Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/05/2020 | 55.50p | 58.00p | 55.50p | 56.20p | 488841 |
28/05/2020 | 51.50p | 56.00p | 51.50p | 55.50p | 346050 |
27/05/2020 | 53.50p | 53.50p | 51.47p | 51.50p | 571364 |
26/05/2020 | 52.50p | 53.80p | 52.20p | 53.50p | 383438 |
25/05/2020 | 52.50p | 53.00p | 52.00p | 52.50p | 268586 |
22/05/2020 | 52.50p | 53.00p | 52.00p | 52.50p | 268586 |
21/05/2020 | 52.50p | 52.60p | 52.00p | 52.50p | 484001 |
20/05/2020 | 52.50p | 52.98p | 52.00p | 52.20p | 347006 |
19/05/2020 | 53.00p | 53.50p | 52.27p | 52.50p | 266596 |
18/05/2020 | 49.00p | 53.20p | 48.43p | 53.00p | 1326470 |
15/05/2020 | 47.50p | 50.70p | 47.50p | 49.00p | 245401 |
14/05/2020 | 49.00p | 49.00p | 46.55p | 47.50p | 242817 |
13/05/2020 | 51.00p | 51.00p | 48.25p | 49.00p | 190599 |
12/05/2020 | 52.80p | 52.80p | 50.00p | 51.00p | 243335 |
11/05/2020 | 52.70p | 54.40p | 52.00p | 53.00p | 1247173 |
08/05/2020 | 55.30p | 55.30p | 51.00p | 52.70p | 450416 |
07/05/2020 | 55.30p | 55.30p | 51.00p | 52.70p | 450416 |
06/05/2020 | 52.00p | 56.00p | 52.00p | 55.30p | 826767 |
05/05/2020 | 48.25p | 53.00p | 47.80p | 52.00p | 1050423 |
04/05/2020 | 48.00p | 48.00p | 46.30p | 48.00p | 183899 |
01/05/2020 | 51.50p | 51.60p | 46.50p | 48.00p | 1538164 |
30/04/2020 | 50.00p | 53.00p | 50.00p | 51.40p | 812279 |
29/04/2020 | 49.00p | 51.94p | 48.19p | 50.00p | 279225 |
28/04/2020 | 44.00p | 50.00p | 43.52p | 49.00p | 365343 |
27/04/2020 | 44.00p | 44.95p | 43.40p | 44.00p | 658838 |
24/04/2020 | 43.00p | 45.00p | 42.25p | 44.00p | 602388 |
23/04/2020 | 39.50p | 44.94p | 39.25p | 43.00p | 708008 |
22/04/2020 | 32.50p | 38.00p | 32.50p | 37.50p | 838853 |
21/04/2020 | 34.50p | 35.00p | 32.00p | 34.50p | 972273 |
20/04/2020 | 38.50p | 38.50p | 35.30p | 36.00p | 169176 |
17/04/2020 | 39.50p | 40.85p | 38.00p | 38.50p | 365755 |
16/04/2020 | 41.00p | 41.10p | 38.00p | 39.50p | 241197 |
15/04/2020 | 43.50p | 44.00p | 40.00p | 40.00p | 350738 |
14/04/2020 | 47.00p | 47.50p | 42.98p | 43.50p | 576943 |
13/04/2020 | 45.50p | 48.00p | 45.50p | 46.90p | 498832 |
10/04/2020 | 45.50p | 48.00p | 45.50p | 46.90p | 498832 |
09/04/2020 | 45.50p | 48.00p | 45.50p | 46.90p | 998832 |
08/04/2020 | 44.00p | 45.00p | 42.25p | 45.00p | 1238097 |
07/04/2020 | 39.00p | 45.00p | 39.00p | 44.00p | 1853695 |
06/04/2020 | 38.50p | 40.20p | 37.06p | 39.00p | 359261 |
03/04/2020 | 36.00p | 41.00p | 34.01p | 39.00p | 722394 |
02/04/2020 | 33.00p | 37.98p | 33.00p | 36.50p | 484548 |
01/04/2020 | 34.00p | 34.00p | 32.00p | 32.50p | 657308 |
31/03/2020 | 32.00p | 35.00p | 31.00p | 34.00p | 504105 |
30/03/2020 | 34.00p | 36.00p | 31.00p | 31.40p | 396668 |
27/03/2020 | 37.00p | 37.20p | 34.00p | 34.00p | 690056 |
26/03/2020 | 35.50p | 37.50p | 34.50p | 37.50p | 505878 |
25/03/2020 | 32.00p | 36.40p | 31.11p | 36.40p | 819353 |
24/03/2020 | 29.00p | 32.70p | 28.00p | 32.00p | 3042535 |
23/03/2020 | 30.00p | 30.00p | 27.10p | 28.00p | 427613 |
