Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 72.00p | 72.00p | 67.00p | 68.50p | 30283 |
10/06/2020 | 73.50p | 75.49p | 70.00p | 72.00p | 4933 |
09/06/2020 | 75.00p | 76.00p | 71.00p | 73.50p | 14010 |
08/06/2020 | 77.00p | 78.75p | 73.00p | 75.00p | 48980 |
05/06/2020 | 77.50p | 79.08p | 74.00p | 77.00p | 43200 |
04/06/2020 | 76.00p | 79.00p | 74.40p | 77.50p | 126326 |
03/06/2020 | 75.00p | 78.00p | 71.33p | 76.00p | 62667 |
02/06/2020 | 71.00p | 80.00p | 67.60p | 75.00p | 369372 |
29/05/2020 | 60.75p | 70.00p | 59.30p | 65.50p | 79972 |
28/05/2020 | 53.50p | 60.75p | 52.90p | 60.75p | 28532 |
27/05/2020 | 53.50p | 55.00p | 52.90p | 53.50p | 3615 |
26/05/2020 | 53.50p | 53.50p | 52.45p | 53.50p | 8000 |
25/05/2020 | 54.50p | 54.50p | 53.30p | 53.50p | 7000 |
22/05/2020 | 54.50p | 54.50p | 53.30p | 53.50p | 7000 |
21/05/2020 | 55.50p | 55.50p | 53.45p | 54.50p | 6268 |
20/05/2020 | 49.00p | 57.09p | 48.00p | 55.50p | 22889 |
19/05/2020 | 49.00p | 50.00p | 48.26p | 49.00p | 6080 |
18/05/2020 | 49.00p | 50.60p | 48.00p | 49.00p | 39386 |
15/05/2020 | 53.00p | 53.00p | 48.00p | 49.00p | 48571 |
14/05/2020 | 53.00p | 54.90p | 51.00p | 53.00p | 29963 |
13/05/2020 | 53.00p | 54.56p | 51.00p | 53.00p | 13503 |
12/05/2020 | 56.50p | 58.00p | 46.95p | 53.00p | 92581 |
11/05/2020 | 58.50p | 58.75p | 55.20p | 56.50p | 54012 |
08/05/2020 | 61.00p | 61.00p | 57.00p | 58.50p | 18613 |
07/05/2020 | 61.00p | 61.00p | 57.00p | 58.50p | 18613 |
06/05/2020 | 63.50p | 63.50p | 60.00p | 61.00p | 27678 |
05/05/2020 | 59.00p | 64.67p | 59.00p | 63.50p | 52894 |
04/05/2020 | 60.00p | 60.00p | 57.00p | 59.00p | 31649 |
01/05/2020 | 66.00p | 67.00p | 59.00p | 60.00p | 69615 |
30/04/2020 | 71.00p | 73.00p | 64.50p | 66.00p | 69248 |
29/04/2020 | 65.00p | 75.33p | 64.60p | 71.00p | 192664 |
28/04/2020 | 61.50p | 68.00p | 60.60p | 65.00p | 121728 |
27/04/2020 | 56.50p | 62.70p | 55.90p | 61.50p | 91053 |
24/04/2020 | 57.50p | 59.00p | 55.69p | 56.50p | 20379 |
23/04/2020 | 56.50p | 58.20p | 56.50p | 57.50p | 8239 |
22/04/2020 | 57.50p | 57.50p | 55.00p | 56.50p | 76455 |
21/04/2020 | 58.50p | 58.50p | 57.50p | 57.50p | 21194 |
20/04/2020 | 56.50p | 60.00p | 56.50p | 58.50p | 90783 |
17/04/2020 | 52.00p | 57.00p | 52.00p | 56.50p | 163810 |
16/04/2020 | 49.50p | 53.50p | 49.50p | 52.00p | 40480 |
15/04/2020 | 49.10p | 50.00p | 49.10p | 49.50p | 3670 |
14/04/2020 | 48.50p | 49.20p | 48.50p | 49.10p | 4067 |
13/04/2020 | 48.50p | 49.50p | 48.10p | 48.50p | 28879 |
10/04/2020 | 48.50p | 49.50p | 48.10p | 48.50p | 28879 |
09/04/2020 | 48.50p | 49.50p | 48.10p | 48.50p | 28879 |
08/04/2020 | 48.50p | 49.00p | 48.00p | 48.50p | 31535 |
07/04/2020 | 52.50p | 53.00p | 47.00p | 48.50p | 80725 |
06/04/2020 | 46.50p | 49.70p | 46.50p | 49.00p | 29139 |
03/04/2020 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
02/04/2020 | 46.50p | 47.00p | 46.00p | 46.50p | 4682 |
