Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/06/2020 | 32.50p | 33.75p | 32.10p | 32.50p | 6996 |
02/06/2020 | 32.50p | 32.50p | 32.10p | 32.50p | 20000 |
29/05/2020 | 32.50p | 32.50p | 32.05p | 32.50p | 19650 |
27/05/2020 | 33.00p | 33.50p | 31.75p | 32.50p | 21173 |
26/05/2020 | 32.50p | 32.60p | 31.30p | 32.50p | 17492 |
22/05/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
21/05/2020 | 32.50p | 32.50p | 31.00p | 32.50p | 10640 |
20/05/2020 | 32.50p | 32.50p | 31.00p | 32.50p | 150167 |
19/05/2020 | 32.50p | 32.62p | 32.50p | 32.50p | 3040 |
18/05/2020 | 32.50p | 32.62p | 31.00p | 32.50p | 98691 |
15/05/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
14/05/2020 | 32.50p | 32.62p | 32.50p | 32.50p | 607 |
13/05/2020 | 32.50p | 32.50p | 31.00p | 32.50p | 92722 |
12/05/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
11/05/2020 | 32.50p | 32.50p | 31.00p | 32.50p | 15000 |
07/05/2020 | 32.50p | 32.50p | 31.00p | 32.50p | 19362 |
06/05/2020 | 32.50p | 32.50p | 31.00p | 32.50p | 14000 |
05/05/2020 | 32.50p | 32.50p | 31.00p | 32.50p | 1786 |
01/05/2020 | 33.50p | 33.50p | 31.00p | 32.50p | 108436 |
30/04/2020 | 34.50p | 34.50p | 32.00p | 33.50p | 24824 |
29/04/2020 | 33.50p | 34.95p | 32.25p | 34.50p | 133499 |
28/04/2020 | 34.50p | 35.00p | 32.06p | 33.50p | 43131 |
27/04/2020 | 34.50p | 34.50p | 34.50p | 34.50p | 420276 |
24/04/2020 | 34.50p | 34.50p | 33.00p | 34.50p | 36462 |
23/04/2020 | 34.50p | 34.50p | 33.00p | 34.50p | 129869 |
22/04/2020 | 34.50p | 35.25p | 33.35p | 34.50p | 14836 |
21/04/2020 | 33.00p | 35.00p | 33.00p | 34.50p | 71500 |
20/04/2020 | 31.50p | 34.00p | 31.50p | 33.00p | 35070 |
17/04/2020 | 31.50p | 32.90p | 31.50p | 31.50p | 16641 |
16/04/2020 | 31.50p | 32.35p | 30.21p | 31.50p | 56843 |
15/04/2020 | 32.50p | 32.50p | 30.00p | 31.50p | 106872 |
14/04/2020 | 32.50p | 33.94p | 32.20p | 32.50p | 22316 |
09/04/2020 | 32.50p | 33.22p | 31.26p | 32.50p | 2061029 |
08/04/2020 | 32.50p | 32.50p | 31.00p | 32.50p | 18000 |
07/04/2020 | 32.50p | 32.50p | 31.50p | 32.50p | 4113 |
06/04/2020 | 32.50p | 33.30p | 31.01p | 32.50p | 43005 |
03/04/2020 | 32.50p | 33.70p | 31.00p | 32.50p | 643699 |
02/04/2020 | 30.00p | 33.20p | 30.00p | 32.50p | 198519 |
01/04/2020 | 28.00p | 30.96p | 28.00p | 30.00p | 138778 |
31/03/2020 | 22.00p | 30.00p | 22.00p | 29.00p | 234382 |
30/03/2020 | 22.00p | 22.25p | 20.00p | 22.00p | 145653 |
27/03/2020 | 22.30p | 22.40p | 20.00p | 22.00p | 252688 |
26/03/2020 | 22.50p | 22.50p | 20.00p | 21.80p | 181332 |
25/03/2020 | 23.00p | 23.00p | 21.25p | 22.50p | 151521 |
24/03/2020 | 23.00p | 23.40p | 22.00p | 23.00p | 28319 |
23/03/2020 | 24.50p | 24.95p | 22.00p | 23.00p | 34110 |
20/03/2020 | 24.00p | 25.00p | 22.00p | 24.50p | 258030 |
19/03/2020 | 24.00p | 24.50p | 23.00p | 24.00p | 73816 |
18/03/2020 | 28.50p | 28.50p | 23.00p | 24.00p | 75677 |
