Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/05/2020 | 48.30p | 50.00p | 46.15p | 49.08p | 3340701 |
14/05/2020 | 48.68p | 50.15p | 44.94p | 46.36p | 3344394 |
13/05/2020 | 52.80p | 52.80p | 48.58p | 49.46p | 3319111 |
12/05/2020 | 53.75p | 54.60p | 53.30p | 54.00p | 1740024 |
11/05/2020 | 55.00p | 56.20p | 52.70p | 54.00p | 2410480 |
08/05/2020 | 54.15p | 55.35p | 52.15p | 54.25p | 2007776 |
07/05/2020 | 54.15p | 55.35p | 52.15p | 54.25p | 2007776 |
06/05/2020 | 54.80p | 54.80p | 52.45p | 52.55p | 1223501 |
05/05/2020 | 52.15p | 54.50p | 51.90p | 53.90p | 955970 |
04/05/2020 | 53.75p | 53.90p | 50.25p | 51.65p | 1676435 |
01/05/2020 | 54.85p | 55.30p | 54.25p | 54.95p | 826797 |
30/04/2020 | 60.60p | 60.70p | 54.90p | 55.85p | 2447641 |
29/04/2020 | 54.00p | 59.45p | 54.00p | 58.70p | 3196141 |
28/04/2020 | 50.00p | 54.00p | 49.56p | 53.35p | 4255344 |
27/04/2020 | 50.00p | 53.10p | 49.66p | 50.40p | 2363811 |
24/04/2020 | 50.10p | 50.95p | 48.42p | 49.18p | 2985539 |
23/04/2020 | 54.00p | 56.05p | 50.90p | 50.90p | 1599072 |
22/04/2020 | 56.10p | 56.75p | 54.00p | 54.90p | 1356911 |
21/04/2020 | 55.35p | 56.45p | 54.10p | 55.50p | 3133073 |
20/04/2020 | 54.70p | 57.45p | 53.95p | 57.45p | 2564002 |
17/04/2020 | 50.50p | 55.40p | 50.50p | 53.75p | 2767729 |
16/04/2020 | 51.80p | 53.80p | 49.98p | 51.00p | 2574562 |
15/04/2020 | 57.30p | 57.30p | 50.10p | 51.20p | 1400598 |
14/04/2020 | 54.00p | 55.60p | 53.27p | 55.00p | 3715588 |
09/04/2020 | 56.40p | 58.10p | 53.00p | 54.20p | 8561712 |
08/04/2020 | 47.92p | 55.65p | 47.12p | 55.65p | 5974149 |
07/04/2020 | 47.02p | 53.30p | 47.02p | 48.88p | 6555334 |
06/04/2020 | 45.54p | 48.43p | 44.66p | 46.44p | 3563508 |
03/04/2020 | 47.56p | 48.98p | 43.96p | 44.50p | 1596931 |
02/04/2020 | 48.40p | 50.30p | 48.40p | 49.00p | 2350513 |
01/04/2020 | 49.56p | 52.35p | 49.41p | 50.00p | 3287287 |
31/03/2020 | 56.40p | 57.95p | 52.80p | 53.90p | 2097887 |
30/03/2020 | 55.40p | 56.10p | 45.28p | 56.10p | 4632091 |
27/03/2020 | 59.40p | 59.40p | 54.65p | 56.80p | 3103653 |
26/03/2020 | 52.00p | 58.85p | 49.91p | 58.85p | 3727717 |
25/03/2020 | 50.00p | 52.20p | 48.42p | 51.50p | 4569343 |
24/03/2020 | 46.66p | 48.28p | 44.66p | 47.00p | 7010155 |
23/03/2020 | 45.76p | 45.88p | 41.22p | 43.74p | 3396490 |
20/03/2020 | 50.80p | 53.50p | 44.32p | 45.20p | 7501594 |
