Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2020 | 50.75p | 50.75p | 50.75p | 50.75p | 8000 |
09/06/2020 | 50.75p | 50.88p | 50.50p | 50.75p | 13017 |
08/06/2020 | 50.75p | 50.75p | 50.75p | 50.75p | 8000 |
05/06/2020 | 50.75p | 51.00p | 50.75p | 50.75p | 44000 |
04/06/2020 | 50.75p | 50.75p | 50.50p | 50.75p | 22838 |
03/06/2020 | 50.75p | 51.00p | 50.50p | 50.75p | 16005 |
02/06/2020 | 50.75p | 51.00p | 50.75p | 50.75p | 16000 |
01/06/2020 | 50.75p | 50.75p | 50.50p | 50.75p | 16004 |
29/05/2020 | 50.75p | 50.75p | 50.25p | 50.75p | 18500 |
28/05/2020 | 50.75p | 50.75p | 50.50p | 50.75p | 20500 |
27/05/2020 | 50.75p | 50.75p | 50.50p | 50.75p | 25499 |
26/05/2020 | 51.50p | 51.50p | 50.50p | 50.75p | 8425 |
25/05/2020 | 54.75p | 54.75p | 54.75p | 54.75p | 37500 |
22/05/2020 | 54.75p | 54.75p | 54.75p | 54.75p | 12500 |
21/05/2020 | 54.75p | 54.75p | 54.75p | 54.75p | 25000 |
20/05/2020 | 54.75p | 55.00p | 54.75p | 54.75p | 110 |
19/05/2020 | 54.75p | 54.75p | 54.75p | 54.75p | 37500 |
18/05/2020 | 54.75p | 54.75p | 54.75p | 54.75p | 0 |
15/05/2020 | 55.25p | 55.25p | 54.00p | 54.75p | 14878 |
14/05/2020 | 55.25p | 55.25p | 55.25p | 55.25p | 0 |
13/05/2020 | 55.25p | 55.25p | 55.25p | 55.25p | 0 |
12/05/2020 | 55.25p | 55.25p | 54.50p | 55.25p | 8342 |
11/05/2020 | 55.25p | 55.25p | 55.25p | 55.25p | 0 |
08/05/2020 | 55.25p | 55.25p | 55.25p | 55.25p | 0 |
07/05/2020 | 55.25p | 55.25p | 55.25p | 55.25p | 0 |
06/05/2020 | 55.25p | 55.25p | 55.25p | 55.25p | 0 |
05/05/2020 | 55.75p | 55.75p | 55.00p | 55.25p | 15000 |
04/05/2020 | 55.75p | 55.75p | 55.50p | 55.75p | 15000 |
01/05/2020 | 55.75p | 55.75p | 55.50p | 55.75p | 10000 |
30/04/2020 | 55.75p | 55.75p | 55.25p | 55.75p | 15000 |
29/04/2020 | 55.75p | 55.75p | 55.20p | 55.75p | 14352 |
28/04/2020 | 55.75p | 55.75p | 55.50p | 55.75p | 12500 |
27/04/2020 | 55.75p | 56.20p | 55.00p | 55.75p | 14250 |
24/04/2020 | 55.75p | 56.00p | 55.25p | 55.75p | 12500 |
23/04/2020 | 55.75p | 55.75p | 55.00p | 55.75p | 16940 |
22/04/2020 | 55.75p | 55.75p | 55.00p | 55.75p | 18689 |
21/04/2020 | 55.75p | 56.30p | 55.75p | 55.75p | 10000 |
20/04/2020 | 55.75p | 56.30p | 55.75p | 55.75p | 10000 |
17/04/2020 | 55.50p | 55.75p | 55.50p | 55.75p | 10000 |
16/04/2020 | 56.00p | 56.50p | 55.50p | 55.50p | 20000 |
15/04/2020 | 56.50p | 56.75p | 56.50p | 56.50p | 10000 |
14/04/2020 | 56.50p | 56.85p | 56.50p | 56.50p | 10000 |
13/04/2020 | 56.50p | 57.00p | 56.50p | 56.50p | 10000 |
10/04/2020 | 56.50p | 57.00p | 56.50p | 56.50p | 10000 |
09/04/2020 | 56.50p | 57.00p | 56.50p | 56.50p | 10000 |
08/04/2020 | 56.50p | 57.00p | 56.50p | 56.50p | 10000 |
07/04/2020 | 56.50p | 56.50p | 56.45p | 56.50p | 10000 |
06/04/2020 | 57.00p | 57.00p | 56.50p | 56.50p | 15000 |
03/04/2020 | 58.00p | 58.00p | 56.50p | 57.00p | 20000 |
02/04/2020 | 58.00p | 58.40p | 57.50p | 58.00p | 46626 |
