Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/06/2020 | 39.00p | 39.00p | 36.10p | 37.00p | 173980 |
29/05/2020 | 40.00p | 40.00p | 37.00p | 40.00p | 67506 |
28/05/2020 | 40.00p | 40.80p | 38.00p | 40.00p | 57808 |
27/05/2020 | 40.00p | 42.00p | 38.04p | 40.00p | 26246 |
26/05/2020 | 40.00p | 42.00p | 40.00p | 40.00p | 9048 |
25/05/2020 | 40.00p | 41.00p | 40.00p | 40.00p | 44738 |
22/05/2020 | 40.00p | 41.00p | 40.00p | 40.00p | 44738 |
21/05/2020 | 40.00p | 41.00p | 40.00p | 40.00p | 2400 |
20/05/2020 | 40.00p | 40.60p | 38.75p | 40.00p | 58166 |
19/05/2020 | 40.00p | 42.00p | 38.50p | 40.00p | 125064 |
18/05/2020 | 38.50p | 41.00p | 38.00p | 40.00p | 109793 |
15/05/2020 | 38.50p | 40.00p | 37.45p | 38.50p | 14984 |
14/05/2020 | 40.00p | 40.00p | 37.45p | 38.50p | 28344 |
13/05/2020 | 41.00p | 41.00p | 39.26p | 40.00p | 39703 |
12/05/2020 | 41.00p | 41.25p | 40.00p | 41.00p | 58188 |
11/05/2020 | 41.00p | 42.00p | 40.00p | 41.00p | 59762 |
08/05/2020 | 41.00p | 41.80p | 40.35p | 41.00p | 161499 |
07/05/2020 | 41.00p | 41.80p | 40.35p | 41.00p | 61499 |
06/05/2020 | 40.00p | 42.00p | 40.00p | 41.00p | 31772 |
05/05/2020 | 39.50p | 40.65p | 39.25p | 40.00p | 97126 |
04/05/2020 | 39.50p | 40.40p | 38.45p | 39.50p | 23297 |
01/05/2020 | 40.50p | 40.65p | 39.20p | 39.50p | 64229 |
30/04/2020 | 40.00p | 42.00p | 40.00p | 40.50p | 156449 |
29/04/2020 | 37.00p | 41.00p | 37.00p | 40.00p | 66487 |
28/04/2020 | 37.00p | 38.00p | 36.40p | 37.00p | 81626 |
27/04/2020 | 38.00p | 38.40p | 36.10p | 37.00p | 86183 |
24/04/2020 | 38.00p | 39.00p | 38.00p | 38.00p | 10169 |
23/04/2020 | 38.00p | 39.00p | 37.00p | 39.00p | 33616 |
22/04/2020 | 39.00p | 39.00p | 37.00p | 38.00p | 54350 |
21/04/2020 | 39.00p | 40.00p | 36.00p | 39.00p | 771432 |
20/04/2020 | 38.00p | 40.00p | 36.50p | 39.00p | 203342 |
17/04/2020 | 37.00p | 38.90p | 36.20p | 38.00p | 54019 |
16/04/2020 | 38.50p | 39.00p | 35.54p | 37.00p | 78905 |
15/04/2020 | 38.50p | 40.00p | 37.30p | 38.50p | 32027 |
14/04/2020 | 38.50p | 40.00p | 37.25p | 38.50p | 65142 |
13/04/2020 | 38.50p | 40.00p | 37.55p | 38.50p | 56313 |
10/04/2020 | 38.50p | 40.00p | 37.55p | 38.50p | 56313 |
09/04/2020 | 38.50p | 40.00p | 37.55p | 38.50p | 56313 |
08/04/2020 | 38.50p | 39.95p | 37.00p | 38.50p | 124645 |
07/04/2020 | 35.00p | 39.50p | 34.00p | 38.50p | 138750 |
06/04/2020 | 35.00p | 35.94p | 34.00p | 35.00p | 554640 |
03/04/2020 | 35.00p | 35.75p | 34.00p | 35.00p | 38115 |
02/04/2020 | 36.00p | 37.96p | 33.00p | 35.00p | 230882 |
01/04/2020 | 32.50p | 34.80p | 32.50p | 33.00p | 67143 |
31/03/2020 | 32.50p | 33.84p | 31.25p | 33.00p | 35781 |
30/03/2020 | 33.00p | 33.84p | 31.00p | 31.20p | 287052 |
27/03/2020 | 34.50p | 35.00p | 31.36p | 33.00p | 70361 |
26/03/2020 | 34.00p | 35.00p | 33.05p | 34.50p | 159516 |
25/03/2020 | 33.50p | 36.50p | 30.40p | 34.00p | 175392 |
24/03/2020 | 30.00p | 32.98p | 29.00p | 30.40p | 541725 |
