Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/06/2020 | 21.36p | 21.36p | 19.97p | 20.74p | 14104 |
08/06/2020 | 19.56p | 20.81p | 19.36p | 20.25p | 14287 |
05/06/2020 | 21.36p | 21.36p | 19.14p | 20.11p | 21415 |
04/06/2020 | 21.50p | 21.50p | 19.25p | 20.25p | 22783 |
03/06/2020 | 20.95p | 20.95p | 19.42p | 20.32p | 37683 |
02/06/2020 | 21.22p | 21.22p | 19.42p | 19.84p | 32955 |
01/06/2020 | 21.50p | 21.50p | 19.42p | 20.04p | 56339 |
29/05/2020 | 21.50p | 21.50p | 19.42p | 20.46p | 10305 |
28/05/2020 | 20.11p | 20.89p | 19.42p | 20.39p | 48823 |
27/05/2020 | 21.50p | 21.50p | 19.42p | 20.67p | 44024 |
26/05/2020 | 20.81p | 20.81p | 20.36p | 20.81p | 3600 |
22/05/2020 | 21.78p | 21.78p | 19.56p | 20.74p | 15602 |
21/05/2020 | 21.92p | 20.67p | 19.67p | 20.67p | 234 |
20/05/2020 | 21.92p | 21.92p | 20.46p | 20.46p | 57218 |
19/05/2020 | 20.81p | 21.78p | 19.69p | 20.88p | 8647 |
18/05/2020 | 21.50p | 21.50p | 20.71p | 21.50p | 7906 |
15/05/2020 | 19.56p | 20.46p | 19.56p | 20.46p | 662 |
14/05/2020 | 19.42p | 21.36p | 19.42p | 20.46p | 49779 |
13/05/2020 | 21.92p | 21.92p | 19.68p | 20.60p | 4062 |
12/05/2020 | 22.19p | 22.19p | 19.56p | 20.88p | 20064 |
11/05/2020 | 19.97p | 22.19p | 19.45p | 21.50p | 173764 |
07/05/2020 | 18.86p | 19.24p | 17.48p | 18.45p | 29155 |
06/05/2020 | 18.86p | 19.97p | 17.87p | 18.38p | 6356 |
05/05/2020 | 17.34p | 19.42p | 17.34p | 18.45p | 6758 |
04/05/2020 | 19.97p | 20.11p | 17.48p | 18.38p | 58422 |
01/05/2020 | 19.28p | 20.11p | 18.86p | 19.63p | 47609 |
30/04/2020 | 19.28p | 19.28p | 18.03p | 18.45p | 13268 |
29/04/2020 | 19.14p | 19.14p | 18.31p | 18.31p | 56412 |
28/04/2020 | 19.28p | 19.28p | 17.06p | 18.17p | 18410 |
27/04/2020 | 17.34p | 18.24p | 17.34p | 18.24p | 20186 |
24/04/2020 | 19.28p | 19.97p | 17.34p | 17.34p | 29816 |
23/04/2020 | 17.48p | 18.38p | 17.34p | 18.38p | 26840 |
22/04/2020 | 19.28p | 19.28p | 17.34p | 17.75p | 15228 |
21/04/2020 | 19.28p | 18.38p | 17.44p | 18.38p | 3870 |
20/04/2020 | 19.28p | 18.38p | 18.38p | 18.38p | 0 |
17/04/2020 | 19.28p | 19.42p | 17.72p | 18.38p | 2608 |
16/04/2020 | 19.42p | 18.45p | 17.67p | 18.45p | 4427 |
15/04/2020 | 19.42p | 19.55p | 17.34p | 18.45p | 58815 |
14/04/2020 | 20.11p | 22.05p | 18.31p | 18.80p | 106633 |
09/04/2020 | 21.50p | 21.74p | 20.11p | 20.74p | 76629 |
08/04/2020 | 19.84p | 21.37p | 19.84p | 20.18p | 3548 |
07/04/2020 | 16.92p | 20.47p | 16.92p | 20.18p | 52510 |
06/04/2020 | 16.78p | 19.05p | 16.78p | 17.89p | 41309 |
03/04/2020 | 18.03p | 18.03p | 17.34p | 18.03p | 34768 |
02/04/2020 | 17.34p | 19.28p | 17.34p | 18.45p | 35644 |
01/04/2020 | 20.81p | 20.81p | 17.34p | 18.31p | 46887 |
31/03/2020 | 18.59p | 19.70p | 18.82p | 19.70p | 7516 |
30/03/2020 | 18.59p | 19.49p | 18.31p | 18.31p | 49906 |
27/03/2020 | 19.97p | 19.97p | 18.59p | 19.28p | 23280 |