17/03/2020 | 29.00p | 29.00p | 28.00p | 28.50p | 29522 |
16/03/2020 | 30.00p | 30.00p | 28.08p | 29.00p | 17547 |
13/03/2020 | 31.50p | 33.00p | 30.00p | 31.50p | 146649 |
12/03/2020 | 33.50p | 33.50p | 30.00p | 31.50p | 75404 |
11/03/2020 | 34.00p | 34.00p | 33.00p | 34.00p | 8200 |
10/03/2020 | 34.00p | 34.00p | 33.04p | 34.00p | 5638 |
09/03/2020 | 35.50p | 35.50p | 33.00p | 34.00p | 63041 |
06/03/2020 | 36.50p | 36.50p | 35.00p | 35.50p | 13872 |
05/03/2020 | 36.50p | 37.84p | 35.06p | 36.50p | 90227 |
04/03/2020 | 36.50p | 38.00p | 35.00p | 36.50p | 63194 |
03/03/2020 | 36.50p | 36.50p | 35.00p | 36.50p | 91675 |
02/03/2020 | 36.50p | 36.50p | 35.00p | 36.50p | 211847 |
28/02/2020 | 36.50p | 36.50p | 35.00p | 36.50p | 117067 |
27/02/2020 | 36.50p | 36.50p | 35.00p | 36.50p | 148888 |
26/02/2020 | 37.00p | 37.00p | 35.00p | 37.00p | 30755 |
25/02/2020 | 37.00p | 37.00p | 35.00p | 37.00p | 53105 |
24/02/2020 | 37.50p | 37.60p | 35.00p | 37.00p | 94470 |
21/02/2020 | 39.00p | 39.65p | 36.00p | 37.50p | 83922 |
20/02/2020 | 39.50p | 39.67p | 38.10p | 39.00p | 56400 |
19/02/2020 | 39.50p | 40.90p | 38.45p | 39.50p | 9897 |
18/02/2020 | 40.00p | 40.00p | 39.05p | 39.50p | 29450 |
17/02/2020 | 37.50p | 40.96p | 37.50p | 40.00p | 70365 |
14/02/2020 | 37.50p | 39.00p | 37.50p | 37.50p | 35615 |
13/02/2020 | 37.50p | 38.94p | 36.06p | 37.50p | 4398 |
12/02/2020 | 37.50p | 38.94p | 36.60p | 37.50p | 10130 |
11/02/2020 | 37.50p | 39.00p | 36.60p | 37.50p | 13476 |
10/02/2020 | 37.00p | 38.94p | 37.00p | 37.50p | 96700 |
07/02/2020 | 36.00p | 38.20p | 35.00p | 37.00p | 63301 |
06/02/2020 | 36.00p | 37.90p | 35.00p | 36.00p | 47097 |
05/02/2020 | 36.00p | 37.92p | 35.00p | 36.00p | 77885 |
04/02/2020 | 36.00p | 36.00p | 35.10p | 36.00p | 9503 |
03/02/2020 | 36.00p | 36.00p | 35.12p | 36.00p | 26187 |
31/01/2020 | 36.00p | 38.00p | 35.00p | 36.00p | 72813 |
30/01/2020 | 34.50p | 37.92p | 34.00p | 36.00p | 143252 |
29/01/2020 | 34.50p | 34.98p | 34.00p | 34.50p | 105268 |
28/01/2020 | 35.00p | 35.00p | 34.00p | 34.50p | 236614 |
27/01/2020 | 35.00p | 35.00p | 34.00p | 35.00p | 139456 |
24/01/2020 | 35.00p | 35.00p | 34.03p | 35.00p | 33348 |
23/01/2020 | 34.50p | 35.20p | 34.10p | 35.00p | 23285 |
22/01/2020 | 39.50p | 40.00p | 34.02p | 34.50p | 197240 |
21/01/2020 | 38.50p | 38.50p | 38.00p | 38.50p | 27105 |
20/01/2020 | 39.00p | 39.00p | 38.25p | 38.50p | 6600 |
17/01/2020 | 40.00p | 40.00p | 39.00p | 39.00p | 27505 |
16/01/2020 | 40.00p | 40.00p | 39.10p | 40.00p | 26372 |
15/01/2020 | 40.50p | 40.50p | 39.00p | 40.00p | 7590 |
14/01/2020 | 40.50p | 40.50p | 39.00p | 40.50p | 45208 |
13/01/2020 | 41.00p | 41.00p | 39.00p | 40.50p | 62845 |
10/01/2020 | 41.00p | 41.00p | 40.33p | 41.00p | 34512 |
09/01/2020 | 40.00p | 41.75p | 39.50p | 41.00p | 102763 |
08/01/2020 | 43.50p | 43.50p | 39.58p | 40.00p | 281753 |
07/01/2020 | 42.00p | 44.96p | 42.00p | 44.00p | 164895 |
