Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/06/2020 | 29.50p | 30.50p | 29.49p | 29.75p | 1077809 |
29/05/2020 | 29.00p | 29.50p | 28.62p | 29.00p | 1023270 |
28/05/2020 | 28.25p | 30.00p | 28.02p | 28.75p | 3601572 |
27/05/2020 | 29.00p | 29.00p | 28.00p | 28.25p | 471312 |
26/05/2020 | 29.25p | 29.50p | 28.50p | 28.50p | 517675 |
25/05/2020 | 29.50p | 29.50p | 29.00p | 29.25p | 591103 |
22/05/2020 | 29.50p | 29.50p | 29.00p | 29.25p | 591103 |
21/05/2020 | 29.75p | 29.98p | 29.05p | 29.50p | 1081141 |
20/05/2020 | 29.50p | 29.95p | 29.40p | 29.75p | 2207086 |
19/05/2020 | 29.50p | 30.50p | 29.10p | 29.50p | 2325616 |
18/05/2020 | 28.00p | 30.00p | 28.00p | 29.50p | 5516814 |
15/05/2020 | 27.00p | 28.90p | 27.00p | 28.00p | 1766690 |
14/05/2020 | 27.50p | 28.00p | 26.26p | 27.00p | 966316 |
13/05/2020 | 27.50p | 28.00p | 27.00p | 27.50p | 1086290 |
12/05/2020 | 27.50p | 27.90p | 26.86p | 27.50p | 441106 |
11/05/2020 | 27.50p | 28.20p | 27.00p | 27.50p | 1074333 |
08/05/2020 | 28.00p | 28.50p | 27.00p | 27.50p | 317422 |
07/05/2020 | 28.00p | 28.50p | 27.00p | 27.50p | 317422 |
06/05/2020 | 26.75p | 28.40p | 26.75p | 28.00p | 821690 |
05/05/2020 | 26.75p | 27.30p | 26.00p | 26.75p | 439249 |
04/05/2020 | 26.75p | 27.20p | 26.30p | 26.70p | 279941 |
01/05/2020 | 27.25p | 27.25p | 25.62p | 26.75p | 923275 |
30/04/2020 | 28.00p | 28.60p | 27.00p | 28.00p | 489020 |
29/04/2020 | 28.00p | 28.20p | 27.26p | 28.00p | 488180 |
28/04/2020 | 28.50p | 28.50p | 27.00p | 27.50p | 883365 |
27/04/2020 | 28.00p | 29.10p | 28.00p | 28.50p | 1624293 |
24/04/2020 | 26.50p | 28.73p | 26.50p | 28.00p | 1557900 |
23/04/2020 | 26.25p | 27.00p | 25.65p | 26.60p | 718042 |
22/04/2020 | 24.75p | 27.00p | 24.50p | 26.00p | 573081 |
21/04/2020 | 24.50p | 24.90p | 24.00p | 24.75p | 582193 |
20/04/2020 | 25.25p | 25.60p | 24.00p | 25.10p | 772906 |
17/04/2020 | 26.50p | 26.90p | 25.50p | 26.00p | 1202243 |
16/04/2020 | 26.00p | 28.00p | 25.05p | 26.50p | 1658875 |
15/04/2020 | 27.00p | 27.45p | 25.50p | 26.10p | 833984 |
14/04/2020 | 26.00p | 28.50p | 26.00p | 27.00p | 2137039 |
13/04/2020 | 24.00p | 26.50p | 24.00p | 26.00p | 876358 |
10/04/2020 | 24.00p | 26.50p | 24.00p | 26.00p | 876358 |
09/04/2020 | 24.00p | 26.50p | 24.00p | 26.00p | 876358 |
08/04/2020 | 23.75p | 25.50p | 23.55p | 24.00p | 199586 |
07/04/2020 | 22.75p | 24.50p | 22.55p | 24.50p | 1246793 |
06/04/2020 | 23.00p | 24.23p | 22.50p | 22.75p | 970416 |
03/04/2020 | 22.25p | 23.00p | 22.13p | 23.00p | 196475 |
02/04/2020 | 21.75p | 22.50p | 21.56p | 22.25p | 239022 |
01/04/2020 | 22.00p | 22.00p | 21.50p | 22.00p | 294582 |
31/03/2020 | 22.00p | 22.25p | 21.50p | 22.00p | 218768 |
30/03/2020 | 22.00p | 22.20p | 21.50p | 22.00p | 126840 |
27/03/2020 | 22.00p | 22.50p | 21.65p | 22.00p | 148460 |
26/03/2020 | 22.00p | 22.30p | 21.00p | 22.00p | 316188 |
25/03/2020 | 22.75p | 22.90p | 21.50p | 22.00p | 465698 |