26/03/2020 | 18.59p | 19.42p | 18.48p | 19.42p | 56495 |
25/03/2020 | 17.89p | 18.59p | 16.65p | 17.62p | 37985 |
24/03/2020 | 18.73p | 19.39p | 18.17p | 19.00p | 56332 |
23/03/2020 | 15.95p | 19.63p | 18.57p | 19.63p | 2233 |
20/03/2020 | 15.95p | 19.42p | 15.95p | 19.42p | 58285 |
19/03/2020 | 17.62p | 17.99p | 15.40p | 16.30p | 30788 |
18/03/2020 | 18.03p | 19.42p | 18.03p | 19.00p | 14997 |
17/03/2020 | 20.67p | 19.82p | 18.17p | 19.35p | 26158 |
16/03/2020 | 20.67p | 20.67p | 19.42p | 19.42p | 10335 |
13/03/2020 | 20.67p | 20.67p | 19.42p | 20.04p | 20671 |
12/03/2020 | 23.58p | 24.14p | 20.18p | 20.18p | 148756 |
11/03/2020 | 25.38p | 26.70p | 24.27p | 24.55p | 46525 |
10/03/2020 | 27.19p | 26.01p | 24.97p | 26.01p | 14419 |
09/03/2020 | 27.19p | 27.19p | 24.97p | 25.94p | 25185 |
06/03/2020 | 24.97p | 26.42p | 25.84p | 26.42p | 7593 |
05/03/2020 | 24.97p | 27.19p | 25.84p | 26.42p | 17744 |
04/03/2020 | 24.97p | 27.05p | 26.35p | 26.35p | 825 |
03/03/2020 | 24.97p | 26.35p | 26.01p | 26.35p | 0 |
02/03/2020 | 24.97p | 26.80p | 24.61p | 26.01p | 45537 |
28/02/2020 | 24.97p | 26.08p | 24.14p | 25.25p | 117353 |
27/02/2020 | 27.74p | 29.82p | 26.44p | 27.40p | 105996 |
26/02/2020 | 29.96p | 29.13p | 28.07p | 29.13p | 2453 |
25/02/2020 | 29.96p | 29.96p | 27.74p | 29.13p | 10120 |
24/02/2020 | 29.13p | 29.55p | 28.05p | 29.13p | 73678 |
21/02/2020 | 29.13p | 29.13p | 28.63p | 29.13p | 63442 |
20/02/2020 | 30.52p | 30.52p | 29.17p | 30.17p | 9953 |
19/02/2020 | 30.52p | 30.17p | 30.17p | 30.17p | 40962 |
18/02/2020 | 30.52p | 30.52p | 30.17p | 30.17p | 18306 |
17/02/2020 | 30.52p | 30.52p | 28.44p | 29.82p | 36540 |
14/02/2020 | 28.44p | 30.43p | 29.82p | 29.82p | 20691 |
13/02/2020 | 28.44p | 30.43p | 29.82p | 29.82p | 3251 |
12/02/2020 | 28.44p | 30.79p | 28.44p | 29.61p | 15383 |
11/02/2020 | 30.38p | 30.43p | 28.48p | 29.61p | 60113 |
10/02/2020 | 28.44p | 29.48p | 28.44p | 29.48p | 18056 |
07/02/2020 | 28.99p | 29.12p | 29.00p | 29.06p | 33371 |
06/02/2020 | 28.99p | 30.34p | 28.64p | 29.75p | 41807 |
05/02/2020 | 29.82p | 29.82p | 28.57p | 28.78p | 43569 |
04/02/2020 | 29.41p | 29.13p | 28.57p | 29.13p | 18888 |
03/02/2020 | 29.41p | 29.61p | 28.57p | 28.64p | 322718 |
31/01/2020 | 29.55p | 29.57p | 27.95p | 28.78p | 23012 |
30/01/2020 | 29.55p | 29.67p | 27.96p | 28.09p | 93672 |
29/01/2020 | 28.44p | 28.78p | 26.56p | 28.78p | 40800 |
28/01/2020 | 28.16p | 27.40p | 26.56p | 27.40p | 1776 |
27/01/2020 | 28.16p | 28.33p | 26.56p | 27.40p | 7242 |
24/01/2020 | 27.74p | 27.40p | 27.21p | 27.40p | 6327 |
23/01/2020 | 27.74p | 27.40p | 27.21p | 27.40p | 6744 |
22/01/2020 | 27.74p | 28.40p | 27.40p | 27.40p | 19614 |
21/01/2020 | 26.35p | 28.51p | 26.70p | 27.40p | 23559 |
20/01/2020 | 26.35p | 27.40p | 26.70p | 27.40p | 2763 |
17/01/2020 | 26.35p | 28.33p | 27.40p | 27.40p | 21628 |