20/03/2020 | 30.50p | 34.80p | 30.50p | 31.00p | 1500677 |
19/03/2020 | 32.50p | 33.00p | 28.05p | 30.00p | 1261563 |
18/03/2020 | 36.00p | 36.75p | 31.80p | 31.80p | 249932 |
17/03/2020 | 37.00p | 38.94p | 35.00p | 36.00p | 377724 |
16/03/2020 | 40.00p | 40.00p | 32.00p | 37.00p | 1291808 |
13/03/2020 | 39.00p | 46.97p | 39.00p | 41.50p | 765034 |
12/03/2020 | 44.00p | 44.00p | 37.00p | 39.20p | 1607051 |
11/03/2020 | 49.75p | 50.38p | 45.00p | 47.00p | 376909 |
10/03/2020 | 49.50p | 53.00p | 48.00p | 50.00p | 1270506 |
09/03/2020 | 50.30p | 50.30p | 45.98p | 46.00p | 5493201 |
06/03/2020 | 61.50p | 61.50p | 56.73p | 59.00p | 808757 |
05/03/2020 | 66.00p | 66.00p | 61.00p | 63.00p | 1299853 |
04/03/2020 | 68.50p | 68.50p | 65.00p | 66.00p | 266788 |
03/03/2020 | 65.00p | 71.90p | 65.00p | 68.25p | 706219 |
02/03/2020 | 61.00p | 67.00p | 61.00p | 65.00p | 698643 |
28/02/2020 | 58.50p | 60.00p | 55.00p | 59.75p | 1458187 |
27/02/2020 | 66.50p | 67.00p | 57.00p | 59.75p | 1701293 |
26/02/2020 | 68.75p | 68.75p | 65.00p | 66.00p | 3658299 |
25/02/2020 | 70.00p | 71.48p | 68.50p | 68.75p | 2523315 |
24/02/2020 | 75.50p | 75.75p | 68.69p | 69.50p | 992032 |
21/02/2020 | 75.00p | 76.45p | 75.00p | 75.50p | 741460 |
20/02/2020 | 71.50p | 76.00p | 71.27p | 75.50p | 528405 |
19/02/2020 | 68.75p | 72.00p | 68.56p | 71.50p | 935470 |
18/02/2020 | 71.00p | 71.00p | 68.00p | 68.75p | 352708 |
17/02/2020 | 71.00p | 71.00p | 70.00p | 71.00p | 104515 |
14/02/2020 | 71.75p | 72.00p | 70.00p | 71.00p | 1759957 |
13/02/2020 | 73.50p | 73.62p | 71.00p | 71.75p | 253529 |
12/02/2020 | 74.00p | 74.00p | 73.00p | 73.50p | 232021 |
11/02/2020 | 74.25p | 74.25p | 73.00p | 74.00p | 79926 |
10/02/2020 | 76.00p | 76.38p | 73.00p | 74.25p | 624727 |
07/02/2020 | 76.00p | 77.00p | 75.50p | 76.00p | 443522 |
06/02/2020 | 77.50p | 77.71p | 75.00p | 76.00p | 155997 |
05/02/2020 | 74.50p | 78.40p | 74.50p | 77.50p | 448830 |
04/02/2020 | 71.50p | 75.00p | 71.00p | 75.00p | 782581 |
03/02/2020 | 73.75p | 74.00p | 71.00p | 71.50p | 572388 |
31/01/2020 | 75.25p | 75.50p | 73.50p | 74.00p | 3069687 |
30/01/2020 | 77.50p | 77.50p | 75.00p | 75.25p | 376691 |
29/01/2020 | 76.50p | 79.35p | 76.50p | 77.50p | 506867 |
28/01/2020 | 75.50p | 77.50p | 75.40p | 76.50p | 894874 |
27/01/2020 | 78.50p | 78.50p | 74.00p | 75.50p | 941695 |
24/01/2020 | 80.00p | 80.00p | 78.00p | 78.00p | 1909418 |
23/01/2020 | 81.25p | 81.25p | 79.00p | 80.00p | 357584 |
22/01/2020 | 82.25p | 82.50p | 81.00p | 81.25p | 258547 |
21/01/2020 | 82.25p | 82.50p | 82.00p | 82.25p | 259287 |
20/01/2020 | 82.25p | 82.50p | 82.00p | 82.25p | 229470 |
17/01/2020 | 82.50p | 82.50p | 82.00p | 82.00p | 1544910 |
16/01/2020 | 82.25p | 83.35p | 82.00p | 82.50p | 1998413 |
15/01/2020 | 86.50p | 86.50p | 82.01p | 82.25p | 1184326 |
14/01/2020 | 86.50p | 86.95p | 86.00p | 86.75p | 256172 |
13/01/2020 | 87.50p | 87.50p | 86.00p | 86.50p | 289099 |