01/04/2020 | 46.50p | 49.00p | 46.00p | 46.10p | 76098 |
31/03/2020 | 42.50p | 48.00p | 42.50p | 46.50p | 146291 |
30/03/2020 | 40.50p | 42.74p | 40.50p | 41.30p | 13007 |
27/03/2020 | 40.50p | 40.50p | 40.00p | 40.50p | 3485 |
26/03/2020 | 40.50p | 40.50p | 40.00p | 40.50p | 855 |
25/03/2020 | 41.00p | 41.00p | 40.00p | 40.50p | 67 |
24/03/2020 | 41.00p | 41.00p | 40.20p | 41.00p | 592 |
23/03/2020 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
20/03/2020 | 40.50p | 41.00p | 40.00p | 41.00p | 818 |
19/03/2020 | 42.50p | 42.50p | 39.00p | 40.50p | 8900 |
18/03/2020 | 43.10p | 43.20p | 38.00p | 42.60p | 8150 |
17/03/2020 | 45.50p | 45.50p | 40.50p | 43.10p | 19689 |
16/03/2020 | 45.50p | 45.50p | 45.00p | 45.50p | 3240 |
13/03/2020 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
12/03/2020 | 45.50p | 46.00p | 45.50p | 45.50p | 3100 |
11/03/2020 | 44.50p | 46.00p | 44.50p | 45.50p | 18783 |
10/03/2020 | 43.00p | 45.00p | 43.00p | 44.50p | 91994 |
09/03/2020 | 43.50p | 43.50p | 42.00p | 43.00p | 13638 |
06/03/2020 | 45.50p | 45.50p | 41.50p | 44.00p | 22611 |
05/03/2020 | 49.75p | 49.75p | 45.00p | 45.50p | 26853 |
04/03/2020 | 49.75p | 50.50p | 49.00p | 49.75p | 5187 |
03/03/2020 | 49.75p | 49.75p | 49.00p | 49.75p | 10436 |
02/03/2020 | 52.75p | 52.75p | 48.50p | 49.75p | 50918 |
28/02/2020 | 54.00p | 54.00p | 50.50p | 52.75p | 35891 |
27/02/2020 | 54.00p | 54.50p | 52.00p | 54.00p | 17700 |
26/02/2020 | 55.25p | 55.25p | 52.63p | 54.00p | 80400 |
25/02/2020 | 55.25p | 55.25p | 54.10p | 55.25p | 40153 |
24/02/2020 | 54.75p | 55.25p | 54.60p | 55.25p | 21940 |
21/02/2020 | 54.50p | 54.50p | 54.10p | 54.50p | 7362 |
20/02/2020 | 54.50p | 55.00p | 54.50p | 54.50p | 10069 |
19/02/2020 | 53.00p | 54.98p | 53.00p | 54.50p | 28317 |
18/02/2020 | 53.00p | 53.00p | 52.00p | 53.00p | 13715 |
17/02/2020 | 53.00p | 53.00p | 52.80p | 53.00p | 94 |
14/02/2020 | 53.00p | 53.00p | 52.00p | 53.00p | 25118 |
13/02/2020 | 53.50p | 53.50p | 52.00p | 53.00p | 25299 |
12/02/2020 | 53.50p | 53.50p | 53.05p | 53.50p | 4258 |
11/02/2020 | 53.50p | 53.50p | 52.00p | 53.50p | 14939 |
10/02/2020 | 53.50p | 53.50p | 52.00p | 53.50p | 10554 |
07/02/2020 | 53.50p | 53.50p | 53.20p | 53.50p | 4944 |
06/02/2020 | 53.50p | 53.50p | 52.00p | 53.50p | 4080 |
05/02/2020 | 53.25p | 53.50p | 53.00p | 53.50p | 7367 |
04/02/2020 | 53.25p | 53.25p | 53.00p | 53.25p | 5649 |
03/02/2020 | 53.50p | 53.50p | 52.25p | 53.25p | 6428 |
31/01/2020 | 53.50p | 54.00p | 53.50p | 53.50p | 25148 |
30/01/2020 | 54.50p | 55.00p | 53.10p | 53.50p | 15125 |
29/01/2020 | 56.25p | 56.25p | 54.00p | 54.50p | 20968 |
28/01/2020 | 56.25p | 56.25p | 56.00p | 56.25p | 7022 |
27/01/2020 | 59.00p | 60.00p | 56.00p | 56.25p | 21103 |
24/01/2020 | 58.50p | 60.00p | 58.00p | 60.00p | 14749 |
23/01/2020 | 61.50p | 61.50p | 58.00p | 58.50p | 53500 |