16/01/2020 | 26.35p | 28.33p | 27.40p | 27.40p | 3471 |
15/01/2020 | 26.35p | 28.33p | 27.40p | 27.40p | 87 |
14/01/2020 | 26.35p | 27.40p | 26.70p | 27.40p | 858 |
13/01/2020 | 26.35p | 28.33p | 26.35p | 27.40p | 19615 |
10/01/2020 | 28.44p | 28.44p | 27.40p | 27.40p | 144 |
09/01/2020 | 26.35p | 27.40p | 27.02p | 27.40p | 27926 |
08/01/2020 | 26.35p | 28.33p | 27.40p | 27.40p | 2437 |
07/01/2020 | 26.35p | 28.33p | 27.21p | 27.40p | 4728 |
06/01/2020 | 26.35p | 27.40p | 26.35p | 27.40p | 13323 |
03/01/2020 | 26.35p | 27.40p | 26.35p | 27.40p | 6748 |
02/01/2020 | 27.05p | 27.05p | 26.35p | 27.05p | 52196 |
31/12/2019 | 26.35p | 26.77p | 25.66p | 26.77p | 1716 |
30/12/2019 | 26.35p | 27.77p | 26.25p | 26.70p | 36589 |
27/12/2019 | 27.46p | 26.77p | 26.25p | 26.77p | 4858 |
24/12/2019 | 27.46p | 27.46p | 25.66p | 26.77p | 12765 |
23/12/2019 | 26.08p | 27.77p | 26.77p | 26.77p | 3616 |
20/12/2019 | 26.08p | 26.77p | 25.66p | 26.77p | 3866 |
19/12/2019 | 26.35p | 26.91p | 26.77p | 26.77p | 0 |
18/12/2019 | 26.35p | 27.61p | 26.60p | 26.91p | 1234 |
17/12/2019 | 26.35p | 26.77p | 26.57p | 26.77p | 15399 |
16/12/2019 | 26.35p | 27.12p | 26.35p | 27.12p | 14657 |
13/12/2019 | 25.66p | 26.65p | 25.66p | 25.80p | 33979 |
12/12/2019 | 26.49p | 27.33p | 24.59p | 26.01p | 1794 |
11/12/2019 | 24.27p | 25.87p | 24.59p | 25.87p | 4804 |
10/12/2019 | 24.27p | 25.86p | 24.59p | 25.18p | 4801 |
09/12/2019 | 24.27p | 25.74p | 24.27p | 25.11p | 10805 |
06/12/2019 | 26.08p | 25.87p | 24.59p | 25.87p | 40981 |
05/12/2019 | 26.08p | 26.08p | 24.27p | 25.18p | 16577 |
04/12/2019 | 24.27p | 26.01p | 24.27p | 26.01p | 18101 |
03/12/2019 | 24.27p | 25.94p | 24.59p | 25.94p | 1417 |
02/12/2019 | 24.27p | 26.01p | 24.59p | 26.01p | 206 |
29/11/2019 | 24.27p | 26.01p | 24.59p | 26.01p | 721 |
28/11/2019 | 24.27p | 25.94p | 24.27p | 25.94p | 490 |
27/11/2019 | 24.97p | 25.31p | 24.59p | 25.31p | 8640 |
26/11/2019 | 24.97p | 26.35p | 24.45p | 25.66p | 26427 |
25/11/2019 | 25.66p | 25.66p | 24.27p | 25.66p | 10018 |
22/11/2019 | 26.35p | 26.35p | 24.45p | 25.66p | 22779 |
21/11/2019 | 26.35p | 26.35p | 24.27p | 25.66p | 11669 |
20/11/2019 | 22.09p | 24.07p | 22.85p | 24.07p | 891 |
19/11/2019 | 22.09p | 24.27p | 22.47p | 24.00p | 8408 |
18/11/2019 | 22.09p | 24.69p | 22.47p | 23.58p | 18467 |
15/11/2019 | 22.09p | 23.44p | 23.44p | 23.44p | 0 |
14/11/2019 | 22.09p | 23.44p | 23.44p | 23.44p | 0 |
13/11/2019 | 22.09p | 23.44p | 22.09p | 23.44p | 1373 |
12/11/2019 | 22.09p | 23.44p | 22.09p | 23.44p | 8082 |
11/11/2019 | 23.72p | 23.72p | 22.09p | 23.51p | 4643 |
08/11/2019 | 21.88p | 23.23p | 21.88p | 22.96p | 2366 |
07/11/2019 | 21.50p | 22.89p | 21.50p | 22.89p | 51229 |
06/11/2019 | 21.88p | 23.03p | 21.88p | 23.03p | 5492 |
05/11/2019 | 21.88p | 23.03p | 21.88p | 23.03p | 1373 |
04/11/2019 | 21.36p | 22.96p | 22.82p | 22.96p | 42098 |