24/03/2020 | 19.75p | 23.67p | 19.75p | 22.70p | 1304064 |
23/03/2020 | 19.75p | 20.42p | 18.50p | 19.75p | 576236 |
20/03/2020 | 19.25p | 22.00p | 19.00p | 19.70p | 957481 |
19/03/2020 | 19.75p | 19.75p | 19.00p | 19.25p | 489169 |
18/03/2020 | 19.75p | 20.00p | 19.50p | 19.75p | 814325 |
17/03/2020 | 20.00p | 20.50p | 18.08p | 19.70p | 806207 |
16/03/2020 | 22.25p | 22.25p | 18.50p | 18.50p | 1301002 |
13/03/2020 | 22.50p | 23.30p | 21.92p | 22.60p | 434538 |
12/03/2020 | 25.25p | 25.25p | 22.00p | 22.00p | 1763368 |
11/03/2020 | 26.25p | 26.60p | 25.50p | 26.25p | 164446 |
10/03/2020 | 25.25p | 26.96p | 25.13p | 26.00p | 353441 |
09/03/2020 | 27.50p | 27.50p | 24.40p | 25.20p | 2045717 |
06/03/2020 | 26.50p | 28.43p | 26.50p | 27.50p | 1072434 |
05/03/2020 | 26.25p | 27.00p | 26.00p | 26.25p | 257343 |
04/03/2020 | 24.50p | 26.50p | 24.50p | 26.10p | 551033 |
03/03/2020 | 22.50p | 24.90p | 22.20p | 24.50p | 628258 |
02/03/2020 | 22.25p | 23.00p | 22.00p | 22.50p | 1281200 |
28/02/2020 | 25.25p | 25.25p | 21.50p | 22.25p | 3972733 |
27/02/2020 | 25.50p | 26.40p | 24.89p | 25.25p | 1188518 |
26/02/2020 | 26.75p | 26.90p | 24.75p | 25.50p | 1404986 |
25/02/2020 | 28.00p | 28.38p | 26.50p | 26.50p | 885740 |
24/02/2020 | 28.00p | 30.00p | 27.53p | 28.30p | 1604102 |
21/02/2020 | 26.75p | 29.00p | 26.50p | 28.00p | 1922448 |
20/02/2020 | 26.00p | 27.00p | 26.00p | 27.00p | 742770 |
19/02/2020 | 26.00p | 27.00p | 26.00p | 26.00p | 1690679 |
18/02/2020 | 26.25p | 26.63p | 25.80p | 26.00p | 940693 |
17/02/2020 | 24.25p | 26.50p | 24.15p | 26.00p | 1629401 |
14/02/2020 | 24.25p | 24.50p | 24.00p | 24.25p | 227785 |
13/02/2020 | 23.75p | 24.50p | 23.61p | 24.25p | 296358 |
12/02/2020 | 23.25p | 23.99p | 23.20p | 23.75p | 200753 |
11/02/2020 | 22.75p | 23.50p | 22.55p | 23.25p | 534343 |
10/02/2020 | 23.25p | 23.50p | 22.60p | 23.00p | 1339300 |
07/02/2020 | 23.25p | 23.50p | 23.00p | 23.25p | 417206 |
06/02/2020 | 23.25p | 23.50p | 23.00p | 23.25p | 26308 |
05/02/2020 | 23.50p | 23.70p | 23.00p | 23.25p | 369737 |
04/02/2020 | 23.50p | 24.00p | 23.00p | 24.00p | 451828 |
03/02/2020 | 24.25p | 24.40p | 23.15p | 23.50p | 398888 |
31/01/2020 | 23.50p | 24.00p | 23.40p | 23.75p | 499948 |
30/01/2020 | 23.50p | 23.90p | 23.01p | 23.50p | 454335 |
29/01/2020 | 23.25p | 23.25p | 23.00p | 23.00p | 35472 |
28/01/2020 | 23.25p | 23.50p | 23.00p | 23.00p | 888611 |
27/01/2020 | 23.00p | 23.50p | 22.71p | 23.25p | 374050 |
24/01/2020 | 23.75p | 23.75p | 23.00p | 23.50p | 552913 |
23/01/2020 | 23.75p | 23.80p | 23.47p | 23.75p | 284332 |
22/01/2020 | 23.75p | 24.50p | 23.58p | 24.00p | 425017 |
21/01/2020 | 23.75p | 24.05p | 23.65p | 23.75p | 287970 |
20/01/2020 | 22.75p | 25.50p | 22.75p | 24.00p | 1868573 |
17/01/2020 | 22.50p | 23.00p | 22.50p | 22.75p | 212828 |
16/01/2020 | 22.50p | 23.00p | 22.38p | 22.50p | 313957 |
15/01/2020 | 22.50p | 22.75p | 22.20p | 22.50p | 1060343 |
14/01/2020 | 22.75p | 23.00p | 22.00p | 22.50p | 1520732 |