23/03/2020 | 34.00p | 34.00p | 28.50p | 30.00p | 162746 |
20/03/2020 | 29.00p | 34.30p | 29.00p | 34.00p | 126797 |
19/03/2020 | 25.50p | 29.00p | 25.10p | 28.50p | 211970 |
18/03/2020 | 26.50p | 26.98p | 24.10p | 25.50p | 196962 |
17/03/2020 | 31.00p | 31.20p | 27.00p | 28.00p | 147594 |
16/03/2020 | 37.50p | 37.50p | 30.00p | 31.00p | 380056 |
13/03/2020 | 37.50p | 37.85p | 36.60p | 37.50p | 88141 |
12/03/2020 | 39.00p | 39.40p | 37.01p | 37.50p | 630926 |
11/03/2020 | 40.00p | 41.20p | 38.00p | 39.00p | 33986 |
10/03/2020 | 40.00p | 41.50p | 39.00p | 40.00p | 180716 |
09/03/2020 | 41.50p | 42.40p | 38.00p | 40.00p | 244769 |
06/03/2020 | 43.50p | 44.50p | 40.00p | 41.50p | 99206 |
05/03/2020 | 44.00p | 47.00p | 44.00p | 44.50p | 227630 |
04/03/2020 | 43.00p | 45.00p | 43.00p | 44.00p | 57811 |
03/03/2020 | 39.00p | 43.50p | 39.00p | 43.00p | 287826 |
02/03/2020 | 36.00p | 39.90p | 35.15p | 39.00p | 80146 |
28/02/2020 | 31.50p | 36.95p | 31.50p | 36.00p | 361864 |
27/02/2020 | 37.00p | 37.00p | 31.50p | 31.50p | 164544 |
26/02/2020 | 37.50p | 37.70p | 34.00p | 37.00p | 118157 |
25/02/2020 | 38.00p | 38.50p | 37.00p | 37.50p | 42325 |
24/02/2020 | 41.50p | 41.50p | 36.00p | 38.80p | 286561 |
21/02/2020 | 41.50p | 41.94p | 41.00p | 41.50p | 206951 |
20/02/2020 | 41.50p | 42.00p | 41.40p | 41.50p | 25583 |
19/02/2020 | 41.50p | 41.94p | 41.00p | 41.50p | 36757 |
18/02/2020 | 41.50p | 42.00p | 41.25p | 41.50p | 120074 |
17/02/2020 | 40.50p | 42.00p | 40.00p | 41.20p | 171760 |
14/02/2020 | 41.00p | 42.00p | 40.00p | 40.50p | 103830 |
13/02/2020 | 41.00p | 42.00p | 40.32p | 41.00p | 138000 |
12/02/2020 | 39.50p | 42.00p | 39.50p | 41.00p | 163272 |
11/02/2020 | 41.50p | 41.93p | 38.00p | 39.50p | 200245 |
10/02/2020 | 42.00p | 42.40p | 41.00p | 41.50p | 24425 |
07/02/2020 | 43.50p | 44.64p | 40.50p | 41.50p | 116164 |
06/02/2020 | 44.50p | 45.00p | 42.55p | 43.00p | 176671 |
05/02/2020 | 40.00p | 44.65p | 40.00p | 44.50p | 175029 |
04/02/2020 | 40.00p | 43.70p | 38.50p | 40.00p | 254862 |
03/02/2020 | 39.00p | 39.75p | 36.15p | 39.00p | 172094 |
31/01/2020 | 41.00p | 41.25p | 38.02p | 39.00p | 116195 |
30/01/2020 | 41.00p | 41.98p | 40.35p | 41.00p | 38859 |
29/01/2020 | 42.00p | 42.45p | 40.25p | 41.00p | 148265 |
28/01/2020 | 43.00p | 44.00p | 40.25p | 43.00p | 81749 |
27/01/2020 | 42.00p | 43.98p | 41.20p | 43.00p | 149867 |
24/01/2020 | 36.50p | 42.65p | 36.00p | 42.00p | 249827 |
23/01/2020 | 41.50p | 41.50p | 35.35p | 36.00p | 854340 |
22/01/2020 | 45.50p | 47.00p | 44.00p | 44.50p | 136072 |
21/01/2020 | 46.50p | 47.00p | 45.20p | 45.50p | 65176 |
20/01/2020 | 45.50p | 47.00p | 45.10p | 47.00p | 152272 |
17/01/2020 | 47.00p | 47.00p | 44.00p | 45.50p | 205267 |
16/01/2020 | 47.50p | 48.00p | 44.00p | 46.00p | 181270 |
15/01/2020 | 49.50p | 52.00p | 42.80p | 47.60p | 693564 |
14/01/2020 | 46.00p | 50.00p | 45.10p | 50.00p | 761538 |
