Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/06/2020 | 35.50p | 40.00p | 27.00p | 31.50p | 1662568 |
08/06/2020 | 36.50p | 37.00p | 33.05p | 35.50p | 9782 |
05/06/2020 | 36.50p | 37.52p | 35.00p | 36.50p | 8577 |
04/06/2020 | 36.00p | 37.52p | 35.00p | 36.50p | 41611 |
03/06/2020 | 37.50p | 40.00p | 35.00p | 36.00p | 11234 |
02/06/2020 | 41.00p | 41.88p | 37.50p | 37.50p | 8082 |
01/06/2020 | 41.00p | 41.88p | 40.00p | 41.00p | 8806 |
29/05/2020 | 41.00p | 41.88p | 40.00p | 41.00p | 5769 |
28/05/2020 | 41.00p | 42.00p | 40.00p | 41.00p | 950 |
27/05/2020 | 41.00p | 41.65p | 41.00p | 41.00p | 1939 |
26/05/2020 | 41.00p | 42.00p | 40.00p | 41.00p | 21106 |
22/05/2020 | 41.00p | 42.00p | 41.00p | 41.00p | 250 |
21/05/2020 | 41.00p | 41.52p | 41.00p | 41.00p | 1754 |
20/05/2020 | 41.00p | 42.00p | 41.00p | 41.00p | 5171 |
19/05/2020 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
18/05/2020 | 41.00p | 42.00p | 41.00p | 41.00p | 855 |
15/05/2020 | 41.00p | 41.52p | 40.00p | 41.00p | 20872 |
14/05/2020 | 42.50p | 43.70p | 38.00p | 41.00p | 27791 |
13/05/2020 | 42.50p | 43.70p | 42.50p | 42.50p | 3386 |
12/05/2020 | 42.50p | 43.70p | 40.50p | 42.50p | 10488 |
11/05/2020 | 42.50p | 43.70p | 42.50p | 42.50p | 4207 |
07/05/2020 | 42.50p | 44.00p | 42.50p | 42.50p | 54391 |
06/05/2020 | 42.50p | 44.00p | 40.00p | 42.50p | 6814 |
05/05/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
04/05/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
01/05/2020 | 42.50p | 44.00p | 42.50p | 42.50p | 1141 |
30/04/2020 | 42.50p | 44.00p | 42.50p | 42.50p | 2986 |
29/04/2020 | 42.50p | 44.00p | 42.50p | 42.50p | 20213 |
28/04/2020 | 42.50p | 44.00p | 40.40p | 42.50p | 12170 |
27/04/2020 | 42.50p | 44.00p | 40.00p | 42.50p | 15489 |
24/04/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
23/04/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
22/04/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
21/04/2020 | 42.50p | 44.10p | 42.50p | 42.50p | 912 |
20/04/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
17/04/2020 | 42.50p | 44.10p | 42.50p | 42.50p | 861 |
16/04/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
15/04/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
14/04/2020 | 42.50p | 44.30p | 42.50p | 42.50p | 113 |
09/04/2020 | 42.50p | 44.40p | 42.50p | 42.50p | 7446 |
08/04/2020 | 42.50p | 44.40p | 42.50p | 42.50p | 25027 |
07/04/2020 | 42.50p | 44.00p | 40.00p | 42.50p | 15240 |
06/04/2020 | 42.50p | 44.00p | 42.50p | 42.50p | 9000 |
03/04/2020 | 44.00p | 44.00p | 42.50p | 42.50p | 4091 |
02/04/2020 | 44.00p | 44.40p | 40.00p | 44.00p | 1442 |
01/04/2020 | 44.00p | 46.40p | 42.00p | 44.00p | 7000 |
31/03/2020 | 46.00p | 46.00p | 42.00p | 44.00p | 7000 |
30/03/2020 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
27/03/2020 | 55.00p | 55.00p | 42.50p | 46.00p | 2468 |
26/03/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
25/03/2020 | 55.00p | 55.00p | 53.00p | 55.00p | 2000 |
24/03/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
23/03/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
20/03/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
19/03/2020 | 62.50p | 63.00p | 54.00p | 55.00p | 2106 |
18/03/2020 | 62.50p | 62.50p | 60.00p | 62.50p | 250000 |
17/03/2020 | 77.50p | 77.50p | 55.00p | 62.50p | 2650 |
16/03/2020 | 80.00p | 80.00p | 70.00p | 75.00p | 1367 |
13/03/2020 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
12/03/2020 | 85.00p | 85.00p | 80.00p | 82.50p | 2272 |
11/03/2020 | 102.50p | 102.50p | 85.00p | 85.00p | 727 |
10/03/2020 | 102.50p | 103.90p | 101.00p | 102.50p | 128 |
09/03/2020 | 102.50p | 102.50p | 100.00p | 102.50p | 86 |
06/03/2020 | 102.50p | 102.50p | 100.00p | 102.50p | 345 |
05/03/2020 | 102.50p | 102.50p | 101.20p | 102.50p | 1503 |
04/03/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
03/03/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
02/03/2020 | 102.50p | 102.50p | 101.30p | 102.50p | 494 |
