p | 22523 |
07/12/2018 | 53.00p | 53.00p | 52.42p | 53.00p | 204 |
06/12/2018 | 55.00p | 55.60p | 53.00p | 53.00p | 7625 |
05/12/2018 | 55.00p | 55.10p | 55.00p | 55.00p | 50 |
04/12/2018 | 55.00p | 55.60p | 55.00p | 55.00p | 3252 |
03/12/2018 | 55.00p | 56.00p | 55.00p | 55.00p | 14000 |
30/11/2018 | 55.00p | 56.00p | 55.00p | 55.00p | 13678 |
29/11/2018 | 57.00p | 57.00p | 55.00p | 55.00p | 4887 |
28/11/2018 | 57.00p | 57.00p | 56.80p | 57.00p | 500 |
27/11/2018 | 57.00p | 57.00p | 55.00p | 57.00p | 1802 |
26/11/2018 | 57.00p | 60.00p | 56.80p | 57.00p | 12500 |
23/11/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
22/11/2018 | 57.00p | 57.00p | 56.80p | 57.00p | 1824 |
21/11/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
20/11/2018 | 59.00p | 59.00p | 56.00p | 57.00p | 6250 |
19/11/2018 | 55.00p | 59.00p | 55.00p | 59.00p | 15019 |
16/11/2018 | 54.00p | 55.00p | 54.00p | 55.00p | 0 |
15/11/2018 | 54.00p | 55.92p | 53.20p | 54.00p | 926 |
14/11/2018 | 54.00p | 56.00p | 53.20p | 54.00p | 8553 |
13/11/2018 | 54.00p | 56.00p | 54.00p | 54.00p | 598 |
12/11/2018 | 54.00p | 54.00p | 52.90p | 54.00p | 500 |
09/11/2018 | 54.00p | 56.00p | 54.00p | 54.00p | 1585 |
08/11/2018 | 54.00p | 55.92p | 54.00p | 54.00p | 8805 |
07/11/2018 | 54.00p | 54.40p | 52.40p | 54.00p | 9875 |
06/11/2018 | 54.00p | 54.40p | 52.00p | 54.00p | 10250 |
*Close Price adjusted for both dividends and splits