10/01/2020 | 87.00p | 88.00p | 86.00p | 87.50p | 2618262 |
09/01/2020 | 89.50p | 89.95p | 86.00p | 87.00p | 3220836 |
08/01/2020 | 90.75p | 91.00p | 86.50p | 89.50p | 500993 |
07/01/2020 | 92.00p | 92.00p | 91.00p | 91.25p | 417488 |
06/01/2020 | 93.25p | 93.85p | 91.50p | 92.00p | 320110 |
03/01/2020 | 92.75p | 93.00p | 92.72p | 92.75p | 571475 |
02/01/2020 | 92.50p | 93.00p | 92.00p | 92.75p | 645398 |
01/01/2020 | 91.50p | 92.50p | 91.28p | 92.50p | 190878 |
31/12/2019 | 91.50p | 92.50p | 91.28p | 92.50p | 190878 |
30/12/2019 | 88.50p | 93.98p | 88.28p | 91.50p | 593777 |
27/12/2019 | 86.50p | 89.00p | 86.00p | 88.50p | 157801 |
26/12/2019 | 86.50p | 86.70p | 86.40p | 86.50p | 229389 |
25/12/2019 | 86.50p | 86.70p | 86.40p | 86.50p | 229389 |
24/12/2019 | 86.50p | 86.70p | 86.40p | 86.50p | 2050173 |
23/12/2019 | 84.00p | 87.00p | 83.85p | 86.50p | 402607 |
20/12/2019 | 85.25p | 85.50p | 83.00p | 84.00p | 1816601 |
19/12/2019 | 82.25p | 86.00p | 82.25p | 85.25p | 1259890 |
18/12/2019 | 78.50p | 83.00p | 78.25p | 82.25p | 382116 |
17/12/2019 | 77.00p | 79.00p | 77.00p | 78.50p | 1111668 |
16/12/2019 | 73.00p | 77.90p | 73.00p | 77.00p | 370220 |
13/12/2019 | 70.50p | 73.96p | 70.50p | 73.00p | 2561085 |
12/12/2019 | 70.50p | 71.00p | 70.00p | 70.50p | 15005 |
11/12/2019 | 70.50p | 70.95p | 70.00p | 70.50p | 86046 |
10/12/2019 | 70.50p | 71.00p | 69.32p | 71.00p | 1601804 |
09/12/2019 | 70.25p | 70.45p | 70.00p | 70.00p | 1282044 |
06/12/2019 | 70.50p | 70.50p | 70.00p | 70.25p | 59852 |
05/12/2019 | 70.50p | 70.80p | 70.00p | 70.50p | 315595 |
04/12/2019 | 70.50p | 70.75p | 70.00p | 70.50p | 1613951 |
03/12/2019 | 69.75p | 70.80p | 69.75p | 70.50p | 1710812 |
02/12/2019 | 70.75p | 70.75p | 69.00p | 69.00p | 2574775 |
29/11/2019 | 70.75p | 71.00p | 70.50p | 70.75p | 135980 |
28/11/2019 | 72.25p | 72.40p | 69.00p | 70.75p | 1645267 |
27/11/2019 | 73.50p | 75.45p | 73.00p | 74.00p | 663112 |
26/11/2019 | 72.50p | 73.99p | 72.00p | 73.25p | 2174388 |
25/11/2019 | 73.50p | 73.50p | 72.00p | 72.00p | 372962 |
22/11/2019 | 73.50p | 74.00p | 73.00p | 73.50p | 73450 |
21/11/2019 | 75.00p | 75.00p | 73.00p | 73.50p | 362053 |
20/11/2019 | 74.00p | 75.80p | 73.69p | 75.00p | 529948 |
19/11/2019 | 73.50p | 75.00p | 73.25p | 74.00p | 3815716 |
18/11/2019 | 64.50p | 74.50p | 64.50p | 74.50p | 1985005 |
15/11/2019 | 63.75p | 63.75p | 62.50p | 63.25p | 431736 |
14/11/2019 | 63.75p | 64.50p | 63.00p | 63.75p | 2283247 |
13/11/2019 | 61.00p | 65.00p | 60.15p | 63.75p | 872717 |
12/11/2019 | 60.50p | 60.98p | 60.00p | 60.50p | 2473424 |
11/11/2019 | 60.25p | 60.75p | 59.63p | 60.50p | 2827646 |
08/11/2019 | 59.50p | 60.40p | 59.00p | 60.25p | 1075794 |
07/11/2019 | 59.50p | 59.77p | 59.07p | 59.50p | 370541 |
06/11/2019 | 58.75p | 61.00p | 58.75p | 59.50p | 503204 |
05/11/2019 | 58.50p | 59.30p | 58.16p | 58.75p | 412376 |
04/11/2019 | 57.00p | 59.70p | 57.00p | 58.50p | 588897 |