28/02/2020 | 102.50p | 102.50p | 101.30p | 102.50p | 13 |
27/02/2020 | 102.50p | 102.50p | 100.00p | 102.50p | 6200 |
26/02/2020 | 102.50p | 103.90p | 100.00p | 102.50p | 1000 |
25/02/2020 | 102.50p | 102.50p | 100.05p | 102.50p | 200 |
24/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
21/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
20/02/2020 | 102.50p | 104.00p | 100.00p | 102.50p | 36450 |
19/02/2020 | 102.50p | 102.50p | 100.00p | 102.50p | 1066 |
18/02/2020 | 102.50p | 102.50p | 100.00p | 102.50p | 580 |
17/02/2020 | 102.50p | 102.50p | 100.10p | 102.50p | 53 |
14/02/2020 | 102.50p | 102.50p | 100.00p | 102.50p | 500 |
13/02/2020 | 102.50p | 102.50p | 101.50p | 102.50p | 804 |
12/02/2020 | 102.50p | 102.50p | 101.50p | 102.50p | 40 |
11/02/2020 | 102.50p | 102.50p | 100.10p | 102.50p | 4988 |
10/02/2020 | 102.50p | 102.50p | 101.00p | 102.50p | 990 |
07/02/2020 | 102.50p | 102.50p | 101.00p | 102.50p | 196 |
06/02/2020 | 105.00p | 105.00p | 90.00p | 102.50p | 6289 |
05/02/2020 | 105.00p | 106.40p | 105.00p | 105.00p | 1000 |
04/02/2020 | 105.00p | 107.30p | 100.20p | 105.00p | 4652 |
03/02/2020 | 105.00p | 107.80p | 100.00p | 105.00p | 3164 |
31/01/2020 | 105.00p | 110.00p | 105.00p | 105.00p | 2497 |
30/01/2020 | 107.50p | 107.50p | 105.00p | 105.00p | 0 |
29/01/2020 | 120.00p | 120.00p | 105.00p | 107.50p | 2299 |
28/01/2020 | 122.50p | 122.50p | 110.00p | 120.00p | 7690 |
27/01/2020 | 122.50p | 124.00p | 122.50p | 122.50p | 3585 |
24/01/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
23/01/2020 | 122.50p | 122.50p | 120.00p | 122.50p | 820 |
22/01/2020 | 122.50p | 124.00p | 122.50p | 122.50p | 4104 |
21/01/2020 | 122.50p | 123.90p | 122.50p | 122.50p | 450 |
20/01/2020 | 122.50p | 123.90p | 120.10p | 122.50p | 699 |
17/01/2020 | 122.50p | 122.50p | 120.00p | 122.50p | 1356 |
16/01/2020 | 112.50p | 124.00p | 112.50p | 122.50p | 10401 |
15/01/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 1000 |
14/01/2020 | 122.50p | 125.00p | 120.00p | 122.50p | 29625 |
13/01/2020 | 127.50p | 129.30p | 115.00p | 122.50p | 2357 |
10/01/2020 | 127.50p | 129.30p | 127.50p | 127.50p | 584 |
09/01/2020 | 127.50p | 129.30p | 127.50p | 127.50p | 1356 |
08/01/2020 | 130.00p | 130.00p | 127.50p | 127.50p | 1520 |
07/01/2020 | 132.50p | 132.50p | 130.00p | 132.50p | 230 |
06/01/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
03/01/2020 | 132.50p | 132.50p | 130.00p | 132.50p | 1250 |
02/01/2020 | 135.00p | 135.00p | 122.00p | 132.50p | 4880 |
31/12/2019 | 135.00p | 137.90p | 135.00p | 135.00p | 1474 |
30/12/2019 | 135.00p | 137.90p | 130.30p | 135.00p | 2782 |
27/12/2019 | 135.00p | 135.00p | 130.30p | 135.00p | 500 |
24/12/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
23/12/2019 | 132.50p | 135.00p | 132.50p | 135.00p | 4162 |
20/12/2019 | 132.50p | 132.90p | 132.50p | 132.50p | 0 |
19/12/2019 | 132.50p | 132.50p | 130.00p | 132.50p | 345 |
18/12/2019 | 132.50p | 133.00p | 132.50p | 132.50p | 250 |
17/12/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
16/12/2019 | 132.50p | 133.75p | 132.50p | 132.50p | 742 |
13/12/2019 | 132.50p | 135.00p | 132.50p | 132.50p | 76 |
12/12/2019 | 132.50p | 133.75p | 130.00p | 132.50p | 1163 |
11/12/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
10/12/2019 | 145.00p | 145.00p | 132.50p | 132.50p | 3334 |
09/12/2019 | 152.50p | 152.50p | 145.00p | 145.00p | 548 |
06/12/2019 | 152.50p | 152.50p | 145.00p | 152.50p | 2600 |
05/12/2019 | 155.00p | 155.00p | 151.75p | 152.50p | 1060 |
04/12/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
03/12/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
02/12/2019 | 155.00p | 155.00p | 154.00p | 155.00p | 970 |
29/11/2019 | 155.00p | 156.00p | 155.00p | 155.00p | 88 |
28/11/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
27/11/2019 | 155.00p | 155.00p | 140.00p | 155.00p | 4083 |
26/11/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