01/11/2019 | 21.36p | 22.82p | 21.36p | 22.82p | 686 |
31/10/2019 | 24.27p | 24.27p | 21.36p | 22.82p | 5620 |
30/10/2019 | 21.42p | 22.82p | 21.42p | 22.82p | 1373 |
29/10/2019 | 21.36p | 22.75p | 21.36p | 22.75p | 4982 |
28/10/2019 | 22.82p | 22.82p | 21.42p | 22.82p | 4366 |
25/10/2019 | 21.42p | 22.82p | 21.42p | 22.82p | 3605 |
24/10/2019 | 22.89p | 22.89p | 22.82p | 22.82p | 0 |
23/10/2019 | 22.89p | 22.89p | 22.89p | 22.89p | 0 |
22/10/2019 | 22.89p | 22.89p | 21.78p | 22.89p | 9893 |
21/10/2019 | 22.19p | 22.89p | 21.58p | 22.89p | 37908 |
18/10/2019 | 21.84p | 22.89p | 21.84p | 22.89p | 8351 |
17/10/2019 | 22.06p | 22.96p | 22.06p | 22.96p | 2059 |
16/10/2019 | 22.19p | 23.23p | 22.18p | 23.03p | 9774 |
15/10/2019 | 22.15p | 23.23p | 22.15p | 22.89p | 36047 |
14/10/2019 | 21.67p | 23.23p | 21.67p | 22.89p | 13778 |
11/10/2019 | 21.67p | 22.89p | 21.67p | 22.89p | 10557 |
10/10/2019 | 21.85p | 22.89p | 22.89p | 22.89p | 0 |
09/10/2019 | 21.85p | 22.89p | 22.26p | 22.89p | 0 |
08/10/2019 | 21.85p | 22.26p | 21.85p | 22.26p | 273 |
07/10/2019 | 21.85p | 22.26p | 21.85p | 22.26p | 206 |
04/10/2019 | 23.23p | 23.23p | 22.26p | 22.26p | 385 |
03/10/2019 | 21.08p | 23.23p | 21.08p | 22.19p | 4147 |
02/10/2019 | 23.44p | 22.54p | 22.54p | 22.54p | 0 |
01/10/2019 | 23.44p | 23.44p | 21.26p | 22.54p | 27231 |
30/09/2019 | 21.31p | 23.41p | 21.31p | 22.47p | 2147 |
27/09/2019 | 21.24p | 22.26p | 21.24p | 22.26p | 1990 |
26/09/2019 | 23.58p | 23.58p | 20.81p | 22.19p | 19955 |
25/09/2019 | 21.44p | 22.33p | 21.71p | 21.71p | 0 |
24/09/2019 | 21.44p | 23.71p | 21.44p | 22.33p | 4983 |
23/09/2019 | 21.40p | 22.19p | 21.40p | 22.19p | 1872 |
20/09/2019 | 23.66p | 22.47p | 22.47p | 22.47p | 0 |
19/09/2019 | 23.66p | 23.66p | 21.40p | 22.47p | 23129 |
18/09/2019 | 22.54p | 22.54p | 21.40p | 22.47p | 6739 |
17/09/2019 | 21.38p | 22.47p | 22.40p | 22.47p | 0 |
16/09/2019 | 21.38p | 22.40p | 21.38p | 22.40p | 1448 |
13/09/2019 | 21.36p | 22.33p | 21.36p | 22.33p | 2761 |
12/09/2019 | 20.81p | 22.26p | 22.26p | 22.26p | 0 |
11/09/2019 | 20.81p | 23.57p | 20.81p | 22.26p | 27159 |
10/09/2019 | 23.72p | 22.26p | 22.26p | 22.26p | 0 |
09/09/2019 | 23.72p | 23.72p | 22.26p | 22.26p | 20975 |
06/09/2019 | 23.72p | 23.72p | 21.24p | 22.26p | 21302 |
05/09/2019 | 21.80p | 22.26p | 21.80p | 22.26p | 12384 |
04/09/2019 | 22.35p | 22.35p | 21.01p | 21.85p | 4676 |
03/09/2019 | 20.95p | 21.50p | 20.95p | 21.50p | 15827 |
02/09/2019 | 21.01p | 21.85p | 21.01p | 21.85p | 8038 |
30/08/2019 | 21.01p | 21.85p | 21.01p | 21.85p | 864 |
29/08/2019 | 21.01p | 21.85p | 21.01p | 21.85p | 1373 |
28/08/2019 | 21.95p | 21.85p | 21.85p | 21.85p | 0 |
27/08/2019 | 21.95p | 21.95p | 21.85p | 21.85p | 14419 |
23/08/2019 | 19.67p | 21.71p | 19.67p | 21.71p | 9983 |
*Close Price adjusted for both dividends and splits