06/01/2020 | 38.80p | 44.00p | 38.80p | 42.00p | 346879 |
03/01/2020 | 38.80p | 39.95p | 38.80p | 38.80p | 3331 |
02/01/2020 | 38.80p | 39.95p | 38.80p | 38.80p | 47644 |
31/12/2019 | 38.80p | 38.80p | 38.50p | 38.80p | 10000 |
30/12/2019 | 37.50p | 40.00p | 37.15p | 38.80p | 43137 |
27/12/2019 | 37.00p | 38.94p | 36.36p | 37.50p | 60179 |
24/12/2019 | 36.50p | 38.92p | 36.50p | 37.50p | 77930 |
23/12/2019 | 33.00p | 38.00p | 32.60p | 36.50p | 278252 |
20/12/2019 | 31.50p | 33.00p | 30.60p | 33.00p | 44871 |
19/12/2019 | 31.50p | 32.70p | 31.00p | 31.50p | 106125 |
18/12/2019 | 31.50p | 32.70p | 30.71p | 31.50p | 23000 |
17/12/2019 | 30.50p | 33.00p | 29.64p | 31.50p | 71277 |
16/12/2019 | 30.50p | 32.00p | 29.53p | 30.50p | 118657 |
13/12/2019 | 28.50p | 30.98p | 28.50p | 30.50p | 141798 |
12/12/2019 | 31.50p | 31.50p | 28.11p | 28.50p | 248203 |
11/12/2019 | 32.50p | 32.50p | 31.03p | 31.50p | 77268 |
10/12/2019 | 32.50p | 34.00p | 31.06p | 32.50p | 85699 |
09/12/2019 | 32.50p | 32.50p | 31.06p | 32.50p | 14756 |
06/12/2019 | 32.50p | 32.99p | 31.06p | 32.50p | 25607 |
05/12/2019 | 32.50p | 33.00p | 31.00p | 32.50p | 26333 |
04/12/2019 | 33.00p | 33.00p | 32.00p | 32.50p | 121113 |
03/12/2019 | 34.00p | 34.50p | 32.15p | 33.00p | 204055 |
02/12/2019 | 32.50p | 34.00p | 32.50p | 34.00p | 131917 |
29/11/2019 | 28.50p | 34.90p | 28.00p | 32.50p | 199228 |
28/11/2019 | 26.00p | 29.00p | 26.00p | 28.40p | 107443 |
27/11/2019 | 26.00p | 26.00p | 25.40p | 26.00p | 38300 |
26/11/2019 | 26.00p | 26.00p | 25.04p | 26.00p | 65951 |
25/11/2019 | 26.50p | 26.85p | 25.00p | 25.70p | 88168 |
22/11/2019 | 24.40p | 26.90p | 24.40p | 26.50p | 208009 |
21/11/2019 | 22.50p | 25.24p | 22.50p | 24.40p | 427847 |
20/11/2019 | 22.50p | 22.50p | 21.20p | 22.20p | 1025249 |
19/11/2019 | 24.30p | 24.30p | 22.00p | 22.50p | 185432 |
18/11/2019 | 24.30p | 24.40p | 22.00p | 24.30p | 177837 |
15/11/2019 | 24.10p | 24.80p | 23.40p | 24.10p | 96654 |
14/11/2019 | 24.20p | 24.20p | 23.00p | 24.10p | 43469 |
13/11/2019 | 23.90p | 24.20p | 22.50p | 24.20p | 147105 |
12/11/2019 | 24.50p | 24.50p | 23.00p | 23.90p | 297058 |
11/11/2019 | 26.00p | 26.00p | 24.00p | 24.50p | 97206 |
08/11/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
07/11/2019 | 26.00p | 26.00p | 25.00p | 26.00p | 54300 |
06/11/2019 | 26.60p | 26.60p | 25.00p | 26.00p | 58194 |
05/11/2019 | 26.60p | 26.60p | 25.60p | 26.60p | 600 |
04/11/2019 | 26.60p | 26.60p | 25.60p | 26.60p | 22877 |
01/11/2019 | 26.00p | 26.60p | 25.25p | 26.60p | 9630 |
31/10/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
30/10/2019 | 26.00p | 26.00p | 25.00p | 26.00p | 94100 |
29/10/2019 | 26.00p | 26.00p | 25.00p | 26.00p | 61453 |
28/10/2019 | 27.50p | 27.50p | 25.10p | 26.00p | 57318 |
25/10/2019 | 27.50p | 27.50p | 27.02p | 27.50p | 4523 |
24/10/2019 | 28.00p | 28.00p | 27.01p | 27.50p | 9728 |