25/11/2019 | 155.00p | 158.00p | 151.50p | 155.00p | 1312 |
22/11/2019 | 155.00p | 160.00p | 155.00p | 155.00p | 1312 |
21/11/2019 | 155.00p | 160.00p | 155.00p | 155.00p | 100 |
20/11/2019 | 155.00p | 158.00p | 155.00p | 155.00p | 309 |
19/11/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
18/11/2019 | 167.50p | 167.50p | 155.00p | 155.00p | 440 |
15/11/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
14/11/2019 | 172.50p | 172.80p | 170.00p | 172.50p | 4211 |
13/11/2019 | 180.00p | 180.00p | 178.00p | 180.00p | 834 |
12/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
11/11/2019 | 180.00p | 180.00p | 165.00p | 180.00p | 2689 |
08/11/2019 | 177.50p | 180.00p | 177.50p | 180.00p | 300 |
07/11/2019 | 177.50p | 180.00p | 177.50p | 177.50p | 653 |
06/11/2019 | 177.50p | 180.00p | 170.00p | 177.50p | 744 |
05/11/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
04/11/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
01/11/2019 | 177.50p | 180.00p | 177.50p | 177.50p | 135 |
31/10/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
30/10/2019 | 182.50p | 182.50p | 177.50p | 177.50p | 457 |
29/10/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
28/10/2019 | 182.50p | 182.50p | 181.90p | 182.50p | 2749 |
25/10/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
24/10/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
23/10/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
22/10/2019 | 182.50p | 182.50p | 180.00p | 182.50p | 199 |
21/10/2019 | 182.50p | 182.65p | 168.00p | 182.50p | 3001 |
18/10/2019 | 182.50p | 182.50p | 180.00p | 182.50p | 2388 |
17/10/2019 | 182.50p | 182.50p | 180.00p | 182.50p | 89 |
16/10/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
15/10/2019 | 185.00p | 185.50p | 180.00p | 185.00p | 5561 |
14/10/2019 | 195.00p | 195.00p | 180.00p | 185.00p | 9922 |
11/10/2019 | 195.00p | 210.00p | 195.00p | 195.00p | 1577 |
10/10/2019 | 167.50p | 214.00p | 167.50p | 195.00p | 9469 |
09/10/2019 | 167.50p | 170.00p | 167.50p | 167.50p | 22 |
08/10/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
07/10/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
04/10/2019 | 162.50p | 179.50p | 162.50p | 167.50p | 731 |
03/10/2019 | 160.00p | 162.50p | 160.00p | 162.50p | 0 |
02/10/2019 | 160.00p | 170.50p | 160.00p | 160.00p | 2046 |
01/10/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
30/09/2019 | 157.50p | 170.00p | 157.50p | 160.00p | 750 |
27/09/2019 | 152.50p | 159.70p | 152.50p | 152.50p | 228 |
26/09/2019 | 150.00p | 152.50p | 150.00p | 152.50p | 0 |
25/09/2019 | 150.00p | 159.00p | 143.00p | 150.00p | 3337 |
24/09/2019 | 150.00p | 150.00p | 142.50p | 150.00p | 94 |
23/09/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
20/09/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
19/09/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
18/09/2019 | 150.00p | 159.00p | 150.00p | 150.00p | 1400 |
17/09/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
16/09/2019 | 155.00p | 155.00p | 140.00p | 150.00p | 1875 |
13/09/2019 | 155.00p | 167.00p | 155.00p | 155.00p | 100 |
12/09/2019 | 155.00p | 155.00p | 147.00p | 155.00p | 104293 |
11/09/2019 | 155.00p | 155.00p | 146.00p | 155.00p | 52000 |
10/09/2019 | 155.00p | 170.00p | 155.00p | 155.00p | 959 |
09/09/2019 | 155.00p | 170.00p | 140.00p | 155.00p | 18027 |
06/09/2019 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
05/09/2019 | 142.50p | 142.50p | 130.00p | 142.50p | 38 |
04/09/2019 | 142.50p | 154.00p | 142.50p | 154.00p | 3800 |
03/09/2019 | 142.50p | 150.00p | 142.50p | 150.00p | 2615 |
02/09/2019 | 142.50p | 147.00p | 142.50p | 147.00p | 1400 |
30/08/2019 | 142.50p | 150.00p | 142.50p | 142.50p | 717 |
29/08/2019 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
28/08/2019 | 160.00p | 160.00p | 142.50p | 142.50p | 4414 |
27/08/2019 | 165.00p | 165.00p | 145.00p | 160.00p | 1403 |
23/08/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
*Close Price adjusted for both dividends and splits