Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/06/2020 | 131.00p | 132.50p | 131.00p | 132.50p | 1921 |
23/06/2020 | 141.00p | 143.00p | 120.80p | 131.00p | 126019 |
22/06/2020 | 141.50p | 152.55p | 137.00p | 141.00p | 213729 |
19/06/2020 | 120.00p | 144.00p | 120.00p | 141.50p | 454790 |
18/06/2020 | 99.00p | 123.00p | 99.00p | 116.00p | 220917 |
17/06/2020 | 94.50p | 103.00p | 92.75p | 99.00p | 61485 |
16/06/2020 | 93.50p | 101.00p | 93.32p | 94.50p | 85709 |
15/06/2020 | 87.00p | 95.60p | 84.00p | 93.50p | 99475 |
12/06/2020 | 86.50p | 92.00p | 82.20p | 87.00p | 39003 |
11/06/2020 | 88.50p | 88.50p | 80.00p | 86.50p | 116414 |
10/06/2020 | 92.50p | 94.00p | 85.10p | 88.50p | 68026 |
09/06/2020 | 98.50p | 102.00p | 90.00p | 92.50p | 141197 |
08/06/2020 | 95.00p | 104.00p | 92.00p | 98.50p | 89818 |
05/06/2020 | 95.00p | 95.60p | 90.00p | 91.00p | 22002 |
04/06/2020 | 99.00p | 101.20p | 91.00p | 95.00p | 18953 |
03/06/2020 | 82.50p | 102.00p | 81.23p | 99.00p | 179355 |
02/06/2020 | 89.00p | 89.00p | 80.30p | 82.50p | 51774 |
01/06/2020 | 91.00p | 91.60p | 76.00p | 89.00p | 252643 |
29/05/2020 | 101.50p | 105.00p | 88.86p | 91.00p | 115129 |
28/05/2020 | 92.00p | 110.00p | 90.65p | 101.00p | 456022 |
27/05/2020 | 77.00p | 93.67p | 75.00p | 92.00p | 712269 |
26/05/2020 | 65.00p | 76.20p | 63.50p | 73.00p | 176230 |
25/05/2020 | 66.50p | 76.50p | 63.20p | 65.00p | 208308 |
22/05/2020 | 66.50p | 76.50p | 63.20p | 65.00p | 208308 |
21/05/2020 | 49.00p | 74.00p | 49.00p | 64.00p | 444565 |
20/05/2020 | 43.50p | 52.00p | 43.50p | 49.00p | 289328 |
19/05/2020 | 43.00p | 45.00p | 43.00p | 43.50p | 25425 |
18/05/2020 | 37.00p | 45.40p | 37.00p | 43.00p | 65139 |
15/05/2020 | 37.00p | 38.00p | 36.00p | 37.00p | 33359 |
14/05/2020 | 37.00p | 38.00p | 36.20p | 37.00p | 69625 |
13/05/2020 | 37.00p | 37.56p | 36.13p | 37.00p | 31949 |
12/05/2020 | 37.00p | 37.89p | 36.00p | 37.00p | 77886 |
11/05/2020 | 36.50p | 38.00p | 36.20p | 37.00p | 139318 |
08/05/2020 | 38.50p | 38.50p | 36.00p | 36.50p | 46744 |
07/05/2020 | 38.50p | 38.50p | 36.00p | 36.50p | 46744 |
06/05/2020 | 38.50p | 38.50p | 38.00p | 38.50p | 12834 |
05/05/2020 | 40.00p | 40.40p | 38.00p | 38.50p | 42472 |
04/05/2020 | 38.50p | 40.00p | 38.50p | 40.00p | 47328 |
01/05/2020 | 37.00p | 39.30p | 36.60p | 38.50p | 98906 |
30/04/2020 | 40.50p | 41.00p | 36.00p | 38.10p | 114485 |
29/04/2020 | 40.50p | 42.00p | 39.00p | 40.50p | 30846 |
28/04/2020 | 40.50p | 41.80p | 39.77p | 40.50p | 31677 |
27/04/2020 | 40.50p | 40.50p | 39.00p | 40.50p | 18467 |
24/04/2020 | 40.50p | 40.80p | 39.00p | 40.50p | 18846 |
23/04/2020 | 41.00p | 41.99p | 39.60p | 40.50p | 81516 |
22/04/2020 | 41.00p | 42.00p | 39.20p | 41.00p | 245561 |
21/04/2020 | 39.50p | 41.00p | 39.50p | 41.00p | 13744 |
20/04/2020 | 39.00p | 39.80p | 38.60p | 39.50p | 40606 |
17/04/2020 | 36.50p | 41.80p | 36.50p | 39.00p | 142951 |
16/04/2020 | 40.50p | 40.50p | 35.50p | 36.50p | 148528 |
15/04/2020 | 41.50p | 42.10p | 39.00p | 40.50p | 85646 |
14/04/2020 | 47.25p | 47.50p | 40.00p | 41.50p | 154288 |
13/04/2020 | 47.50p | 49.50p | 40.05p | 47.50p | 162299 |
10/04/2020 | 47.50p | 49.50p | 40.05p | 47.50p | 162299 |
09/04/2020 | 47.50p | 49.50p | 40.05p | 47.50p | 162299 |
08/04/2020 | 44.00p | 50.00p | 43.00p | 47.50p | 221476 |
07/04/2020 | 42.00p | 45.00p | 42.00p | 44.00p | 183180 |
06/04/2020 | 37.50p | 43.92p | 37.05p | 42.00p | 198895 |
03/04/2020 | 53.50p | 53.50p | 32.50p | 36.00p | 2861750 |
*Close Price adjusted for both dividends and splits