01/04/2020 | 58.50p | 58.65p | 57.50p | 58.00p | 14162 |
31/03/2020 | 61.20p | 61.20p | 59.20p | 59.20p | 20219 |
30/03/2020 | 61.30p | 61.30p | 61.00p | 61.20p | 20000 |
27/03/2020 | 61.50p | 61.50p | 61.00p | 61.50p | 17537 |
26/03/2020 | 61.50p | 61.50p | 61.00p | 61.50p | 10901 |
25/03/2020 | 61.70p | 61.70p | 61.50p | 61.50p | 0 |
24/03/2020 | 61.80p | 62.00p | 61.70p | 61.70p | 0 |
23/03/2020 | 62.00p | 62.10p | 62.00p | 62.00p | 0 |
20/03/2020 | 62.10p | 62.10p | 61.60p | 62.10p | 17102 |
19/03/2020 | 62.50p | 62.50p | 61.60p | 62.10p | 16000 |
18/03/2020 | 63.30p | 63.30p | 62.00p | 62.50p | 21061 |
17/03/2020 | 64.30p | 64.30p | 63.00p | 63.40p | 36066 |
16/03/2020 | 65.70p | 65.70p | 64.00p | 64.50p | 20000 |
13/03/2020 | 65.70p | 65.70p | 65.40p | 65.70p | 29258 |
12/03/2020 | 65.70p | 65.70p | 65.70p | 65.70p | 20000 |
11/03/2020 | 67.50p | 67.50p | 65.60p | 66.00p | 18500 |
10/03/2020 | 67.50p | 67.50p | 67.00p | 67.50p | 15350 |
09/03/2020 | 67.50p | 67.50p | 67.00p | 67.50p | 2768 |
06/03/2020 | 68.30p | 68.30p | 68.00p | 68.30p | 15000 |
05/03/2020 | 68.30p | 68.30p | 68.00p | 68.30p | 15000 |
04/03/2020 | 68.30p | 68.30p | 68.00p | 68.30p | 15000 |
03/03/2020 | 68.30p | 68.30p | 68.00p | 68.30p | 15000 |
02/03/2020 | 68.50p | 68.50p | 67.80p | 68.30p | 24769 |
28/02/2020 | 68.80p | 68.80p | 68.20p | 68.50p | 46719 |
27/02/2020 | 69.40p | 69.40p | 69.00p | 69.30p | 24347 |
26/02/2020 | 69.40p | 69.40p | 69.00p | 69.40p | 46000 |
25/02/2020 | 69.40p | 69.40p | 69.40p | 69.40p | 0 |
24/02/2020 | 69.40p | 69.50p | 69.40p | 69.40p | 10000 |
21/02/2020 | 69.40p | 69.40p | 69.40p | 69.40p | 0 |
20/02/2020 | 69.40p | 69.40p | 69.00p | 69.40p | 9591 |
19/02/2020 | 69.40p | 69.40p | 69.40p | 69.40p | 0 |
18/02/2020 | 69.40p | 69.40p | 69.40p | 69.40p | 0 |
17/02/2020 | 69.30p | 69.63p | 69.30p | 69.40p | 15000 |
14/02/2020 | 69.10p | 69.40p | 69.10p | 69.30p | 99145 |
13/02/2020 | 69.30p | 69.30p | 68.80p | 69.10p | 20000 |
12/02/2020 | 69.30p | 69.30p | 68.80p | 69.30p | 24458 |
11/02/2020 | 69.30p | 69.30p | 68.80p | 69.30p | 15000 |
10/02/2020 | 69.30p | 69.30p | 68.80p | 69.30p | 20000 |
07/02/2020 | 69.40p | 69.40p | 69.00p | 69.30p | 15905 |
06/02/2020 | 69.40p | 69.40p | 69.00p | 69.40p | 15000 |
05/02/2020 | 69.40p | 69.40p | 69.00p | 69.40p | 15000 |
04/02/2020 | 69.50p | 69.50p | 69.00p | 69.50p | 15000 |
03/02/2020 | 69.50p | 69.50p | 69.00p | 69.50p | 15000 |
31/01/2020 | 70.10p | 70.10p | 69.20p | 69.70p | 73176 |
30/01/2020 | 70.10p | 70.10p | 70.10p | 70.10p | 0 |
29/01/2020 | 70.10p | 70.10p | 69.60p | 70.10p | 15000 |
28/01/2020 | 70.10p | 70.10p | 69.60p | 70.10p | 18690 |
27/01/2020 | 70.30p | 70.30p | 69.80p | 70.30p | 13361 |
24/01/2020 | 70.30p | 70.30p | 69.80p | 70.30p | 10000 |
23/01/2020 | 70.30p | 70.30p | 69.80p | 70.30p | 15000 |
22/01/2020 | 70.30p | 70.30p | 69.80p | 70.30p | 40000 |