19/03/2020 | 50.35p | 53.60p | 45.56p | 49.22p | 3928189 |
18/03/2020 | 58.55p | 58.55p | 49.20p | 50.45p | 3797026 |
17/03/2020 | 59.60p | 62.90p | 57.35p | 59.50p | 4441816 |
16/03/2020 | 58.85p | 59.68p | 50.50p | 57.80p | 2741101 |
13/03/2020 | 54.00p | 65.75p | 53.16p | 60.55p | 3950734 |
12/03/2020 | 55.45p | 57.65p | 47.96p | 52.80p | 6551438 |
11/03/2020 | 60.00p | 60.41p | 56.90p | 57.20p | 2059193 |
10/03/2020 | 60.50p | 63.35p | 58.35p | 58.60p | 2388009 |
09/03/2020 | 66.00p | 66.00p | 58.00p | 59.35p | 2336231 |
06/03/2020 | 69.05p | 69.05p | 64.55p | 65.10p | 1741186 |
05/03/2020 | 73.75p | 73.95p | 68.85p | 69.75p | 2143406 |
04/03/2020 | 73.45p | 75.35p | 72.10p | 73.25p | 3081484 |
03/03/2020 | 73.40p | 76.20p | 72.00p | 73.50p | 4115942 |
02/03/2020 | 74.25p | 74.76p | 69.60p | 71.40p | 2034974 |
28/02/2020 | 71.75p | 73.10p | 69.25p | 72.60p | 2999223 |
27/02/2020 | 76.55p | 76.57p | 72.60p | 73.45p | 2660663 |
26/02/2020 | 80.50p | 80.50p | 75.77p | 77.70p | 3183430 |
25/02/2020 | 83.15p | 83.15p | 78.65p | 78.65p | 1568445 |
24/02/2020 | 82.05p | 82.05p | 79.48p | 81.25p | 1199141 |
21/02/2020 | 81.70p | 84.45p | 81.70p | 83.20p | 1281631 |
20/02/2020 | 85.10p | 85.25p | 83.35p | 83.50p | 1198367 |
19/02/2020 | 84.65p | 85.85p | 83.95p | 84.75p | 1090856 |
18/02/2020 | 81.40p | 84.50p | 81.40p | 83.75p | 1623367 |
17/02/2020 | 86.15p | 86.15p | 82.65p | 82.95p | 835972 |
14/02/2020 | 81.50p | 85.30p | 81.50p | 84.15p | 1418782 |
13/02/2020 | 84.00p | 84.95p | 81.90p | 82.50p | 1028846 |
12/02/2020 | 83.15p | 85.70p | 83.00p | 84.30p | 1736151 |
11/02/2020 | 81.35p | 83.55p | 80.87p | 82.55p | 1683791 |
10/02/2020 | 81.00p | 81.95p | 80.80p | 81.45p | 4719887 |
07/02/2020 | 79.50p | 82.20p | 79.50p | 81.85p | 1865111 |
06/02/2020 | 83.00p | 83.00p | 80.75p | 81.15p | 1388756 |
05/02/2020 | 83.60p | 83.60p | 80.45p | 81.65p | 4776000 |
04/02/2020 | 79.60p | 83.50p | 79.60p | 82.60p | 3630268 |
03/02/2020 | 79.65p | 80.20p | 77.55p | 80.20p | 2939304 |
31/01/2020 | 79.60p | 79.62p | 77.30p | 78.00p | 950426 |
30/01/2020 | 79.45p | 79.45p | 76.86p | 78.15p | 2289060 |
29/01/2020 | 74.55p | 78.75p | 74.38p | 78.05p | 4325453 |
28/01/2020 | 72.00p | 75.85p | 72.00p | 75.55p | 899447 |
27/01/2020 | 73.25p | 73.85p | 71.35p | 72.00p | 1343949 |
24/01/2020 | 73.00p | 74.55p | 70.00p | 73.15p | 2299891 |
23/01/2020 | 72.95p | 72.95p | 71.00p | 71.75p | 1224400 |
