Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/06/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
03/06/2020 | 67.50p | 67.50p | 60.00p | 63.00p | 7472 |
02/06/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
29/05/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
28/05/2020 | 67.50p | 69.45p | 67.50p | 67.50p | 2000 |
27/05/2020 | 66.00p | 67.50p | 66.00p | 67.50p | 4000 |
26/05/2020 | 66.00p | 66.75p | 62.02p | 66.00p | 5592 |
25/05/2020 | 66.00p | 66.75p | 66.00p | 66.00p | 5000 |
22/05/2020 | 66.00p | 66.75p | 66.00p | 66.00p | 5000 |
21/05/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
20/05/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
19/05/2020 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
18/05/2020 | 66.00p | 66.80p | 66.00p | 66.00p | 2500 |
15/05/2020 | 64.50p | 64.50p | 64.00p | 64.50p | 4100 |
14/05/2020 | 64.50p | 64.50p | 60.00p | 64.50p | 7600 |
13/05/2020 | 62.50p | 64.95p | 62.50p | 62.50p | 1781 |
12/05/2020 | 64.50p | 64.50p | 62.50p | 62.50p | 0 |
11/05/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
08/05/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
07/05/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
06/05/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
05/05/2020 | 64.50p | 64.50p | 60.00p | 64.50p | 208 |
04/05/2020 | 64.50p | 66.45p | 64.50p | 64.50p | 1504 |
01/05/2020 | 64.50p | 66.45p | 64.50p | 64.50p | 526 |
30/04/2020 | 67.50p | 67.50p | 64.50p | 64.50p | 2063 |
29/04/2020 | 64.50p | 67.67p | 64.50p | 67.50p | 8135 |
28/04/2020 | 64.50p | 67.00p | 64.50p | 64.50p | 3339 |
27/04/2020 | 66.50p | 67.00p | 63.00p | 64.50p | 10164 |
24/04/2020 | 66.50p | 67.00p | 65.00p | 66.50p | 7000 |
23/04/2020 | 66.50p | 67.00p | 66.50p | 66.50p | 699 |
22/04/2020 | 67.00p | 67.00p | 66.00p | 67.00p | 2500 |
21/04/2020 | 67.00p | 67.00p | 66.00p | 67.00p | 57397 |
20/04/2020 | 71.00p | 71.00p | 66.00p | 67.00p | 13743 |
17/04/2020 | 74.00p | 75.75p | 70.00p | 71.00p | 9600 |
16/04/2020 | 74.00p | 74.00p | 72.44p | 74.00p | 3500 |
15/04/2020 | 74.00p | 74.00p | 72.04p | 74.00p | 5000 |
14/04/2020 | 74.00p | 74.00p | 72.02p | 74.00p | 8500 |
13/04/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
10/04/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
09/04/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
08/04/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
07/04/2020 | 73.00p | 76.00p | 73.00p | 74.00p | 2746 |
06/04/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
03/04/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
02/04/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
01/04/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
31/03/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
30/03/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
27/03/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
26/03/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
25/03/2020 | 70.50p | 75.00p | 70.50p | 73.00p | 5000 |
24/03/2020 | 68.00p | 70.00p | 66.55p | 68.00p | 8250 |
23/03/2020 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
20/03/2020 | 68.00p | 70.00p | 66.04p | 68.00p | 17300 |
19/03/2020 | 67.50p | 68.00p | 65.25p | 68.00p | 4000 |
18/03/2020 | 69.50p | 70.60p | 67.00p | 67.50p | 4750 |
17/03/2020 | 80.00p | 82.00p | 78.00p | 82.00p | 8000 |
16/03/2020 | 91.50p | 91.50p | 79.00p | 80.00p | 9319 |
13/03/2020 | 91.50p | 93.95p | 88.02p | 91.50p | 2370 |
12/03/2020 | 94.50p | 96.00p | 91.50p | 91.50p | 10058 |
11/03/2020 | 96.00p | 96.00p | 93.60p | 96.00p | 2000 |
10/03/2020 | 93.50p | 96.00p | 93.50p | 96.00p | 7000 |
09/03/2020 | 95.50p | 95.50p | 92.00p | 93.50p | 950 |
06/03/2020 | 100.50p | 100.50p | 93.60p | 96.00p | 20450 |
05/03/2020 | 101.00p | 101.00p | 98.01p | 100.50p | 3535 |
04/03/2020 | 104.50p | 104.50p | 98.01p | 101.00p | 4880 |
03/03/2020 | 106.00p | 106.00p | 102.00p | 104.50p | 4440 |