13/01/2020 | 22.10p | 22.50p | 21.80p | 22.25p | 445248 |
10/01/2020 | 21.75p | 22.50p | 21.75p | 22.10p | 200067 |
09/01/2020 | 22.60p | 22.60p | 21.70p | 22.00p | 3326879 |
08/01/2020 | 22.00p | 23.00p | 21.95p | 22.60p | 1745711 |
07/01/2020 | 22.50p | 22.50p | 21.65p | 22.00p | 594270 |
06/01/2020 | 21.75p | 23.00p | 21.70p | 22.50p | 3223848 |
03/01/2020 | 21.50p | 22.00p | 21.50p | 21.90p | 437221 |
02/01/2020 | 21.25p | 21.50p | 21.10p | 21.10p | 459411 |
01/01/2020 | 21.10p | 21.25p | 20.83p | 21.25p | 494361 |
31/12/2019 | 21.10p | 21.25p | 20.83p | 21.25p | 494361 |
30/12/2019 | 21.10p | 21.25p | 20.70p | 21.10p | 274565 |
27/12/2019 | 21.00p | 21.40p | 20.80p | 21.10p | 844126 |
26/12/2019 | 21.00p | 21.29p | 21.00p | 21.00p | 50800 |
25/12/2019 | 21.00p | 21.29p | 21.00p | 21.00p | 50800 |
24/12/2019 | 21.00p | 21.29p | 21.00p | 21.00p | 50800 |
23/12/2019 | 20.50p | 21.50p | 20.50p | 21.00p | 3313676 |
20/12/2019 | 20.50p | 21.00p | 20.13p | 21.00p | 192686 |
19/12/2019 | 21.00p | 21.10p | 20.50p | 20.50p | 3086004 |
18/12/2019 | 21.00p | 21.25p | 20.65p | 21.00p | 24400 |
17/12/2019 | 21.25p | 21.28p | 20.50p | 21.00p | 588094 |
16/12/2019 | 21.25p | 21.25p | 20.50p | 20.50p | 1167533 |
13/12/2019 | 21.25p | 21.25p | 21.10p | 21.25p | 44569 |
12/12/2019 | 20.25p | 21.43p | 20.00p | 21.25p | 646623 |
11/12/2019 | 20.50p | 20.67p | 20.00p | 20.00p | 5312900 |
10/12/2019 | 21.00p | 21.20p | 20.20p | 20.70p | 218558 |
09/12/2019 | 21.00p | 21.40p | 21.00p | 21.00p | 107823 |
06/12/2019 | 20.50p | 21.90p | 20.36p | 21.25p | 198071 |
05/12/2019 | 19.75p | 21.00p | 19.63p | 20.50p | 2096963 |
04/12/2019 | 19.63p | 19.75p | 19.63p | 19.75p | 215872 |
03/12/2019 | 19.75p | 20.00p | 19.50p | 19.50p | 341726 |
02/12/2019 | 20.25p | 20.25p | 19.50p | 19.75p | 446970 |
29/11/2019 | 20.50p | 20.50p | 20.00p | 20.50p | 46039 |
28/11/2019 | 20.50p | 20.50p | 20.02p | 20.50p | 73082 |
27/11/2019 | 20.50p | 22.03p | 20.02p | 20.50p | 624075 |
26/11/2019 | 20.75p | 20.84p | 20.00p | 20.50p | 196254 |
25/11/2019 | 21.00p | 21.00p | 20.10p | 20.75p | 85075 |
22/11/2019 | 20.75p | 21.40p | 20.65p | 21.00p | 81532 |
21/11/2019 | 20.50p | 20.90p | 20.10p | 20.75p | 212293 |
20/11/2019 | 20.50p | 20.75p | 20.04p | 20.50p | 93682 |
19/11/2019 | 21.00p | 21.00p | 20.50p | 20.50p | 176684 |
18/11/2019 | 21.50p | 21.50p | 20.51p | 21.00p | 141026 |
15/11/2019 | 21.50p | 21.50p | 21.00p | 21.50p | 50288 |
14/11/2019 | 21.75p | 21.75p | 21.00p | 21.50p | 345418 |
13/11/2019 | 21.75p | 21.75p | 21.50p | 21.50p | 232875 |
12/11/2019 | 22.25p | 22.25p | 21.60p | 21.75p | 449125 |
11/11/2019 | 22.25p | 22.35p | 22.00p | 22.00p | 860384 |
08/11/2019 | 23.00p | 23.00p | 22.00p | 22.25p | 339517 |
07/11/2019 | 23.00p | 23.50p | 22.55p | 23.00p | 144821 |
06/11/2019 | 22.25p | 23.30p | 22.25p | 23.00p | 339722 |
05/11/2019 | 25.00p | 25.00p | 22.00p | 22.50p | 1284517 |
