Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/06/2020 | 56.50p | 57.94p | 55.00p | 56.50p | 30682 |
11/06/2020 | 58.50p | 59.00p | 56.00p | 58.50p | 11340 |
10/06/2020 | 58.50p | 59.00p | 58.50p | 58.50p | 408 |
09/06/2020 | 58.50p | 58.50p | 56.25p | 58.50p | 1806 |
08/06/2020 | 58.50p | 58.50p | 56.10p | 58.50p | 4181 |
05/06/2020 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
04/06/2020 | 56.00p | 58.50p | 56.00p | 58.50p | 5258 |
03/06/2020 | 57.50p | 59.40p | 55.19p | 56.00p | 15724 |
02/06/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
01/06/2020 | 57.50p | 59.38p | 55.35p | 57.50p | 5800 |
29/05/2020 | 57.50p | 59.40p | 55.35p | 57.50p | 2538 |
28/05/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
27/05/2020 | 60.50p | 60.50p | 57.50p | 57.50p | 13000 |
26/05/2020 | 60.50p | 60.50p | 58.10p | 60.50p | 3135 |
25/05/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
22/05/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
21/05/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
20/05/2020 | 60.50p | 61.40p | 60.00p | 60.50p | 3516 |
19/05/2020 | 59.50p | 59.50p | 59.02p | 59.50p | 31940 |
18/05/2020 | 61.00p | 61.00p | 59.00p | 59.50p | 19000 |
15/05/2020 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
14/05/2020 | 62.50p | 62.50p | 60.00p | 61.00p | 13577 |
13/05/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
12/05/2020 | 62.50p | 62.50p | 60.00p | 62.50p | 2000 |
11/05/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 53396 |
08/05/2020 | 62.50p | 62.50p | 60.50p | 62.50p | 1943 |
07/05/2020 | 62.50p | 62.50p | 60.50p | 62.50p | 1943 |
06/05/2020 | 62.50p | 64.90p | 60.96p | 62.50p | 6753 |
05/05/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
04/05/2020 | 59.50p | 63.00p | 59.50p | 62.50p | 17210 |
01/05/2020 | 59.50p | 59.50p | 58.70p | 59.50p | 10020 |
30/04/2020 | 59.50p | 61.90p | 58.55p | 59.50p | 12526 |
29/04/2020 | 59.00p | 59.50p | 59.00p | 59.50p | 0 |
28/04/2020 | 59.50p | 59.50p | 58.25p | 59.50p | 1900 |
27/04/2020 | 57.50p | 59.90p | 57.50p | 59.50p | 4035 |
24/04/2020 | 52.00p | 57.85p | 52.00p | 57.50p | 32625 |
23/04/2020 | 51.00p | 53.00p | 51.00p | 52.00p | 3000 |
22/04/2020 | 48.50p | 52.00p | 48.50p | 51.00p | 22040 |
21/04/2020 | 50.00p | 50.00p | 48.00p | 48.50p | 11045 |
20/04/2020 | 50.00p | 52.75p | 48.00p | 50.00p | 14309 |
17/04/2020 | 50.00p | 52.75p | 50.00p | 50.00p | 140 |
16/04/2020 | 52.50p | 52.50p | 50.00p | 50.00p | 8020 |
15/04/2020 | 53.00p | 53.00p | 50.50p | 52.50p | 10000 |
14/04/2020 | 53.00p | 55.88p | 53.00p | 53.00p | 3561 |
13/04/2020 | 51.00p | 55.16p | 50.31p | 53.00p | 23297 |
10/04/2020 | 51.00p | 55.16p | 50.31p | 53.00p | 23297 |
09/04/2020 | 51.00p | 55.16p | 50.31p | 53.00p | 23297 |
08/04/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
07/04/2020 | 50.50p | 52.18p | 48.75p | 51.00p | 6529 |
06/04/2020 | 50.50p | 50.50p | 48.50p | 50.50p | 10000 |
03/04/2020 | 51.00p | 51.00p | 48.50p | 50.50p | 6511 |
02/04/2020 | 51.00p | 53.88p | 51.00p | 51.00p | 1000 |
01/04/2020 | 51.00p | 51.00p | 50.00p | 51.00p | 0 |
31/03/2020 | 49.50p | 50.00p | 48.25p | 50.00p | 76620 |
30/03/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
27/03/2020 | 47.00p | 50.00p | 47.00p | 49.50p | 84000 |
26/03/2020 | 47.50p | 48.91p | 45.00p | 47.00p | 17945 |
25/03/2020 | 48.50p | 50.00p | 46.00p | 47.50p | 17015 |
24/03/2020 | 48.50p | 48.50p | 46.10p | 48.50p | 6000 |
23/03/2020 | 47.50p | 48.00p | 47.50p | 48.00p | 0 |
20/03/2020 | 47.00p | 49.00p | 47.00p | 48.00p | 15800 |
19/03/2020 | 51.00p | 51.00p | 45.10p | 47.00p | 15940 |
18/03/2020 | 53.50p | 54.75p | 51.50p | 52.00p | 12626 |
17/03/2020 | 54.00p | 54.00p | 53.50p | 54.00p | 0 |
16/03/2020 | 57.50p | 57.50p | 52.00p | 53.50p | 34265 |
13/03/2020 | 58.00p | 58.80p | 56.50p | 58.00p | 8234 |
12/03/2020 | 62.50p | 62.50p | 58.00p | 58.00p | 12751 |