01/11/2019 | 55.00p | 58.00p | 54.62p | 57.00p | 600951 |
31/10/2019 | 55.00p | 55.00p | 54.57p | 55.00p | 45840 |
30/10/2019 | 55.25p | 55.50p | 54.50p | 55.00p | 139237 |
29/10/2019 | 54.00p | 55.50p | 53.25p | 55.25p | 785490 |
28/10/2019 | 54.00p | 54.00p | 53.15p | 54.00p | 77480 |
25/10/2019 | 54.00p | 54.00p | 53.00p | 54.00p | 543432 |
24/10/2019 | 54.00p | 55.00p | 53.00p | 54.00p | 541205 |
23/10/2019 | 53.25p | 54.00p | 53.00p | 54.00p | 1080914 |
22/10/2019 | 54.00p | 54.00p | 53.00p | 53.25p | 896609 |
21/10/2019 | 53.25p | 55.00p | 53.00p | 53.00p | 248587 |
18/10/2019 | 53.00p | 53.50p | 53.00p | 53.25p | 145716 |
17/10/2019 | 51.25p | 53.50p | 51.01p | 53.00p | 309682 |
16/10/2019 | 51.25p | 51.45p | 51.25p | 51.25p | 10866 |
15/10/2019 | 51.25p | 51.25p | 51.00p | 51.25p | 221917 |
14/10/2019 | 52.00p | 52.00p | 51.00p | 51.50p | 236288 |
11/10/2019 | 51.00p | 52.25p | 50.55p | 52.00p | 1258811 |
10/10/2019 | 51.25p | 51.25p | 51.00p | 51.00p | 103125 |
09/10/2019 | 51.25p | 51.25p | 51.00p | 51.25p | 9804 |
08/10/2019 | 51.75p | 51.75p | 51.00p | 51.25p | 41837 |
07/10/2019 | 51.75p | 51.75p | 50.00p | 51.00p | 445503 |
04/10/2019 | 51.75p | 51.75p | 51.00p | 51.75p | 173919 |
03/10/2019 | 52.50p | 52.50p | 51.00p | 51.00p | 517169 |
02/10/2019 | 54.25p | 54.25p | 52.00p | 52.50p | 240288 |
01/10/2019 | 54.25p | 54.25p | 54.00p | 54.25p | 321257 |
30/09/2019 | 54.25p | 54.45p | 54.00p | 54.00p | 413675 |
27/09/2019 | 54.25p | 54.50p | 54.00p | 54.25p | 1315485 |
26/09/2019 | 54.25p | 54.25p | 54.00p | 54.25p | 633835 |
25/09/2019 | 54.25p | 54.50p | 54.00p | 54.25p | 770819 |
24/09/2019 | 54.25p | 54.25p | 54.00p | 54.25p | 458054 |
23/09/2019 | 54.25p | 54.35p | 54.00p | 54.25p | 1017190 |
20/09/2019 | 54.25p | 54.25p | 54.00p | 54.25p | 648985 |
19/09/2019 | 54.50p | 55.00p | 54.00p | 54.25p | 1922736 |
18/09/2019 | 52.25p | 55.50p | 52.25p | 54.00p | 2131662 |
17/09/2019 | 49.70p | 52.40p | 49.42p | 52.25p | 3333304 |
16/09/2019 | 49.60p | 51.00p | 49.40p | 49.70p | 1380862 |
13/09/2019 | 48.60p | 49.40p | 47.00p | 49.30p | 4483676 |
12/09/2019 | 48.20p | 48.70p | 48.00p | 48.70p | 321363 |
11/09/2019 | 48.50p | 48.64p | 48.20p | 48.20p | 1401342 |
10/09/2019 | 48.80p | 48.80p | 48.00p | 48.40p | 728810 |
09/09/2019 | 49.20p | 49.55p | 48.65p | 48.80p | 98775 |
06/09/2019 | 49.10p | 49.40p | 48.50p | 48.80p | 949575 |
05/09/2019 | 50.25p | 50.25p | 48.63p | 49.00p | 545356 |
04/09/2019 | 51.50p | 51.50p | 50.00p | 50.25p | 199757 |
03/09/2019 | 51.50p | 51.50p | 51.00p | 51.50p | 20590 |
02/09/2019 | 51.50p | 51.50p | 51.00p | 51.50p | 22506 |
30/08/2019 | 51.50p | 51.50p | 51.00p | 51.50p | 590684 |
29/08/2019 | 52.25p | 52.25p | 51.00p | 51.50p | 361033 |
28/08/2019 | 53.50p | 53.50p | 50.50p | 52.00p | 894602 |
27/08/2019 | 55.75p | 55.75p | 53.00p | 53.50p | 384424 |
23/08/2019 | 53.00p | 55.80p | 53.00p | 55.50p | 1069774 |
*Close Price adjusted for both dividends and splits