02/03/2020 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
28/02/2020 | 106.00p | 106.00p | 104.00p | 106.00p | 8914 |
27/02/2020 | 107.50p | 107.50p | 105.35p | 107.00p | 4000 |
26/02/2020 | 111.50p | 111.50p | 105.00p | 107.50p | 4500 |
25/02/2020 | 113.00p | 113.00p | 110.01p | 111.50p | 5000 |
24/02/2020 | 115.50p | 115.50p | 113.00p | 113.00p | 20000 |
21/02/2020 | 116.00p | 116.00p | 114.32p | 115.50p | 4397 |
20/02/2020 | 113.00p | 117.00p | 113.00p | 116.00p | 19044 |
19/02/2020 | 113.00p | 113.00p | 112.15p | 113.00p | 5866 |
18/02/2020 | 112.50p | 114.95p | 111.22p | 113.00p | 18450 |
17/02/2020 | 112.50p | 115.00p | 110.50p | 112.00p | 31738 |
14/02/2020 | 113.50p | 113.50p | 111.00p | 112.50p | 20835 |
13/02/2020 | 113.50p | 113.50p | 112.01p | 113.50p | 4749 |
12/02/2020 | 113.50p | 115.00p | 113.50p | 113.50p | 260 |
11/02/2020 | 113.50p | 115.00p | 112.00p | 113.50p | 11217 |
10/02/2020 | 113.50p | 113.50p | 112.51p | 113.50p | 4607 |
07/02/2020 | 114.00p | 114.00p | 112.68p | 113.50p | 2000 |
06/02/2020 | 114.00p | 114.00p | 112.68p | 114.00p | 202 |
05/02/2020 | 114.00p | 114.00p | 113.01p | 114.00p | 5000 |
04/02/2020 | 114.00p | 114.00p | 113.01p | 114.00p | 1904 |
03/02/2020 | 109.50p | 114.00p | 109.00p | 114.00p | 17345 |
31/01/2020 | 112.50p | 113.00p | 109.15p | 109.50p | 30528 |
30/01/2020 | 106.00p | 113.00p | 106.00p | 112.50p | 35607 |
29/01/2020 | 103.00p | 106.00p | 101.60p | 106.00p | 8478 |
28/01/2020 | 95.50p | 105.00p | 95.50p | 103.00p | 35352 |
27/01/2020 | 96.00p | 96.00p | 95.99p | 96.00p | 1041 |
24/01/2020 | 93.50p | 97.00p | 93.50p | 96.00p | 19248 |
23/01/2020 | 93.50p | 93.50p | 92.15p | 93.50p | 663 |
22/01/2020 | 93.50p | 93.94p | 92.00p | 93.50p | 1264 |
21/01/2020 | 99.00p | 105.00p | 91.00p | 93.50p | 27648 |
20/01/2020 | 96.00p | 97.00p | 96.00p | 96.00p | 6000 |
17/01/2020 | 94.00p | 96.00p | 94.00p | 96.00p | 1675 |
16/01/2020 | 104.50p | 104.50p | 93.50p | 94.00p | 16550 |
15/01/2020 | 105.50p | 105.50p | 102.13p | 104.50p | 3491 |
14/01/2020 | 105.50p | 105.50p | 102.50p | 105.50p | 4000 |
13/01/2020 | 104.50p | 109.00p | 102.00p | 105.50p | 16322 |
10/01/2020 | 99.00p | 104.50p | 99.00p | 104.50p | 23524 |
09/01/2020 | 94.50p | 100.00p | 94.50p | 99.00p | 10100 |
08/01/2020 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
07/01/2020 | 94.50p | 96.75p | 93.66p | 94.50p | 5680 |
06/01/2020 | 94.50p | 96.45p | 93.66p | 94.50p | 5761 |
03/01/2020 | 91.50p | 95.00p | 91.50p | 94.50p | 10500 |
02/01/2020 | 90.00p | 95.00p | 90.00p | 91.50p | 5156 |
01/01/2020 | 85.50p | 92.00p | 85.50p | 90.00p | 20252 |
31/12/2019 | 85.50p | 92.00p | 85.50p | 90.00p | 20252 |
30/12/2019 | 84.00p | 86.00p | 84.00p | 85.50p | 5818 |
27/12/2019 | 84.00p | 85.75p | 84.00p | 84.00p | 1156 |
26/12/2019 | 84.00p | 85.75p | 84.00p | 84.00p | 1418 |
25/12/2019 | 84.00p | 85.75p | 84.00p | 84.00p | 1418 |
24/12/2019 | 84.00p | 85.75p | 84.00p | 84.00p | 1418 |
23/12/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
20/12/2019 | 84.00p | 84.00p | 82.00p | 84.00p | 2500 |
19/12/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
18/12/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
17/12/2019 | 83.00p | 86.00p | 83.00p | 84.00p | 2315 |
16/12/2019 | 82.50p | 85.00p | 82.50p | 83.00p | 4799 |
13/12/2019 | 82.50p | 83.63p | 82.50p | 82.50p | 1000 |
12/12/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
11/12/2019 | 82.50p | 83.74p | 82.50p | 82.50p | 8279 |
10/12/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
09/12/2019 | 82.50p | 83.74p | 80.25p | 82.50p | 7500 |
06/12/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
05/12/2019 | 81.50p | 84.00p | 80.25p | 82.50p | 3961 |
04/12/2019 | 81.50p | 81.50p | 80.25p | 81.50p | 3000 |
03/12/2019 | 81.50p | 83.00p | 81.50p | 81.50p | 3609 |
02/12/2019 | 81.50p | 81.50p | 80.25p | 81.50p | 4000 |