22/01/2020 | 72.15p | 72.35p | 70.00p | 71.80p | 1286907 |
21/01/2020 | 71.85p | 71.85p | 69.75p | 70.65p | 491394 |
20/01/2020 | 73.30p | 73.30p | 70.50p | 71.50p | 1047835 |
17/01/2020 | 68.15p | 72.85p | 68.15p | 72.85p | 872221 |
16/01/2020 | 70.60p | 71.43p | 68.15p | 70.00p | 1385123 |
15/01/2020 | 79.65p | 79.65p | 70.30p | 70.60p | 3105763 |
14/01/2020 | 74.25p | 78.45p | 74.25p | 77.70p | 1707576 |
13/01/2020 | 79.70p | 80.50p | 75.43p | 75.75p | 2503225 |
10/01/2020 | 82.70p | 83.30p | 80.10p | 82.10p | 1329223 |
09/01/2020 | 81.90p | 82.45p | 80.05p | 80.70p | 1406801 |
08/01/2020 | 83.85p | 85.58p | 80.75p | 81.80p | 3116283 |
07/01/2020 | 86.00p | 86.45p | 84.10p | 85.85p | 1801899 |
06/01/2020 | 87.45p | 87.81p | 84.70p | 86.45p | 3270869 |
03/01/2020 | 81.90p | 87.60p | 81.90p | 87.05p | 22749600 |
02/01/2020 | 80.00p | 83.00p | 79.50p | 83.00p | 4121874 |
31/12/2019 | 79.00p | 80.05p | 78.55p | 79.00p | 802775 |
30/12/2019 | 78.50p | 79.95p | 78.50p | 78.50p | 321473 |
27/12/2019 | 79.00p | 80.00p | 77.84p | 78.40p | 550493 |
24/12/2019 | 79.90p | 80.00p | 79.20p | 79.50p | 275630 |
23/12/2019 | 79.20p | 80.20p | 78.70p | 79.00p | 1263683 |
20/12/2019 | 79.00p | 80.20p | 77.70p | 79.00p | 5499053 |
19/12/2019 | 80.00p | 80.00p | 78.40p | 79.00p | 1768176 |
18/12/2019 | 80.50p | 80.50p | 77.88p | 79.00p | 1110447 |
17/12/2019 | 80.75p | 81.48p | 76.15p | 80.80p | 2905363 |
16/12/2019 | 78.80p | 82.50p | 78.35p | 82.30p | 2367076 |
13/12/2019 | 71.50p | 79.50p | 71.50p | 79.35p | 21639260 |
12/12/2019 | 69.00p | 70.60p | 67.30p | 69.10p | 2345616 |
11/12/2019 | 66.20p | 68.35p | 65.95p | 67.70p | 2120006 |
10/12/2019 | 68.30p | 68.80p | 66.00p | 66.40p | 1230331 |
09/12/2019 | 70.05p | 70.05p | 68.16p | 69.00p | 1038596 |
06/12/2019 | 64.90p | 69.32p | 64.80p | 68.95p | 3147151 |
05/12/2019 | 64.50p | 66.00p | 63.55p | 65.60p | 4639737 |
04/12/2019 | 64.00p | 64.95p | 62.40p | 63.60p | 840711 |
03/12/2019 | 64.45p | 64.75p | 61.55p | 62.20p | 1092288 |
02/12/2019 | 65.90p | 66.00p | 63.60p | 63.95p | 926669 |
29/11/2019 | 66.55p | 67.85p | 65.70p | 66.25p | 736974 |
28/11/2019 | 66.25p | 67.70p | 65.25p | 67.30p | 638150 |
27/11/2019 | 64.70p | 65.40p | 63.51p | 65.40p | 902917 |
26/11/2019 | 61.50p | 63.30p | 61.20p | 63.30p | 1484560 |
25/11/2019 | 63.65p | 64.60p | 61.40p | 61.50p | 777840 |