21/01/2020 | 70.30p | 70.30p | 69.80p | 70.30p | 15000 |
20/01/2020 | 70.50p | 70.50p | 70.00p | 70.30p | 20000 |
17/01/2020 | 70.50p | 70.50p | 70.00p | 70.50p | 10000 |
16/01/2020 | 70.50p | 70.50p | 70.00p | 70.50p | 20000 |
15/01/2020 | 70.60p | 70.60p | 70.20p | 70.50p | 20000 |
14/01/2020 | 70.60p | 70.60p | 70.60p | 70.60p | 0 |
13/01/2020 | 70.60p | 70.60p | 70.20p | 70.60p | 4938 |
10/01/2020 | 70.60p | 70.60p | 70.60p | 70.60p | 0 |
09/01/2020 | 70.60p | 70.60p | 70.60p | 70.60p | 0 |
08/01/2020 | 70.60p | 70.70p | 70.60p | 70.60p | 0 |
07/01/2020 | 70.70p | 70.70p | 70.40p | 70.70p | 23742 |
06/01/2020 | 70.70p | 70.70p | 70.54p | 70.70p | 25000 |
03/01/2020 | 70.80p | 70.80p | 70.70p | 70.80p | 7055 |
02/01/2020 | 71.20p | 71.20p | 70.80p | 71.20p | 8539 |
01/01/2020 | 71.20p | 71.20p | 71.20p | 71.20p | 0 |
31/12/2019 | 71.20p | 71.20p | 71.20p | 71.20p | 0 |
30/12/2019 | 71.20p | 71.20p | 71.20p | 71.20p | 0 |
27/12/2019 | 71.20p | 71.20p | 71.20p | 71.20p | 0 |
26/12/2019 | 71.20p | 71.50p | 71.20p | 71.20p | 10000 |
25/12/2019 | 71.20p | 71.50p | 71.20p | 71.20p | 10000 |
24/12/2019 | 71.20p | 71.50p | 71.20p | 71.20p | 10000 |
23/12/2019 | 71.20p | 71.25p | 71.20p | 71.20p | 10000 |
20/12/2019 | 71.50p | 71.50p | 71.00p | 71.20p | 20000 |
19/12/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
18/12/2019 | 71.50p | 71.50p | 71.00p | 71.50p | 3985 |
17/12/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
16/12/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
13/12/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
12/12/2019 | 71.50p | 71.50p | 71.00p | 71.50p | 10000 |
11/12/2019 | 71.50p | 71.50p | 71.00p | 71.50p | 10000 |
10/12/2019 | 71.60p | 71.60p | 71.20p | 71.50p | 10000 |
09/12/2019 | 71.80p | 71.80p | 71.60p | 71.70p | 14058 |
06/12/2019 | 71.90p | 71.90p | 71.80p | 71.80p | 23584 |
05/12/2019 | 71.90p | 71.90p | 71.80p | 71.90p | 10000 |
04/12/2019 | 71.80p | 72.00p | 71.80p | 71.90p | 10000 |
03/12/2019 | 71.80p | 71.80p | 71.60p | 71.80p | 15110 |
02/12/2019 | 71.90p | 72.00p | 71.80p | 71.80p | 10000 |
29/11/2019 | 71.90p | 71.90p | 71.40p | 71.90p | 11350 |
28/11/2019 | 71.90p | 71.90p | 71.40p | 71.90p | 30000 |
27/11/2019 | 71.90p | 71.90p | 71.40p | 71.90p | 25614 |
26/11/2019 | 71.90p | 71.90p | 71.40p | 71.90p | 28575 |
25/11/2019 | 72.10p | 72.10p | 71.80p | 72.00p | 43625 |
22/11/2019 | 72.60p | 72.60p | 72.00p | 72.20p | 33418 |
21/11/2019 | 72.90p | 72.90p | 72.20p | 72.60p | 25000 |
20/11/2019 | 73.10p | 73.10p | 72.60p | 73.10p | 15000 |
19/11/2019 | 73.50p | 73.50p | 72.50p | 73.10p | 16736 |
18/11/2019 | 74.30p | 74.30p | 73.40p | 73.90p | 20000 |
15/11/2019 | 74.50p | 74.50p | 74.30p | 74.30p | 10000 |
14/11/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
13/11/2019 | 74.60p | 74.60p | 74.00p | 74.50p | 20000 |