29/11/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
28/11/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
27/11/2019 | 81.50p | 84.00p | 81.50p | 81.50p | 9577 |
26/11/2019 | 81.50p | 84.00p | 81.50p | 81.50p | 211 |
25/11/2019 | 81.50p | 81.50p | 80.00p | 81.50p | 3000 |
22/11/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
21/11/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
20/11/2019 | 81.50p | 81.50p | 80.00p | 81.50p | 2500 |
19/11/2019 | 82.00p | 82.00p | 81.50p | 81.50p | 0 |
18/11/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
15/11/2019 | 81.50p | 83.00p | 81.50p | 82.00p | 1300 |
14/11/2019 | 82.50p | 82.50p | 80.00p | 81.50p | 5873 |
13/11/2019 | 82.50p | 82.50p | 81.00p | 82.50p | 2500 |
12/11/2019 | 82.50p | 84.00p | 81.00p | 82.50p | 4200 |
11/11/2019 | 82.50p | 83.00p | 82.50p | 82.50p | 3614 |
08/11/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
07/11/2019 | 82.50p | 82.50p | 81.00p | 82.50p | 349 |
06/11/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
05/11/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
04/11/2019 | 82.50p | 82.50p | 80.00p | 82.50p | 1500 |
01/11/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
31/10/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 13500 |
30/10/2019 | 82.50p | 83.40p | 82.50p | 82.50p | 1181 |
29/10/2019 | 82.50p | 83.40p | 82.50p | 82.50p | 5000 |
28/10/2019 | 82.50p | 83.40p | 82.50p | 82.50p | 592 |
25/10/2019 | 82.50p | 83.50p | 82.50p | 82.50p | 1490 |
24/10/2019 | 82.50p | 83.00p | 82.50p | 82.50p | 361 |
23/10/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
22/10/2019 | 84.00p | 84.00p | 82.50p | 82.50p | 15000 |
21/10/2019 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
18/10/2019 | 82.50p | 86.00p | 82.50p | 84.00p | 4627 |
17/10/2019 | 82.00p | 84.00p | 82.00p | 82.50p | 1849 |
16/10/2019 | 81.00p | 82.00p | 81.00p | 82.00p | 7431 |
15/10/2019 | 81.00p | 82.00p | 81.00p | 81.00p | 209 |
14/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
11/10/2019 | 81.00p | 82.00p | 81.00p | 81.00p | 8906 |
10/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
09/10/2019 | 81.00p | 81.80p | 81.00p | 81.00p | 2000 |
08/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
07/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 9000 |
04/10/2019 | 80.50p | 82.00p | 80.50p | 81.00p | 6250 |
03/10/2019 | 80.50p | 81.00p | 80.50p | 80.50p | 5000 |
02/10/2019 | 80.50p | 81.00p | 80.50p | 80.50p | 1230 |
01/10/2019 | 80.00p | 81.00p | 78.28p | 80.50p | 3341 |
30/09/2019 | 79.00p | 82.00p | 78.00p | 80.00p | 7035 |
27/09/2019 | 85.00p | 86.00p | 74.01p | 79.00p | 56983 |
26/09/2019 | 88.50p | 88.50p | 85.00p | 85.00p | 5500 |
25/09/2019 | 91.50p | 91.50p | 87.00p | 88.50p | 4650 |
24/09/2019 | 91.50p | 91.50p | 89.00p | 91.50p | 13870 |
23/09/2019 | 91.50p | 93.15p | 91.50p | 91.50p | 1539 |
20/09/2019 | 91.50p | 93.00p | 91.50p | 91.50p | 2147 |
19/09/2019 | 92.50p | 93.00p | 88.14p | 91.50p | 6035 |
18/09/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
17/09/2019 | 92.50p | 93.15p | 90.25p | 92.50p | 3016 |
16/09/2019 | 92.50p | 93.15p | 92.50p | 92.50p | 1002 |
13/09/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
12/09/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
11/09/2019 | 92.00p | 92.50p | 91.00p | 92.50p | 7247 |
10/09/2019 | 92.00p | 93.20p | 92.00p | 92.00p | 2568 |
09/09/2019 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
06/09/2019 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
05/09/2019 | 92.00p | 93.00p | 92.00p | 92.00p | 7000 |
04/09/2019 | 93.00p | 94.00p | 92.00p | 92.50p | 10510 |
03/09/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
02/09/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
30/08/2019 | 93.00p | 93.00p | 92.25p | 93.00p | 1991 |
29/08/2019 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
*Close Price adjusted for both dividends and splits