22/11/2019 | 61.55p | 62.95p | 61.00p | 62.10p | 907639 |
21/11/2019 | 66.20p | 66.20p | 61.55p | 61.55p | 1344986 |
20/11/2019 | 69.95p | 69.95p | 63.65p | 64.60p | 1886529 |
19/11/2019 | 69.55p | 71.17p | 68.85p | 69.85p | 1449195 |
18/11/2019 | 67.60p | 69.60p | 66.55p | 69.35p | 1432774 |
15/11/2019 | 66.50p | 68.70p | 65.55p | 68.70p | 1924045 |
14/11/2019 | 67.55p | 67.55p | 65.10p | 65.10p | 425889 |
13/11/2019 | 68.50p | 68.50p | 65.50p | 66.10p | 7084461 |
12/11/2019 | 67.15p | 67.75p | 66.00p | 66.85p | 1187036 |
11/11/2019 | 69.25p | 69.25p | 66.00p | 67.80p | 1372370 |
08/11/2019 | 68.50p | 70.50p | 67.00p | 67.60p | 3352571 |
07/11/2019 | 66.50p | 68.50p | 66.50p | 68.30p | 1391949 |
06/11/2019 | 66.10p | 68.05p | 64.55p | 68.05p | 1485993 |
05/11/2019 | 64.70p | 65.50p | 62.85p | 64.65p | 1046624 |
04/11/2019 | 64.15p | 65.00p | 62.65p | 65.00p | 771436 |
01/11/2019 | 60.75p | 63.85p | 60.65p | 63.65p | 1129722 |
31/10/2019 | 62.65p | 62.65p | 59.35p | 60.75p | 2787941 |
30/10/2019 | 63.00p | 63.00p | 60.60p | 60.60p | 1572709 |
29/10/2019 | 63.65p | 64.00p | 62.20p | 62.70p | 889894 |
28/10/2019 | 66.00p | 67.45p | 63.65p | 64.75p | 1090277 |
25/10/2019 | 63.80p | 65.25p | 62.60p | 65.25p | 953780 |
24/10/2019 | 66.05p | 66.45p | 64.50p | 65.45p | 1076490 |
23/10/2019 | 61.55p | 64.65p | 60.80p | 64.50p | 1571793 |
22/10/2019 | 66.50p | 66.78p | 61.55p | 61.55p | 813422 |
21/10/2019 | 66.70p | 67.65p | 65.54p | 65.90p | 1175565 |
18/10/2019 | 68.30p | 68.30p | 64.79p | 65.20p | 1213260 |
17/10/2019 | 66.00p | 67.50p | 63.64p | 67.00p | 2827679 |
16/10/2019 | 63.25p | 66.10p | 61.45p | 64.35p | 2301529 |
15/10/2019 | 60.75p | 64.90p | 60.40p | 64.30p | 2382828 |
14/10/2019 | 60.55p | 61.01p | 58.05p | 59.80p | 1273335 |
11/10/2019 | 54.50p | 62.60p | 54.50p | 61.95p | 3750094 |
10/10/2019 | 55.50p | 55.50p | 52.85p | 55.05p | 708317 |
09/10/2019 | 54.50p | 55.25p | 53.80p | 53.95p | 1297226 |
08/10/2019 | 56.20p | 56.20p | 52.60p | 54.50p | 1787729 |
07/10/2019 | 56.20p | 56.20p | 54.75p | 56.10p | 1156148 |
04/10/2019 | 53.00p | 55.53p | 53.00p | 55.50p | 1067916 |
03/10/2019 | 51.90p | 53.70p | 51.50p | 53.00p | 2649870 |
02/10/2019 | 51.60p | 52.60p | 51.40p | 52.00p | 1234299 |
01/10/2019 | 52.60p | 54.65p | 51.15p | 51.60p | 1399475 |
30/09/2019 | 50.70p | 54.15p | 50.70p | 52.90p | 839848 |
27/09/2019 | 51.15p | 52.00p | 48.84p | 51.45p | 10176019 |
