Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/05/2020 | 72.46p | 84.96p | 71.97p | 72.46p | 23272 |
07/05/2020 | 69.97p | 74.96p | 64.97p | 72.46p | 46304 |
06/05/2020 | 56.22p | 71.97p | 55.02p | 69.97p | 54597 |
05/05/2020 | 47.48p | 74.46p | 47.48p | 56.22p | 371386 |
04/05/2020 | 36.23p | 42.10p | 34.98p | 41.23p | 31800 |
01/05/2020 | 42.48p | 42.48p | 33.98p | 36.23p | 21749 |
30/04/2020 | 42.48p | 44.90p | 39.98p | 42.48p | 40011 |
29/04/2020 | 46.23p | 49.23p | 39.99p | 42.48p | 38203 |
28/04/2020 | 46.23p | 48.98p | 45.60p | 46.23p | 13669 |
27/04/2020 | 46.23p | 49.45p | 45.60p | 46.23p | 13626 |
24/04/2020 | 46.23p | 49.97p | 45.85p | 46.23p | 13884 |
23/04/2020 | 44.98p | 50.09p | 42.48p | 46.23p | 33760 |
22/04/2020 | 37.48p | 48.98p | 37.48p | 44.98p | 27786 |
21/04/2020 | 37.48p | 40.03p | 37.48p | 37.48p | 3452 |
20/04/2020 | 36.23p | 37.48p | 36.23p | 37.48p | 1928 |
17/04/2020 | 29.99p | 39.48p | 28.49p | 36.23p | 60254 |
16/04/2020 | 29.99p | 29.99p | 29.99p | 29.99p | 0 |
15/04/2020 | 29.99p | 31.73p | 25.99p | 29.99p | 13685 |
14/04/2020 | 29.99p | 32.23p | 28.76p | 29.99p | 10111 |
09/04/2020 | 29.99p | 31.98p | 29.49p | 29.99p | 10036 |
08/04/2020 | 26.24p | 34.48p | 26.24p | 29.99p | 41262 |
07/04/2020 | 26.24p | 26.91p | 24.99p | 26.24p | 2471 |
06/04/2020 | 29.99p | 30.69p | 23.99p | 26.24p | 47774 |
03/04/2020 | 29.99p | 31.48p | 27.49p | 29.99p | 16915 |
02/04/2020 | 29.99p | 29.99p | 27.54p | 29.99p | 14607 |
01/04/2020 | 31.23p | 32.98p | 28.11p | 29.99p | 13089 |
31/03/2020 | 38.73p | 39.23p | 25.49p | 31.23p | 54261 |
30/03/2020 | 21.24p | 39.98p | 21.24p | 38.73p | 101967 |
27/03/2020 | 21.24p | 22.44p | 21.24p | 21.24p | 5002 |
26/03/2020 | 21.24p | 22.59p | 21.24p | 21.24p | 7031 |
25/03/2020 | 19.99p | 21.99p | 19.99p | 21.24p | 4724 |
24/03/2020 | 19.99p | 22.49p | 19.99p | 19.99p | 16289 |
23/03/2020 | 19.99p | 20.99p | 19.32p | 19.99p | 37141 |
20/03/2020 | 19.99p | 20.99p | 18.99p | 19.99p | 23042 |
19/03/2020 | 19.99p | 21.99p | 18.24p | 19.99p | 66180 |
18/03/2020 | 17.49p | 21.99p | 15.38p | 19.99p | 73115 |
17/03/2020 | 39.98p | 39.98p | 13.00p | 17.49p | 341936 |
16/03/2020 | 73.71p | 73.71p | 59.97p | 64.97p | 11049 |
13/03/2020 | 73.71p | 73.71p | 73.71p | 73.71p | 0 |
12/03/2020 | 73.71p | 73.71p | 72.47p | 73.71p | 2701 |
11/03/2020 | 76.21p | 76.21p | 73.72p | 76.21p | 12146 |
10/03/2020 | 73.71p | 79.46p | 73.71p | 76.21p | 7868 |
09/03/2020 | 82.46p | 83.71p | 72.82p | 73.71p | 7079 |
06/03/2020 | 87.46p | 87.46p | 82.21p | 83.71p | 3899 |
05/03/2020 | 84.96p | 87.46p | 80.47p | 87.46p | 27998 |
04/03/2020 | 84.96p | 86.46p | 79.97p | 84.96p | 28133 |
03/03/2020 | 77.46p | 79.34p | 75.71p | 77.46p | 20275 |
02/03/2020 | 77.46p | 79.46p | 75.51p | 77.46p | 18628 |
28/02/2020 | 82.46p | 82.46p | 75.99p | 77.46p | 19317 |
27/02/2020 | 86.21p | 86.96p | 79.96p | 83.71p | 14849 |