13/01/2020 | 40.50p | 48.00p | 40.50p | 45.00p | 776952 |
10/01/2020 | 36.00p | 44.00p | 36.00p | 40.50p | 729339 |
09/01/2020 | 32.50p | 37.00p | 32.50p | 36.00p | 150925 |
08/01/2020 | 33.00p | 33.15p | 31.70p | 32.50p | 133811 |
07/01/2020 | 32.00p | 34.00p | 31.30p | 33.00p | 223715 |
06/01/2020 | 35.00p | 35.00p | 31.00p | 32.00p | 216483 |
03/01/2020 | 33.50p | 35.90p | 33.00p | 33.00p | 360238 |
02/01/2020 | 29.50p | 34.00p | 29.50p | 33.50p | 346217 |
01/01/2020 | 30.50p | 31.00p | 29.00p | 29.50p | 89913 |
31/12/2019 | 30.50p | 31.00p | 29.00p | 29.50p | 89913 |
30/12/2019 | 29.00p | 31.90p | 28.90p | 30.50p | 86649 |
27/12/2019 | 29.00p | 30.00p | 28.00p | 29.00p | 45899 |
26/12/2019 | 28.00p | 32.00p | 27.20p | 29.00p | 64857 |
25/12/2019 | 28.00p | 32.00p | 27.20p | 29.00p | 64857 |
24/12/2019 | 28.00p | 32.00p | 27.20p | 29.00p | 64857 |
23/12/2019 | 27.00p | 28.00p | 27.00p | 28.00p | 103718 |
20/12/2019 | 25.50p | 28.00p | 25.50p | 27.00p | 25922 |
19/12/2019 | 24.00p | 26.00p | 23.50p | 25.50p | 198040 |
18/12/2019 | 23.50p | 24.80p | 23.00p | 24.00p | 40392 |
17/12/2019 | 23.50p | 24.00p | 22.52p | 23.50p | 35538 |
16/12/2019 | 24.00p | 24.00p | 23.00p | 23.00p | 66547 |
13/12/2019 | 24.00p | 24.00p | 21.55p | 23.50p | 108411 |
12/12/2019 | 25.50p | 26.00p | 23.00p | 23.00p | 114999 |
11/12/2019 | 25.50p | 26.00p | 25.00p | 25.50p | 12610 |
10/12/2019 | 25.50p | 25.60p | 25.00p | 25.50p | 67428 |
09/12/2019 | 28.00p | 28.00p | 25.00p | 25.60p | 104179 |
06/12/2019 | 28.50p | 29.00p | 27.10p | 28.00p | 93471 |
05/12/2019 | 28.50p | 30.00p | 27.15p | 28.50p | 138182 |
04/12/2019 | 28.50p | 29.50p | 27.30p | 28.50p | 154498 |
03/12/2019 | 28.00p | 29.00p | 27.25p | 29.00p | 141527 |
02/12/2019 | 28.00p | 29.00p | 27.14p | 28.00p | 152391 |
29/11/2019 | 28.00p | 29.00p | 28.00p | 28.00p | 90332 |
28/11/2019 | 26.00p | 29.50p | 26.00p | 28.00p | 423141 |
27/11/2019 | 23.50p | 27.00p | 23.50p | 26.00p | 278922 |
26/11/2019 | 23.00p | 24.00p | 23.00p | 23.50p | 244484 |
25/11/2019 | 22.50p | 24.00p | 22.00p | 22.50p | 389402 |
22/11/2019 | 21.50p | 22.36p | 21.00p | 22.00p | 1091242 |
21/11/2019 | 21.00p | 22.00p | 20.60p | 21.50p | 137365 |
20/11/2019 | 21.50p | 23.00p | 20.00p | 21.00p | 336211 |
19/11/2019 | 21.00p | 23.00p | 20.65p | 21.50p | 155494 |
18/11/2019 | 20.50p | 21.50p | 20.10p | 21.00p | 57267 |
15/11/2019 | 20.50p | 20.80p | 20.00p | 20.50p | 11900 |
14/11/2019 | 20.50p | 20.80p | 20.13p | 20.50p | 3500 |
13/11/2019 | 20.50p | 20.50p | 20.00p | 20.50p | 7529 |
12/11/2019 | 20.50p | 20.90p | 20.11p | 20.50p | 32102 |
11/11/2019 | 21.00p | 21.00p | 20.00p | 20.50p | 55517 |
08/11/2019 | 21.00p | 21.50p | 21.00p | 21.00p | 25000 |
07/11/2019 | 22.00p | 22.40p | 20.00p | 21.00p | 82989 |
06/11/2019 | 22.00p | 22.00p | 21.00p | 22.00p | 69591 |
05/11/2019 | 22.00p | 22.80p | 21.10p | 22.00p | 54799 |
04/11/2019 | 22.00p | 23.00p | 22.00p | 22.00p | 116750 |