23/10/2019 | 28.00p | 28.00p | 27.00p | 28.00p | 10234 |
22/10/2019 | 28.00p | 28.00p | 27.02p | 28.00p | 11337 |
21/10/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
18/10/2019 | 28.00p | 28.00p | 27.50p | 28.00p | 38080 |
17/10/2019 | 28.50p | 28.50p | 27.00p | 28.00p | 33920 |
16/10/2019 | 29.00p | 29.00p | 27.00p | 28.50p | 26318 |
15/10/2019 | 29.00p | 29.00p | 26.00p | 29.00p | 62600 |
14/10/2019 | 29.50p | 29.50p | 28.00p | 29.00p | 40300 |
11/10/2019 | 29.50p | 29.50p | 28.00p | 29.50p | 25800 |
10/10/2019 | 29.50p | 29.50p | 28.06p | 29.50p | 29791 |
09/10/2019 | 29.50p | 29.50p | 28.05p | 29.50p | 76047 |
08/10/2019 | 29.50p | 29.50p | 28.10p | 29.40p | 39204 |
07/10/2019 | 29.50p | 29.50p | 28.06p | 29.50p | 990 |
04/10/2019 | 29.50p | 29.50p | 28.06p | 29.50p | 16767 |
03/10/2019 | 29.50p | 29.50p | 28.00p | 29.50p | 47980 |
02/10/2019 | 29.50p | 29.50p | 28.25p | 29.50p | 41049 |
01/10/2019 | 29.00p | 29.60p | 28.51p | 29.50p | 33798 |
30/09/2019 | 29.00p | 29.85p | 28.00p | 28.50p | 280519 |
27/09/2019 | 23.50p | 28.50p | 23.50p | 27.50p | 789441 |
26/09/2019 | 25.50p | 25.50p | 22.75p | 23.50p | 1292378 |
25/09/2019 | 26.00p | 29.00p | 24.96p | 25.50p | 4516394 |
24/09/2019 | 26.00p | 26.50p | 25.25p | 25.50p | 167379 |
23/09/2019 | 26.00p | 26.75p | 25.25p | 25.50p | 327334 |
20/09/2019 | 26.50p | 27.00p | 26.00p | 26.00p | 536834 |
19/09/2019 | 29.50p | 29.50p | 25.60p | 26.50p | 665992 |
18/09/2019 | 30.10p | 30.50p | 29.00p | 29.50p | 85333 |
17/09/2019 | 30.10p | 30.15p | 30.00p | 30.10p | 42344 |
16/09/2019 | 30.20p | 30.30p | 30.00p | 30.10p | 113583 |
13/09/2019 | 30.20p | 30.30p | 30.00p | 30.20p | 63850 |
12/09/2019 | 30.50p | 30.50p | 30.00p | 30.20p | 41500 |
11/09/2019 | 31.50p | 31.50p | 31.00p | 31.00p | 20731 |
10/09/2019 | 31.50p | 31.75p | 31.00p | 31.50p | 43396 |
09/09/2019 | 31.50p | 31.75p | 31.50p | 31.50p | 16543 |
06/09/2019 | 31.50p | 31.50p | 31.10p | 31.50p | 27000 |
05/09/2019 | 33.00p | 33.00p | 31.20p | 31.50p | 169828 |
04/09/2019 | 35.00p | 35.00p | 32.00p | 33.00p | 98076 |
03/09/2019 | 35.00p | 35.00p | 33.00p | 35.00p | 45793 |
02/09/2019 | 35.00p | 35.00p | 33.25p | 35.00p | 19717 |
30/08/2019 | 35.00p | 35.00p | 33.50p | 35.00p | 20920 |
29/08/2019 | 35.50p | 36.00p | 33.00p | 35.00p | 188629 |
28/08/2019 | 35.50p | 35.50p | 35.12p | 35.50p | 15000 |
27/08/2019 | 35.50p | 35.50p | 35.06p | 35.50p | 9681 |
23/08/2019 | 32.50p | 36.00p | 32.50p | 35.50p | 91104 |
22/08/2019 | 30.50p | 32.98p | 30.50p | 32.50p | 102377 |
21/08/2019 | 29.70p | 30.90p | 29.70p | 30.50p | 69832 |
20/08/2019 | 29.70p | 30.24p | 29.37p | 29.70p | 86541 |
19/08/2019 | 30.50p | 30.50p | 29.10p | 29.70p | 192000 |
16/08/2019 | 30.50p | 30.50p | 30.02p | 30.50p | 4940 |
15/08/2019 | 30.50p | 30.50p | 30.00p | 30.50p | 29374 |
14/08/2019 | 31.00p | 31.30p | 30.02p | 30.50p | 121483 |
*Close Price adjusted for both dividends and splits