26/02/2020 | 92.46p | 92.46p | 82.96p | 86.21p | 12200 |
25/02/2020 | 97.45p | 98.70p | 91.21p | 92.46p | 34432 |
24/02/2020 | 97.45p | 97.45p | 87.46p | 89.96p | 32638 |
21/02/2020 | 97.45p | 104.45p | 95.45p | 97.45p | 47240 |
20/02/2020 | 87.46p | 103.69p | 87.46p | 97.45p | 98870 |
19/02/2020 | 84.96p | 89.96p | 81.01p | 87.46p | 30921 |
18/02/2020 | 82.46p | 84.96p | 80.96p | 84.96p | 12614 |
17/02/2020 | 78.71p | 87.89p | 78.71p | 82.46p | 71965 |
14/02/2020 | 77.46p | 81.21p | 75.96p | 78.71p | 52193 |
13/02/2020 | 77.46p | 79.96p | 70.47p | 77.46p | 17839 |
12/02/2020 | 82.46p | 92.46p | 74.97p | 77.46p | 108346 |
11/02/2020 | 69.97p | 73.71p | 66.34p | 69.97p | 7352 |
10/02/2020 | 72.46p | 72.46p | 65.07p | 69.97p | 19626 |
07/02/2020 | 67.47p | 68.97p | 64.97p | 67.47p | 3257 |
06/02/2020 | 67.47p | 69.47p | 65.97p | 67.47p | 5667 |
05/02/2020 | 69.97p | 69.97p | 66.77p | 67.47p | 13792 |
04/02/2020 | 72.46p | 72.46p | 69.96p | 69.97p | 3464 |
03/02/2020 | 72.46p | 74.46p | 69.97p | 72.46p | 8031 |
31/01/2020 | 72.46p | 74.46p | 69.97p | 72.46p | 6524 |
30/01/2020 | 71.22p | 76.21p | 70.72p | 72.46p | 10532 |
29/01/2020 | 77.46p | 77.46p | 69.97p | 71.22p | 18010 |
28/01/2020 | 64.97p | 77.46p | 64.46p | 77.46p | 31914 |
27/01/2020 | 64.97p | 64.97p | 63.47p | 63.72p | 3397 |
24/01/2020 | 66.22p | 66.96p | 63.47p | 64.97p | 3636 |
23/01/2020 | 66.22p | 68.71p | 63.59p | 66.22p | 7309 |
22/01/2020 | 69.97p | 72.30p | 63.47p | 66.22p | 15658 |
21/01/2020 | 69.97p | 72.30p | 64.97p | 69.97p | 7307 |
20/01/2020 | 63.72p | 73.96p | 63.72p | 69.97p | 17434 |
17/01/2020 | 64.97p | 68.72p | 55.47p | 63.72p | 122245 |
16/01/2020 | 71.22p | 74.91p | 68.72p | 71.22p | 6303 |
15/01/2020 | 71.22p | 74.91p | 68.97p | 71.22p | 2191 |
14/01/2020 | 72.46p | 72.46p | 71.22p | 71.22p | 3694 |
13/01/2020 | 73.71p | 75.96p | 72.46p | 72.46p | 2763 |
10/01/2020 | 78.71p | 78.71p | 70.72p | 73.71p | 46190 |
09/01/2020 | 82.46p | 82.46p | 76.46p | 78.71p | 34631 |
08/01/2020 | 88.71p | 88.71p | 78.71p | 82.46p | 28076 |
07/01/2020 | 84.96p | 84.96p | 78.71p | 78.71p | 47135 |
06/01/2020 | 76.21p | 76.21p | 74.96p | 76.21p | 2684 |
03/01/2020 | 81.21p | 81.21p | 75.09p | 76.21p | 21212 |
02/01/2020 | 81.21p | 83.43p | 78.46p | 81.21p | 5064 |
31/12/2019 | 81.21p | 81.21p | 78.46p | 81.21p | 600 |
30/12/2019 | 81.21p | 81.21p | 77.56p | 81.21p | 2084 |
27/12/2019 | 77.46p | 83.46p | 77.46p | 81.21p | 8512 |
24/12/2019 | 77.46p | 79.46p | 77.46p | 77.46p | 6022 |
23/12/2019 | 77.46p | 79.71p | 75.89p | 77.46p | 13351 |
20/12/2019 | 82.46p | 84.21p | 77.46p | 77.46p | 11700 |
19/12/2019 | 89.96p | 91.20p | 80.46p | 82.46p | 25042 |
18/12/2019 | 74.96p | 102.95p | 74.96p | 89.96p | 174897 |
17/12/2019 | 72.46p | 78.71p | 72.46p | 74.96p | 14811 |
16/12/2019 | 72.46p | 72.46p | 71.97p | 72.46p | 5203 |
13/12/2019 | 72.46p | 72.46p | 72.46p | 72.46p | 338 |