01/11/2019 | 22.00p | 23.00p | 22.00p | 22.00p | 19300 |
31/10/2019 | 22.00p | 22.40p | 21.20p | 22.00p | 14065 |
30/10/2019 | 22.00p | 23.00p | 21.00p | 22.00p | 83230 |
29/10/2019 | 22.00p | 22.50p | 21.51p | 22.00p | 10750 |
28/10/2019 | 22.00p | 22.75p | 21.50p | 22.00p | 101234 |
25/10/2019 | 22.00p | 22.75p | 21.50p | 22.00p | 56274 |
24/10/2019 | 22.00p | 23.00p | 21.50p | 22.00p | 63327 |
23/10/2019 | 22.00p | 23.00p | 22.00p | 23.00p | 1000 |
22/10/2019 | 22.00p | 22.00p | 21.30p | 22.00p | 3863 |
21/10/2019 | 22.00p | 22.70p | 22.00p | 22.00p | 508616 |
18/10/2019 | 21.50p | 22.00p | 21.30p | 22.00p | 22845 |
17/10/2019 | 21.50p | 21.90p | 21.39p | 21.50p | 7267 |
16/10/2019 | 21.50p | 22.00p | 21.36p | 21.50p | 37319 |
15/10/2019 | 21.50p | 22.00p | 21.00p | 21.50p | 16000 |
14/10/2019 | 22.00p | 22.75p | 21.36p | 21.50p | 275851 |
11/10/2019 | 22.00p | 23.00p | 21.00p | 22.00p | 121947 |
10/10/2019 | 22.00p | 23.00p | 22.00p | 22.00p | 17565 |
09/10/2019 | 22.00p | 23.00p | 22.00p | 22.00p | 13950 |
08/10/2019 | 21.50p | 23.00p | 21.50p | 22.00p | 49902 |
07/10/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 20455 |
04/10/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 42600 |
03/10/2019 | 21.50p | 22.00p | 21.05p | 21.50p | 111046 |
02/10/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
01/10/2019 | 21.50p | 21.65p | 21.00p | 21.50p | 9474 |
30/09/2019 | 21.00p | 22.00p | 21.00p | 21.50p | 244407 |
27/09/2019 | 21.00p | 22.00p | 20.42p | 21.00p | 3563 |
26/09/2019 | 21.00p | 22.00p | 20.42p | 21.00p | 95923 |
25/09/2019 | 21.00p | 22.00p | 20.00p | 21.00p | 85150 |
24/09/2019 | 21.00p | 22.00p | 21.00p | 21.00p | 124247 |
23/09/2019 | 21.30p | 21.30p | 21.00p | 21.30p | 150 |
20/09/2019 | 21.30p | 21.65p | 21.00p | 21.30p | 3166 |
19/09/2019 | 20.50p | 22.00p | 20.50p | 21.30p | 87000 |
18/09/2019 | 20.50p | 20.90p | 20.10p | 20.50p | 73816 |
17/09/2019 | 22.00p | 22.00p | 19.01p | 20.50p | 202817 |
16/09/2019 | 22.10p | 23.00p | 22.00p | 22.00p | 15550 |
13/09/2019 | 22.10p | 23.00p | 21.55p | 23.00p | 69737 |
12/09/2019 | 21.90p | 22.87p | 21.55p | 22.10p | 62185 |
11/09/2019 | 21.50p | 22.50p | 21.50p | 21.90p | 87990 |
10/09/2019 | 21.50p | 22.00p | 21.30p | 22.00p | 223476 |
09/09/2019 | 21.00p | 22.00p | 20.20p | 22.00p | 264761 |
06/09/2019 | 21.00p | 22.00p | 21.00p | 22.00p | 115872 |
05/09/2019 | 21.00p | 22.00p | 20.00p | 21.00p | 129389 |
04/09/2019 | 20.50p | 21.00p | 20.10p | 21.00p | 23172 |
03/09/2019 | 20.50p | 21.00p | 20.50p | 21.00p | 24851 |
02/09/2019 | 19.50p | 21.00p | 19.50p | 20.50p | 88450 |
30/08/2019 | 21.00p | 21.00p | 20.50p | 20.50p | 1000 |
29/08/2019 | 20.50p | 21.58p | 20.00p | 21.00p | 54027 |
28/08/2019 | 22.00p | 22.90p | 19.00p | 20.50p | 142270 |
27/08/2019 | 22.00p | 22.96p | 21.00p | 22.00p | 61181 |
*Close Price adjusted for both dividends and splits