Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/06/2020 | 42.00p | 43.00p | 42.00p | 42.00p | 1910 |
02/06/2020 | 42.00p | 43.00p | 42.00p | 42.00p | 3450 |
01/06/2020 | 42.00p | 43.96p | 40.08p | 42.00p | 8550 |
29/05/2020 | 43.50p | 44.90p | 42.00p | 42.00p | 5300 |
28/05/2020 | 42.00p | 45.00p | 42.00p | 43.50p | 27900 |
27/05/2020 | 42.00p | 42.00p | 41.00p | 42.00p | 5108 |
26/05/2020 | 40.50p | 42.00p | 40.50p | 42.00p | 2000 |
25/05/2020 | 40.50p | 41.00p | 40.25p | 40.50p | 28000 |
22/05/2020 | 40.50p | 41.00p | 40.25p | 40.50p | 28000 |
21/05/2020 | 43.50p | 43.50p | 40.00p | 40.50p | 16100 |
20/05/2020 | 46.50p | 46.50p | 43.08p | 44.50p | 16750 |
19/05/2020 | 46.50p | 46.50p | 45.15p | 46.50p | 5000 |
18/05/2020 | 46.50p | 46.50p | 45.15p | 46.50p | 18379 |
15/05/2020 | 46.50p | 47.00p | 46.50p | 46.50p | 875 |
14/05/2020 | 46.50p | 46.50p | 45.15p | 46.50p | 8500 |
13/05/2020 | 46.50p | 46.50p | 45.15p | 46.50p | 2044 |
12/05/2020 | 46.00p | 47.85p | 45.06p | 46.50p | 19417 |
11/05/2020 | 44.50p | 47.00p | 44.08p | 46.00p | 9625 |
08/05/2020 | 44.50p | 44.50p | 43.75p | 44.50p | 6000 |
07/05/2020 | 44.50p | 44.50p | 43.75p | 44.50p | 6000 |
06/05/2020 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
05/05/2020 | 44.50p | 46.00p | 43.00p | 44.50p | 6879 |
04/05/2020 | 44.50p | 44.50p | 43.00p | 44.50p | 8085 |
01/05/2020 | 50.50p | 51.25p | 44.00p | 44.50p | 107651 |
30/04/2020 | 45.00p | 52.50p | 45.00p | 50.50p | 93020 |
29/04/2020 | 44.50p | 46.75p | 44.11p | 44.50p | 81603 |
28/04/2020 | 44.50p | 44.55p | 44.50p | 44.50p | 6273 |
27/04/2020 | 44.50p | 47.00p | 44.11p | 44.50p | 47219 |
24/04/2020 | 42.50p | 45.00p | 42.50p | 43.50p | 15485 |
23/04/2020 | 39.50p | 43.00p | 39.50p | 42.50p | 187642 |
22/04/2020 | 37.00p | 39.50p | 37.00p | 39.50p | 44738 |
21/04/2020 | 32.50p | 38.00p | 32.50p | 37.00p | 270106 |
20/04/2020 | 31.00p | 34.00p | 31.00p | 32.50p | 47500 |
17/04/2020 | 29.50p | 31.00p | 29.50p | 31.00p | 30000 |
16/04/2020 | 29.00p | 29.50p | 29.00p | 29.50p | 0 |
15/04/2020 | 29.00p | 29.45p | 28.52p | 29.00p | 20906 |
14/04/2020 | 29.00p | 30.00p | 28.52p | 29.00p | 41346 |
13/04/2020 | 29.00p | 29.00p | 29.00p | 29.00p | 18810 |
10/04/2020 | 29.00p | 29.00p | 29.00p | 29.00p | 18810 |
09/04/2020 | 29.00p | 29.00p | 29.00p | 29.00p | 18810 |
08/04/2020 | 29.00p | 29.90p | 29.00p | 29.00p | 1000 |
07/04/2020 | 29.00p | 29.70p | 29.00p | 29.00p | 20175 |
06/04/2020 | 29.00p | 29.00p | 28.00p | 29.00p | 61094 |
03/04/2020 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
02/04/2020 | 30.00p | 30.00p | 28.00p | 29.00p | 4305 |
01/04/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
31/03/2020 | 30.00p | 31.00p | 30.00p | 30.00p | 6573 |
30/03/2020 | 30.00p | 30.00p | 28.00p | 30.00p | 5 |
27/03/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