12/11/2019 | 74.70p | 74.70p | 74.60p | 74.60p | 0 |
11/11/2019 | 74.80p | 74.80p | 74.23p | 74.70p | 15000 |
08/11/2019 | 75.10p | 75.10p | 74.40p | 74.80p | 10000 |
07/11/2019 | 75.10p | 75.10p | 74.95p | 75.10p | 20000 |
06/11/2019 | 75.20p | 75.20p | 75.00p | 75.10p | 20000 |
05/11/2019 | 75.20p | 75.20p | 75.00p | 75.20p | 20000 |
04/11/2019 | 75.20p | 75.20p | 75.20p | 75.20p | 0 |
01/11/2019 | 75.30p | 75.30p | 75.00p | 75.20p | 20500 |
31/10/2019 | 75.30p | 75.30p | 75.00p | 75.30p | 20000 |
30/10/2019 | 75.30p | 75.30p | 75.30p | 75.30p | 0 |
29/10/2019 | 75.30p | 75.30p | 74.80p | 75.30p | 17722 |
28/10/2019 | 75.30p | 75.30p | 75.30p | 75.30p | 0 |
25/10/2019 | 75.10p | 75.30p | 75.10p | 75.30p | 10000 |
24/10/2019 | 75.10p | 75.20p | 75.10p | 75.10p | 20000 |
23/10/2019 | 75.30p | 75.30p | 74.78p | 75.10p | 20000 |
22/10/2019 | 75.50p | 75.50p | 75.00p | 75.30p | 20000 |
21/10/2019 | 75.70p | 75.70p | 75.00p | 75.50p | 25563 |
18/10/2019 | 75.70p | 75.70p | 75.25p | 75.70p | 20000 |
17/10/2019 | 75.90p | 76.00p | 75.40p | 75.70p | 27088 |
16/10/2019 | 75.90p | 75.90p | 75.90p | 75.90p | 0 |
15/10/2019 | 76.50p | 76.50p | 75.80p | 75.90p | 24711 |
14/10/2019 | 76.50p | 76.50p | 76.00p | 76.50p | 2914 |
11/10/2019 | 76.50p | 77.00p | 76.50p | 76.50p | 20000 |
10/10/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
09/10/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
08/10/2019 | 76.50p | 76.50p | 76.00p | 76.50p | 24000 |
07/10/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
04/10/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
03/10/2019 | 76.70p | 77.00p | 76.50p | 76.50p | 10000 |
02/10/2019 | 76.90p | 76.90p | 76.70p | 76.70p | 0 |
01/10/2019 | 76.90p | 76.90p | 76.40p | 76.90p | 48281 |
30/09/2019 | 76.90p | 77.00p | 76.40p | 76.90p | 10739 |
27/09/2019 | 76.90p | 76.90p | 76.90p | 76.90p | 10000 |
26/09/2019 | 77.00p | 77.00p | 76.90p | 76.90p | 0 |
25/09/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 20000 |
24/09/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 20000 |
23/09/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 10000 |
20/09/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
19/09/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
18/09/2019 | 77.00p | 77.00p | 76.60p | 77.00p | 15739 |
17/09/2019 | 77.00p | 77.00p | 76.60p | 77.00p | 24758 |
16/09/2019 | 77.10p | 77.10p | 77.10p | 77.10p | 0 |
13/09/2019 | 77.30p | 77.30p | 76.80p | 77.10p | 15000 |
12/09/2019 | 77.30p | 77.30p | 76.80p | 77.30p | 20008 |
11/09/2019 | 77.30p | 77.53p | 77.30p | 77.30p | 20009 |
10/09/2019 | 77.30p | 77.30p | 76.80p | 77.30p | 20001 |
09/09/2019 | 77.30p | 77.30p | 76.80p | 77.30p | 20471 |
06/09/2019 | 77.10p | 77.30p | 77.10p | 77.30p | 20000 |
05/09/2019 | 77.10p | 77.10p | 77.10p | 77.10p | 10000 |
*Close Price adjusted for both dividends and splits