11/03/2020 | 63.00p | 64.92p | 63.00p | 63.00p | 2292 |
10/03/2020 | 61.00p | 63.00p | 61.00p | 63.00p | 6060 |
09/03/2020 | 61.00p | 62.00p | 61.00p | 61.00p | 10114 |
06/03/2020 | 67.50p | 67.50p | 60.00p | 62.50p | 75664 |
05/03/2020 | 69.00p | 69.00p | 67.50p | 67.50p | 0 |
04/03/2020 | 69.00p | 69.00p | 68.50p | 69.00p | 6000 |
03/03/2020 | 67.50p | 70.00p | 67.50p | 69.00p | 7948 |
02/03/2020 | 67.50p | 70.00p | 67.50p | 67.50p | 3412 |
28/02/2020 | 69.50p | 70.00p | 67.50p | 70.00p | 24162 |
27/02/2020 | 74.00p | 74.00p | 72.00p | 74.00p | 12000 |
26/02/2020 | 74.50p | 75.00p | 72.00p | 75.00p | 9500 |
25/02/2020 | 74.50p | 75.50p | 74.50p | 74.50p | 652 |
24/02/2020 | 75.00p | 75.50p | 73.55p | 74.50p | 7050 |
21/02/2020 | 74.50p | 77.00p | 74.50p | 75.00p | 26851 |
20/02/2020 | 74.50p | 76.45p | 72.35p | 74.50p | 8369 |
19/02/2020 | 74.50p | 76.45p | 74.50p | 74.50p | 1500 |
18/02/2020 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
17/02/2020 | 73.00p | 74.75p | 73.00p | 74.50p | 11536 |
14/02/2020 | 73.00p | 74.75p | 71.75p | 73.00p | 12215 |
13/02/2020 | 73.00p | 74.92p | 71.58p | 73.00p | 5688 |
12/02/2020 | 73.00p | 74.92p | 73.00p | 73.00p | 5527 |
11/02/2020 | 73.00p | 75.00p | 73.00p | 73.00p | 8868 |
10/02/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
07/02/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
06/02/2020 | 73.00p | 74.00p | 73.00p | 73.00p | 2201 |
05/02/2020 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
04/02/2020 | 73.00p | 74.45p | 71.58p | 73.00p | 2555 |
03/02/2020 | 73.00p | 73.00p | 71.58p | 73.00p | 1395 |
31/01/2020 | 74.00p | 74.50p | 73.00p | 73.00p | 7753 |
30/01/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
29/01/2020 | 74.00p | 74.45p | 74.00p | 74.00p | 134 |
28/01/2020 | 74.00p | 74.50p | 73.00p | 74.00p | 9910 |
27/01/2020 | 74.00p | 74.75p | 74.00p | 74.00p | 1323 |
24/01/2020 | 74.50p | 75.00p | 73.50p | 74.00p | 8000 |
23/01/2020 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
22/01/2020 | 76.50p | 76.50p | 74.50p | 74.50p | 3370 |
21/01/2020 | 77.50p | 77.50p | 76.20p | 76.50p | 3000 |
20/01/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 12600 |
17/01/2020 | 77.50p | 79.40p | 75.60p | 77.50p | 25954 |
16/01/2020 | 74.50p | 81.90p | 72.11p | 77.50p | 58475 |
15/01/2020 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
14/01/2020 | 73.50p | 75.00p | 73.50p | 73.50p | 7266 |
13/01/2020 | 73.50p | 75.00p | 73.50p | 73.50p | 4989 |
10/01/2020 | 73.50p | 73.50p | 71.51p | 73.50p | 7500 |
09/01/2020 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
08/01/2020 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
07/01/2020 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
06/01/2020 | 73.50p | 73.50p | 71.50p | 73.50p | 2875 |
03/01/2020 | 72.00p | 73.50p | 71.50p | 73.50p | 5000 |
02/01/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
01/01/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
31/12/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
30/12/2019 | 72.00p | 73.92p | 72.00p | 72.00p | 17271 |
27/12/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
26/12/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
25/12/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
24/12/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
23/12/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
20/12/2019 | 72.00p | 73.92p | 71.00p | 72.00p | 8622 |
19/12/2019 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
18/12/2019 | 73.00p | 73.00p | 72.00p | 72.00p | 0 |
17/12/2019 | 74.50p | 74.50p | 72.00p | 72.00p | 4768 |
16/12/2019 | 72.00p | 75.50p | 72.00p | 74.50p | 9662 |
13/12/2019 | 69.50p | 72.00p | 69.50p | 72.00p | 13703 |
12/12/2019 | 69.00p | 69.00p | 68.33p | 69.00p | 97 |
11/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
10/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