26/03/2020 | 30.00p | 30.00p | 28.00p | 30.00p | 30325 |
25/03/2020 | 30.00p | 30.40p | 30.00p | 30.00p | 14318 |
24/03/2020 | 30.50p | 30.50p | 29.00p | 30.00p | 8392 |
23/03/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
20/03/2020 | 30.00p | 30.50p | 30.00p | 30.50p | 0 |
19/03/2020 | 30.00p | 30.00p | 27.50p | 30.00p | 19270 |
18/03/2020 | 28.50p | 29.00p | 28.10p | 28.50p | 35000 |
17/03/2020 | 30.00p | 31.00p | 28.00p | 28.50p | 23410 |
16/03/2020 | 30.50p | 30.50p | 28.04p | 28.50p | 27481 |
13/03/2020 | 30.00p | 30.50p | 30.00p | 30.50p | 0 |
12/03/2020 | 32.00p | 32.00p | 30.00p | 30.00p | 11000 |
11/03/2020 | 32.00p | 32.00p | 32.00p | 32.00p | 409500 |
10/03/2020 | 32.00p | 32.00p | 30.15p | 32.00p | 22000 |
09/03/2020 | 33.00p | 33.00p | 30.15p | 32.00p | 126000 |
06/03/2020 | 35.00p | 35.00p | 33.00p | 33.00p | 12500 |
05/03/2020 | 35.00p | 35.00p | 33.40p | 35.00p | 12834 |
04/03/2020 | 39.00p | 39.00p | 33.00p | 35.00p | 240602 |
03/03/2020 | 42.00p | 43.50p | 40.00p | 41.50p | 54357 |
02/03/2020 | 39.50p | 42.00p | 39.50p | 42.00p | 5000 |
28/02/2020 | 39.50p | 39.98p | 39.02p | 39.50p | 34450 |
27/02/2020 | 39.50p | 39.98p | 39.50p | 39.50p | 2500 |
26/02/2020 | 43.00p | 43.00p | 39.00p | 39.50p | 30325 |
25/02/2020 | 44.20p | 44.92p | 42.10p | 43.00p | 28000 |
24/02/2020 | 43.70p | 44.30p | 43.70p | 44.20p | 18598 |
21/02/2020 | 43.70p | 43.81p | 43.70p | 43.70p | 8167 |
20/02/2020 | 43.50p | 43.70p | 43.02p | 43.70p | 1500 |
19/02/2020 | 45.40p | 45.90p | 43.13p | 43.50p | 25465 |
18/02/2020 | 44.50p | 45.97p | 44.50p | 45.40p | 39275 |
17/02/2020 | 44.50p | 44.50p | 44.25p | 44.50p | 45 |
14/02/2020 | 43.60p | 44.78p | 43.25p | 44.50p | 30257 |
13/02/2020 | 43.60p | 43.60p | 43.20p | 43.60p | 1000 |
12/02/2020 | 43.60p | 43.60p | 43.20p | 43.60p | 2766 |
11/02/2020 | 43.60p | 43.60p | 43.60p | 43.60p | 0 |
10/02/2020 | 43.60p | 43.60p | 40.02p | 43.60p | 15900 |
07/02/2020 | 43.60p | 43.60p | 43.25p | 43.60p | 1616 |
06/02/2020 | 46.00p | 46.00p | 43.00p | 43.60p | 27822 |
05/02/2020 | 43.50p | 47.00p | 42.58p | 46.00p | 19325 |
04/02/2020 | 42.50p | 42.50p | 41.00p | 42.50p | 2424 |
03/02/2020 | 42.50p | 42.50p | 41.00p | 42.50p | 5331 |
31/01/2020 | 42.50p | 43.94p | 42.50p | 42.50p | 2275 |
30/01/2020 | 42.50p | 44.00p | 41.65p | 42.50p | 22000 |
29/01/2020 | 39.50p | 43.80p | 39.50p | 42.50p | 31723 |
28/01/2020 | 39.50p | 39.50p | 39.00p | 39.50p | 37500 |
27/01/2020 | 40.00p | 41.00p | 39.50p | 39.50p | 26066 |
24/01/2020 | 41.00p | 41.00p | 39.04p | 40.00p | 31455 |
23/01/2020 | 42.50p | 42.50p | 40.30p | 41.00p | 24503 |
22/01/2020 | 45.50p | 45.50p | 40.20p | 42.50p | 65110 |
21/01/2020 | 45.50p | 46.50p | 44.06p | 45.50p | 45236 |
20/01/2020 | 45.50p | 46.85p | 45.50p | 45.50p | 6364 |
17/01/2020 | 45.00p | 45.80p | 45.00p | 45.50p | 11108 |