22/01/2020 | 61.50p | 61.50p | 59.00p | 61.50p | 10084 |
21/01/2020 | 62.50p | 62.50p | 61.00p | 61.50p | 16500 |
20/01/2020 | 63.00p | 63.00p | 61.00p | 62.50p | 40749 |
17/01/2020 | 63.00p | 63.00p | 61.00p | 63.00p | 33877 |
16/01/2020 | 63.00p | 63.00p | 61.00p | 63.00p | 8480 |
15/01/2020 | 63.00p | 63.00p | 61.00p | 63.00p | 19300 |
14/01/2020 | 63.00p | 63.20p | 61.15p | 63.00p | 14799 |
13/01/2020 | 63.00p | 63.00p | 61.00p | 63.00p | 6832 |
10/01/2020 | 62.50p | 63.49p | 61.00p | 63.00p | 1218 |
09/01/2020 | 60.50p | 62.50p | 60.00p | 62.50p | 31081 |
08/01/2020 | 63.50p | 63.50p | 60.25p | 60.50p | 58416 |
07/01/2020 | 61.50p | 64.00p | 61.50p | 63.50p | 45395 |
06/01/2020 | 60.50p | 65.00p | 60.15p | 61.50p | 46315 |
03/01/2020 | 57.00p | 62.00p | 57.00p | 60.50p | 102968 |
02/01/2020 | 50.50p | 57.00p | 50.50p | 57.00p | 57598 |
01/01/2020 | 49.50p | 51.00p | 49.50p | 50.50p | 955 |
31/12/2019 | 49.50p | 51.00p | 49.50p | 50.50p | 955 |
30/12/2019 | 49.00p | 51.00p | 49.00p | 49.50p | 12463 |
27/12/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
26/12/2019 | 49.00p | 52.00p | 49.00p | 49.00p | 11018 |
25/12/2019 | 49.00p | 52.00p | 49.00p | 49.00p | 11018 |
24/12/2019 | 49.00p | 52.00p | 49.00p | 49.00p | 11018 |
23/12/2019 | 49.00p | 49.90p | 48.50p | 49.00p | 28751 |
20/12/2019 | 48.00p | 50.00p | 48.00p | 49.00p | 15170 |
19/12/2019 | 48.50p | 50.00p | 47.58p | 49.00p | 21673 |
18/12/2019 | 48.50p | 48.50p | 47.50p | 48.50p | 677 |
17/12/2019 | 48.50p | 49.70p | 48.50p | 48.50p | 3191 |
16/12/2019 | 46.50p | 48.75p | 46.50p | 48.50p | 12587 |
13/12/2019 | 45.50p | 47.00p | 45.25p | 46.50p | 54093 |
12/12/2019 | 45.50p | 45.50p | 45.25p | 45.50p | 10354 |
11/12/2019 | 48.00p | 48.00p | 43.50p | 45.50p | 89250 |
10/12/2019 | 50.50p | 51.00p | 47.00p | 48.00p | 84195 |
09/12/2019 | 50.50p | 50.50p | 49.60p | 50.50p | 6000 |
06/12/2019 | 49.00p | 52.00p | 49.00p | 50.50p | 10000 |
05/12/2019 | 49.00p | 50.00p | 48.10p | 49.00p | 22573 |
04/12/2019 | 49.00p | 49.60p | 48.10p | 49.00p | 26027 |
03/12/2019 | 49.00p | 49.75p | 48.00p | 49.00p | 25237 |
02/12/2019 | 48.50p | 49.10p | 48.00p | 49.00p | 44995 |
29/11/2019 | 44.00p | 49.00p | 44.00p | 48.50p | 243602 |
28/11/2019 | 40.00p | 44.00p | 39.65p | 44.00p | 36676 |
27/11/2019 | 37.00p | 40.00p | 37.00p | 40.00p | 7524 |
26/11/2019 | 35.00p | 37.85p | 35.00p | 37.00p | 11611 |
25/11/2019 | 34.50p | 36.00p | 34.10p | 35.00p | 74566 |
22/11/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
21/11/2019 | 33.50p | 33.50p | 33.10p | 33.50p | 13040 |
20/11/2019 | 33.50p | 33.50p | 33.00p | 33.50p | 100 |
19/11/2019 | 34.00p | 34.00p | 33.10p | 33.50p | 15000 |
18/11/2019 | 35.50p | 35.50p | 33.03p | 34.00p | 9600 |
15/11/2019 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
14/11/2019 | 35.50p | 35.50p | 34.50p | 35.50p | 5047 |
13/11/2019 | 35.50p | 35.50p | 34.00p | 35.50p | 3868 |