09/12/2019 | 69.00p | 69.00p | 68.30p | 69.00p | 2000 |
06/12/2019 | 69.00p | 70.00p | 69.00p | 69.00p | 988 |
05/12/2019 | 69.00p | 70.00p | 69.00p | 69.00p | 6500 |
04/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
03/12/2019 | 70.50p | 70.50p | 69.00p | 69.00p | 0 |
02/12/2019 | 70.50p | 70.50p | 68.75p | 70.50p | 6000 |
29/11/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
28/11/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 10400 |
27/11/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
26/11/2019 | 70.50p | 71.50p | 68.35p | 70.50p | 8358 |
25/11/2019 | 70.00p | 72.00p | 68.08p | 70.50p | 5435 |
22/11/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 41 |
21/11/2019 | 73.00p | 73.00p | 72.01p | 73.00p | 9230 |
20/11/2019 | 72.50p | 74.90p | 72.00p | 73.00p | 15435 |
19/11/2019 | 71.50p | 73.29p | 70.50p | 72.50p | 21194 |
18/11/2019 | 71.50p | 72.75p | 70.10p | 71.50p | 12122 |
15/11/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 11707 |
14/11/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
13/11/2019 | 71.50p | 71.74p | 70.06p | 71.50p | 36064 |
12/11/2019 | 71.50p | 71.74p | 71.50p | 71.50p | 700 |
11/11/2019 | 71.50p | 71.74p | 70.06p | 71.50p | 4723 |
08/11/2019 | 71.50p | 71.50p | 70.06p | 71.50p | 157 |
07/11/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
06/11/2019 | 71.50p | 71.74p | 71.50p | 71.50p | 4181 |
05/11/2019 | 71.50p | 71.62p | 71.50p | 71.50p | 1250 |
04/11/2019 | 71.50p | 71.90p | 70.58p | 71.50p | 13445 |
01/11/2019 | 71.50p | 72.00p | 71.50p | 71.50p | 3111 |
31/10/2019 | 73.00p | 74.50p | 70.00p | 71.50p | 15281 |
30/10/2019 | 74.50p | 75.26p | 72.10p | 74.50p | 6349 |
29/10/2019 | 74.50p | 74.50p | 72.10p | 74.50p | 3154 |
28/10/2019 | 72.50p | 75.00p | 72.50p | 74.50p | 8069 |
25/10/2019 | 72.50p | 74.90p | 71.55p | 72.50p | 6356 |
24/10/2019 | 72.50p | 72.50p | 71.00p | 72.50p | 854 |
23/10/2019 | 72.00p | 73.92p | 70.55p | 72.50p | 4290 |
22/10/2019 | 70.50p | 72.00p | 70.00p | 72.00p | 5400 |
21/10/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 3615 |
18/10/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
17/10/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 3250 |
16/10/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
15/10/2019 | 67.50p | 70.90p | 67.50p | 68.00p | 12949 |
14/10/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
11/10/2019 | 69.00p | 70.92p | 68.73p | 69.00p | 3363 |
10/10/2019 | 69.50p | 70.92p | 68.70p | 69.00p | 6461 |
09/10/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
08/10/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 30178 |
07/10/2019 | 69.50p | 71.00p | 68.66p | 69.50p | 2220 |
04/10/2019 | 69.50p | 71.00p | 69.50p | 69.50p | 23350 |
03/10/2019 | 68.50p | 70.50p | 66.55p | 69.50p | 4593 |
02/10/2019 | 68.50p | 70.70p | 66.45p | 68.50p | 8938 |
01/10/2019 | 68.50p | 70.25p | 66.50p | 68.50p | 12603 |
30/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
27/09/2019 | 68.50p | 70.45p | 66.65p | 68.50p | 18491 |
26/09/2019 | 67.50p | 70.94p | 65.10p | 68.50p | 67236 |
25/09/2019 | 61.50p | 61.50p | 60.29p | 61.50p | 3000 |
24/09/2019 | 61.50p | 62.80p | 60.29p | 61.50p | 12941 |
23/09/2019 | 61.50p | 61.50p | 60.19p | 61.50p | 2000 |
20/09/2019 | 60.50p | 61.50p | 60.19p | 61.50p | 210 |
19/09/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
18/09/2019 | 60.50p | 60.50p | 58.50p | 60.00p | 29501 |
17/09/2019 | 60.50p | 60.80p | 58.40p | 60.50p | 14319 |
16/09/2019 | 60.50p | 60.80p | 58.40p | 60.50p | 9791 |
13/09/2019 | 60.50p | 60.80p | 60.50p | 60.50p | 2438 |
12/09/2019 | 60.50p | 60.88p | 58.31p | 60.50p | 5641 |
11/09/2019 | 60.50p | 60.88p | 58.30p | 60.50p | 7340 |
10/09/2019 | 60.50p | 60.50p | 58.30p | 60.50p | 16207 |
09/09/2019 | 60.50p | 61.90p | 60.50p | 60.50p | 2413 |
*Close Price adjusted for both dividends and splits