26/09/2019 | 51.00p | 51.77p | 49.74p | 50.10p | 1402951 |
25/09/2019 | 51.35p | 52.15p | 49.56p | 50.85p | 1994370 |
24/09/2019 | 53.80p | 54.90p | 51.85p | 52.20p | 3270659 |
23/09/2019 | 57.05p | 57.66p | 53.50p | 54.05p | 1541513 |
20/09/2019 | 55.45p | 57.10p | 54.99p | 57.10p | 5723220 |
19/09/2019 | 54.95p | 57.05p | 54.43p | 55.90p | 1532702 |
18/09/2019 | 54.00p | 55.30p | 53.25p | 53.25p | 723522 |
17/09/2019 | 54.70p | 54.70p | 52.65p | 53.85p | 1289109 |
16/09/2019 | 54.30p | 55.00p | 53.35p | 53.70p | 1756646 |
13/09/2019 | 55.45p | 55.71p | 52.75p | 54.30p | 1492340 |
12/09/2019 | 55.55p | 56.00p | 52.54p | 55.25p | 1618017 |
11/09/2019 | 52.70p | 54.90p | 51.95p | 54.80p | 2309758 |
10/09/2019 | 50.00p | 51.80p | 48.56p | 51.65p | 2143737 |
09/09/2019 | 47.22p | 50.50p | 47.22p | 49.60p | 1572126 |
06/09/2019 | 43.10p | 48.88p | 43.10p | 48.78p | 3281713 |
05/09/2019 | 41.82p | 45.07p | 41.82p | 44.48p | 2549057 |
04/09/2019 | 40.00p | 45.00p | 38.81p | 42.54p | 7595102 |
03/09/2019 | 46.50p | 47.32p | 43.68p | 46.32p | 2103053 |
02/09/2019 | 43.58p | 48.42p | 43.58p | 47.50p | 1966105 |
30/08/2019 | 43.54p | 46.08p | 43.06p | 44.68p | 2663924 |
29/08/2019 | 46.00p | 46.00p | 42.92p | 44.64p | 1316738 |
28/08/2019 | 47.16p | 48.09p | 43.86p | 44.64p | 2033728 |
27/08/2019 | 43.56p | 46.38p | 42.89p | 46.26p | 3688960 |
23/08/2019 | 43.46p | 45.30p | 42.48p | 43.00p | 1591630 |
22/08/2019 | 42.76p | 43.48p | 41.88p | 43.14p | 905609 |
21/08/2019 | 40.68p | 43.26p | 39.74p | 42.08p | 1855998 |
20/08/2019 | 40.74p | 40.74p | 38.90p | 40.28p | 1454978 |
19/08/2019 | 39.64p | 40.18p | 38.38p | 39.94p | 969957 |
16/08/2019 | 35.48p | 39.28p | 35.29p | 38.86p | 2626767 |
15/08/2019 | 36.94p | 37.70p | 35.94p | 36.00p | 2116037 |
14/08/2019 | 38.70p | 40.18p | 36.30p | 37.24p | 2344746 |
13/08/2019 | 39.42p | 39.42p | 36.90p | 38.04p | 4342499 |
12/08/2019 | 41.16p | 41.24p | 38.72p | 39.58p | 939348 |
09/08/2019 | 39.46p | 41.54p | 38.98p | 40.26p | 2057008 |
08/08/2019 | 37.62p | 40.76p | 37.55p | 40.68p | 1724875 |
07/08/2019 | 38.00p | 39.22p | 36.46p | 37.00p | 2633355 |
06/08/2019 | 38.00p | 39.14p | 37.56p | 38.42p | 2613044 |
05/08/2019 | 40.62p | 40.62p | 38.22p | 38.96p | 3438589 |
02/08/2019 | 45.74p | 46.20p | 40.76p | 40.90p | 4422606 |
*Close Price adjusted for both dividends and splits