12/12/2019 | 72.46p | 73.31p | 70.52p | 72.46p | 3986 |
11/12/2019 | 72.46p | 72.46p | 70.52p | 72.46p | 3446 |
10/12/2019 | 72.46p | 73.36p | 70.02p | 72.46p | 1761 |
09/12/2019 | 72.46p | 73.36p | 72.46p | 72.46p | 1944 |
06/12/2019 | 71.22p | 72.46p | 68.22p | 72.46p | 1259 |
05/12/2019 | 72.46p | 72.46p | 66.72p | 71.22p | 4736 |
04/12/2019 | 72.46p | 73.36p | 70.97p | 72.46p | 7273 |
03/12/2019 | 72.46p | 73.36p | 72.46p | 72.46p | 7664 |
02/12/2019 | 77.46p | 77.46p | 68.97p | 72.46p | 28267 |
29/11/2019 | 81.21p | 81.96p | 74.96p | 77.46p | 7049 |
28/11/2019 | 81.21p | 81.21p | 78.21p | 81.21p | 7918 |
27/11/2019 | 81.21p | 82.46p | 78.31p | 81.21p | 9140 |
26/11/2019 | 81.21p | 82.46p | 81.21p | 81.21p | 600 |
25/11/2019 | 81.21p | 83.45p | 78.72p | 81.21p | 6584 |
22/11/2019 | 81.21p | 81.21p | 77.46p | 81.21p | 6425 |
21/11/2019 | 81.21p | 81.21p | 81.21p | 81.21p | 0 |
20/11/2019 | 81.21p | 81.21p | 81.21p | 81.21p | 0 |
19/11/2019 | 78.71p | 82.46p | 77.96p | 81.21p | 8876 |
18/11/2019 | 76.21p | 79.46p | 72.51p | 78.71p | 8530 |
15/11/2019 | 76.21p | 77.46p | 72.54p | 76.21p | 3922 |
14/11/2019 | 77.46p | 77.46p | 72.50p | 76.21p | 1934 |
13/11/2019 | 79.96p | 80.84p | 76.21p | 77.46p | 4827 |
12/11/2019 | 79.96p | 81.71p | 75.46p | 79.96p | 13226 |
11/11/2019 | 79.96p | 83.71p | 76.07p | 79.96p | 21181 |
08/11/2019 | 79.96p | 80.71p | 77.06p | 79.96p | 8216 |
07/11/2019 | 78.71p | 82.21p | 75.46p | 79.96p | 10456 |
06/11/2019 | 78.71p | 81.08p | 74.25p | 78.71p | 31448 |
05/11/2019 | 79.96p | 81.71p | 76.06p | 78.71p | 4965 |
04/11/2019 | 81.21p | 82.71p | 78.46p | 79.96p | 5640 |
01/11/2019 | 74.96p | 82.71p | 74.96p | 81.21p | 25713 |
31/10/2019 | 73.71p | 79.96p | 73.71p | 74.96p | 2486 |
30/10/2019 | 73.71p | 76.21p | 71.77p | 73.71p | 17208 |
29/10/2019 | 76.21p | 77.38p | 71.54p | 73.71p | 14215 |
28/10/2019 | 76.21p | 76.46p | 70.92p | 76.21p | 20134 |
25/10/2019 | 77.46p | 78.71p | 74.96p | 76.21p | 14621 |
24/10/2019 | 77.46p | 79.46p | 74.96p | 77.46p | 15330 |
23/10/2019 | 79.96p | 87.85p | 75.46p | 76.21p | 7050 |
22/10/2019 | 74.96p | 79.46p | 74.96p | 77.46p | 14391 |
21/10/2019 | 79.96p | 79.96p | 71.02p | 74.96p | 55835 |
18/10/2019 | 59.97p | 79.96p | 59.47p | 79.96p | 252193 |
17/10/2019 | 88.71p | 88.71p | 82.46p | 88.71p | 11312 |
16/10/2019 | 84.96p | 90.71p | 84.95p | 88.71p | 32396 |
15/10/2019 | 81.21p | 86.08p | 81.21p | 84.96p | 27135 |
14/10/2019 | 86.21p | 86.21p | 79.96p | 81.21p | 39944 |
11/10/2019 | 91.21p | 91.21p | 85.46p | 86.21p | 16276 |
10/10/2019 | 91.21p | 91.21p | 90.71p | 91.21p | 4337 |
09/10/2019 | 91.21p | 92.46p | 90.71p | 91.21p | 5832 |
08/10/2019 | 93.70p | 93.70p | 90.96p | 91.21p | 13425 |
07/10/2019 | 93.70p | 94.20p | 90.46p | 93.70p | 12987 |
04/10/2019 | 93.70p | 94.45p | 92.46p | 93.70p | 677 |
03/10/2019 | 93.70p | 94.45p | 92.46p | 93.70p | 10073 |