12/11/2019 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
11/11/2019 | 35.50p | 36.79p | 34.00p | 35.50p | 4589 |
08/11/2019 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
07/11/2019 | 35.50p | 35.50p | 34.00p | 35.50p | 16935 |
06/11/2019 | 35.50p | 36.80p | 35.50p | 35.50p | 964 |
05/11/2019 | 35.50p | 35.50p | 35.20p | 35.50p | 1100 |
04/11/2019 | 35.50p | 35.50p | 35.17p | 35.50p | 19337 |
01/11/2019 | 35.50p | 37.00p | 35.50p | 35.50p | 9500 |
31/10/2019 | 32.50p | 37.00p | 32.50p | 35.50p | 58954 |
30/10/2019 | 32.50p | 32.50p | 32.47p | 32.50p | 1000 |
29/10/2019 | 32.50p | 33.00p | 32.50p | 32.50p | 6969 |
28/10/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 15000 |
25/10/2019 | 32.50p | 33.00p | 32.21p | 32.50p | 20728 |
24/10/2019 | 32.50p | 33.00p | 32.50p | 32.50p | 318 |
23/10/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
22/10/2019 | 32.70p | 33.00p | 32.00p | 32.50p | 34785 |
21/10/2019 | 33.50p | 33.50p | 32.56p | 32.70p | 13714 |
18/10/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
17/10/2019 | 31.80p | 35.00p | 31.80p | 33.50p | 25345 |
16/10/2019 | 31.80p | 32.60p | 31.80p | 31.80p | 12145 |
15/10/2019 | 31.80p | 32.60p | 31.80p | 31.80p | 7948 |
14/10/2019 | 31.80p | 32.44p | 31.80p | 31.80p | 2800 |
11/10/2019 | 31.80p | 31.80p | 31.80p | 31.80p | 0 |
10/10/2019 | 31.80p | 32.60p | 31.80p | 31.80p | 19000 |
09/10/2019 | 31.80p | 33.50p | 31.80p | 31.80p | 9653 |
08/10/2019 | 34.00p | 34.00p | 31.80p | 31.80p | 57900 |
07/10/2019 | 34.00p | 35.90p | 32.74p | 34.00p | 118880 |
04/10/2019 | 32.50p | 34.00p | 32.50p | 33.00p | 24489 |
03/10/2019 | 32.50p | 33.58p | 32.50p | 32.50p | 4000 |
02/10/2019 | 34.50p | 34.50p | 32.50p | 32.50p | 50133 |
01/10/2019 | 33.70p | 35.90p | 33.70p | 34.50p | 86144 |
30/09/2019 | 32.50p | 34.00p | 32.50p | 33.70p | 99425 |
27/09/2019 | 30.00p | 31.19p | 30.00p | 30.40p | 6500 |
26/09/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
25/09/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
24/09/2019 | 30.00p | 30.40p | 30.00p | 30.00p | 5600 |
23/09/2019 | 29.00p | 30.82p | 29.00p | 30.00p | 81003 |
20/09/2019 | 29.00p | 29.25p | 28.03p | 29.00p | 27250 |
19/09/2019 | 31.50p | 31.50p | 28.10p | 29.00p | 56502 |
18/09/2019 | 31.50p | 31.56p | 31.01p | 31.50p | 14200 |
17/09/2019 | 31.50p | 31.50p | 31.00p | 31.50p | 10000 |
16/09/2019 | 31.50p | 31.60p | 31.00p | 31.50p | 35000 |
13/09/2019 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
12/09/2019 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
11/09/2019 | 31.50p | 31.78p | 31.00p | 31.50p | 18012 |
10/09/2019 | 32.50p | 32.71p | 31.40p | 31.50p | 19412 |
09/09/2019 | 32.50p | 32.88p | 32.20p | 32.50p | 28355 |
06/09/2019 | 32.50p | 32.88p | 32.00p | 32.50p | 5250 |
05/09/2019 | 33.20p | 33.20p | 32.00p | 32.50p | 7500 |
*Close Price adjusted for both dividends and splits