04/11/2019 | 25.00p | 25.19p | 24.65p | 25.00p | 2943 |
01/11/2019 | 25.00p | 25.20p | 24.71p | 25.00p | 103681 |
31/10/2019 | 24.50p | 25.20p | 24.00p | 25.00p | 95040 |
30/10/2019 | 24.75p | 25.00p | 24.50p | 25.00p | 52646 |
29/10/2019 | 25.00p | 25.00p | 24.50p | 24.75p | 95954 |
28/10/2019 | 25.50p | 25.51p | 24.67p | 25.00p | 183292 |
25/10/2019 | 25.00p | 26.00p | 24.86p | 25.10p | 2542235 |
24/10/2019 | 25.00p | 25.70p | 24.82p | 25.00p | 350060 |
23/10/2019 | 24.75p | 25.80p | 24.75p | 25.00p | 411038 |
22/10/2019 | 26.00p | 26.20p | 24.63p | 24.90p | 868588 |
21/10/2019 | 25.75p | 27.50p | 25.60p | 26.00p | 1821248 |
18/10/2019 | 24.25p | 26.50p | 24.25p | 25.25p | 1155189 |
17/10/2019 | 24.00p | 25.00p | 24.00p | 24.50p | 459357 |
16/10/2019 | 23.75p | 24.35p | 23.60p | 24.00p | 153942 |
15/10/2019 | 24.00p | 24.38p | 23.60p | 23.75p | 217536 |
14/10/2019 | 24.25p | 24.50p | 23.65p | 23.75p | 426176 |
11/10/2019 | 24.50p | 24.90p | 24.10p | 24.50p | 599433 |
10/10/2019 | 24.50p | 24.80p | 24.26p | 24.50p | 56325 |
09/10/2019 | 24.75p | 24.90p | 24.25p | 24.50p | 170759 |
08/10/2019 | 24.00p | 25.00p | 23.50p | 24.75p | 639216 |
07/10/2019 | 24.00p | 24.50p | 23.75p | 24.50p | 181960 |
04/10/2019 | 24.00p | 24.00p | 23.79p | 24.00p | 180332 |
03/10/2019 | 23.75p | 24.45p | 23.50p | 24.00p | 222018 |
02/10/2019 | 24.75p | 25.00p | 23.63p | 24.00p | 292601 |
01/10/2019 | 23.50p | 25.00p | 23.50p | 24.75p | 310032 |
30/09/2019 | 24.25p | 24.25p | 23.50p | 23.50p | 292692 |
27/09/2019 | 24.75p | 24.93p | 23.50p | 24.00p | 501508 |
26/09/2019 | 24.50p | 25.00p | 24.50p | 24.75p | 66000 |
25/09/2019 | 24.50p | 25.00p | 24.31p | 24.50p | 332902 |
24/09/2019 | 24.25p | 25.00p | 24.22p | 24.50p | 290206 |
23/09/2019 | 24.50p | 24.80p | 24.20p | 24.50p | 717034 |
20/09/2019 | 23.25p | 25.00p | 23.00p | 24.50p | 513554 |
19/09/2019 | 23.25p | 23.50p | 23.00p | 23.25p | 2204687 |
18/09/2019 | 23.25p | 23.50p | 23.10p | 23.25p | 207280 |
17/09/2019 | 23.75p | 23.80p | 23.25p | 23.25p | 279203 |
16/09/2019 | 24.00p | 24.00p | 23.66p | 23.75p | 73617 |
13/09/2019 | 23.75p | 24.00p | 23.50p | 24.00p | 425237 |
12/09/2019 | 23.75p | 24.30p | 23.70p | 23.75p | 350047 |
11/09/2019 | 24.25p | 24.50p | 23.30p | 23.75p | 743689 |
10/09/2019 | 25.75p | 25.75p | 24.00p | 24.00p | 462816 |
09/09/2019 | 26.50p | 26.60p | 25.58p | 25.80p | 2693147 |
06/09/2019 | 27.50p | 27.50p | 26.01p | 26.50p | 123263 |
05/09/2019 | 28.00p | 28.50p | 27.50p | 27.50p | 7644020 |
04/09/2019 | 26.75p | 28.43p | 26.50p | 28.00p | 984662 |
03/09/2019 | 28.25p | 28.35p | 26.14p | 26.75p | 1042044 |
02/09/2019 | 28.00p | 29.49p | 27.80p | 28.50p | 713486 |
30/08/2019 | 26.25p | 28.00p | 25.77p | 27.80p | 44144532 |
29/08/2019 | 24.00p | 26.50p | 23.89p | 26.20p | 5034220 |
28/08/2019 | 23.50p | 24.40p | 23.39p | 24.00p | 4375095 |
27/08/2019 | 22.00p | 24.00p | 22.00p | 23.75p | 742409 |
*Close Price adjusted for both dividends and splits