02/10/2019 | 93.70p | 96.20p | 93.21p | 93.70p | 7342 |
01/10/2019 | 101.20p | 101.20p | 91.41p | 93.70p | 43578 |
30/09/2019 | 107.45p | 107.45p | 94.95p | 101.20p | 33669 |
27/09/2019 | 102.45p | 109.95p | 100.43p | 107.45p | 54074 |
26/09/2019 | 101.20p | 102.18p | 99.96p | 101.20p | 3496 |
25/09/2019 | 103.70p | 103.70p | 101.20p | 101.20p | 30046 |
24/09/2019 | 102.45p | 107.45p | 102.45p | 103.70p | 13338 |
23/09/2019 | 111.20p | 112.45p | 102.45p | 102.45p | 34154 |
20/09/2019 | 111.20p | 112.45p | 106.05p | 111.20p | 10063 |
19/09/2019 | 106.20p | 111.95p | 106.20p | 111.20p | 14831 |
18/09/2019 | 103.70p | 107.45p | 103.20p | 106.20p | 19614 |
17/09/2019 | 109.95p | 109.95p | 102.45p | 106.20p | 43561 |
16/09/2019 | 116.19p | 119.94p | 103.50p | 109.95p | 29629 |
13/09/2019 | 111.20p | 118.44p | 109.95p | 116.19p | 35197 |
12/09/2019 | 102.45p | 111.95p | 102.45p | 111.20p | 55426 |
11/09/2019 | 122.44p | 122.44p | 102.45p | 102.45p | 62392 |
10/09/2019 | 149.93p | 155.92p | 116.69p | 122.44p | 107461 |
09/09/2019 | 122.44p | 134.93p | 122.44p | 129.94p | 25961 |
06/09/2019 | 127.44p | 128.06p | 120.69p | 122.44p | 28283 |
05/09/2019 | 129.94p | 131.19p | 125.44p | 127.44p | 4714 |
04/09/2019 | 114.94p | 134.31p | 114.94p | 129.94p | 59296 |
03/09/2019 | 124.94p | 126.83p | 113.85p | 114.94p | 25240 |
02/09/2019 | 117.44p | 129.94p | 106.20p | 124.94p | 50374 |
30/08/2019 | 126.19p | 131.94p | 114.94p | 117.44p | 52287 |
29/08/2019 | 134.93p | 144.93p | 120.44p | 126.19p | 60287 |
28/08/2019 | 139.93p | 153.68p | 132.94p | 137.43p | 56834 |
27/08/2019 | 132.44p | 167.42p | 132.44p | 139.93p | 181289 |
23/08/2019 | 112.45p | 144.43p | 112.45p | 132.44p | 188696 |
22/08/2019 | 92.46p | 118.69p | 92.46p | 112.45p | 135580 |
21/08/2019 | 92.46p | 97.15p | 89.41p | 92.46p | 46034 |
20/08/2019 | 91.21p | 99.95p | 86.06p | 92.46p | 203448 |
19/08/2019 | 79.96p | 91.83p | 76.22p | 88.71p | 207062 |
16/08/2019 | 79.96p | 91.96p | 74.95p | 84.96p | 268920 |
15/08/2019 | 77.46p | 92.41p | 54.97p | 77.46p | 2142259 |
14/08/2019 | 79.96p | 79.96p | 74.96p | 77.46p | 13119 |
13/08/2019 | 79.96p | 79.96p | 75.46p | 79.96p | 22023 |
12/08/2019 | 79.96p | 79.96p | 77.46p | 79.96p | 7504 |
09/08/2019 | 79.96p | 83.96p | 78.81p | 79.96p | 39299 |
08/08/2019 | 76.21p | 81.46p | 76.21p | 81.21p | 15695 |
07/08/2019 | 78.71p | 78.84p | 74.96p | 76.21p | 51383 |
06/08/2019 | 77.46p | 79.46p | 75.46p | 78.71p | 28454 |
05/08/2019 | 81.21p | 82.46p | 71.02p | 77.46p | 101737 |
02/08/2019 | 107.45p | 107.45p | 66.22p | 78.71p | 453776 |
01/08/2019 | 107.45p | 109.40p | 105.00p | 107.45p | 1572 |
31/07/2019 | 114.94p | 114.94p | 99.95p | 107.45p | 13655 |
30/07/2019 | 114.94p | 114.94p | 114.94p | 114.94p | 0 |
29/07/2019 | 119.94p | 119.94p | 112.45p | 114.94p | 11799 |
26/07/2019 | 119.94p | 119.94p | 114.99p | 119.94p | 152 |
*Close Price adjusted for both dividends and splits