16/01/2020 | 45.00p | 45.00p | 44.06p | 45.00p | 18700 |
15/01/2020 | 45.00p | 45.90p | 44.50p | 45.00p | 23361 |
14/01/2020 | 44.50p | 45.90p | 44.50p | 45.00p | 25373 |
13/01/2020 | 44.50p | 45.94p | 44.50p | 44.50p | 9660 |
10/01/2020 | 42.50p | 45.70p | 42.50p | 44.50p | 61654 |
09/01/2020 | 40.50p | 43.00p | 40.50p | 42.50p | 51922 |
08/01/2020 | 40.50p | 40.50p | 39.52p | 40.50p | 2500 |
07/01/2020 | 40.00p | 41.73p | 40.00p | 40.50p | 12000 |
06/01/2020 | 40.00p | 41.70p | 40.00p | 40.00p | 20966 |
03/01/2020 | 36.50p | 41.40p | 36.50p | 40.00p | 90382 |
02/01/2020 | 35.00p | 37.00p | 35.00p | 36.50p | 26000 |
01/01/2020 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
31/12/2019 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
30/12/2019 | 35.00p | 35.00p | 34.50p | 35.00p | 1000 |
27/12/2019 | 34.00p | 36.00p | 34.00p | 35.00p | 1500 |
26/12/2019 | 34.00p | 36.00p | 34.00p | 35.00p | 16927 |
25/12/2019 | 34.00p | 36.00p | 34.00p | 35.00p | 16927 |
24/12/2019 | 34.00p | 36.00p | 34.00p | 35.00p | 16927 |
23/12/2019 | 34.00p | 36.00p | 33.35p | 34.00p | 44102 |
20/12/2019 | 33.00p | 35.00p | 33.00p | 34.00p | 10000 |
19/12/2019 | 31.50p | 35.00p | 31.50p | 33.50p | 370721 |
18/12/2019 | 30.00p | 30.00p | 28.20p | 30.00p | 1740 |
17/12/2019 | 31.00p | 31.00p | 28.15p | 30.00p | 18000 |
16/12/2019 | 31.00p | 31.00p | 30.04p | 31.00p | 10655 |
13/12/2019 | 31.00p | 31.00p | 30.00p | 31.00p | 10000 |
12/12/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
11/12/2019 | 31.00p | 31.00p | 30.25p | 31.00p | 10488 |
10/12/2019 | 31.00p | 31.00p | 30.75p | 31.00p | 4000 |
09/12/2019 | 31.00p | 31.00p | 30.75p | 31.00p | 69 |
06/12/2019 | 31.00p | 31.00p | 30.82p | 31.00p | 27500 |
05/12/2019 | 31.00p | 31.40p | 30.75p | 31.00p | 15397 |
04/12/2019 | 31.00p | 31.40p | 31.00p | 31.00p | 3519 |
03/12/2019 | 31.00p | 31.00p | 30.72p | 31.00p | 3500 |
02/12/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
29/11/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
28/11/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
27/11/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
26/11/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
25/11/2019 | 31.50p | 31.50p | 30.15p | 31.00p | 12425 |
22/11/2019 | 30.50p | 31.76p | 30.50p | 31.50p | 44500 |
21/11/2019 | 30.50p | 32.00p | 30.02p | 30.50p | 33294 |
20/11/2019 | 27.00p | 29.50p | 27.00p | 29.50p | 52714 |
19/11/2019 | 27.00p | 27.45p | 26.36p | 27.00p | 60099 |
18/11/2019 | 26.00p | 27.00p | 25.15p | 27.00p | 10000 |
15/11/2019 | 26.00p | 26.00p | 25.11p | 26.00p | 37000 |
14/11/2019 | 26.00p | 26.39p | 26.00p | 26.00p | 25000 |
13/11/2019 | 26.00p | 26.00p | 25.05p | 26.00p | 10000 |
12/11/2019 | 26.50p | 26.50p | 25.00p | 26.00p | 7205 |
11/11/2019 | 26.50p | 26.50p | 25.05p | 26.50p | 20000 |
08/11/2019 | 27.00p | 27.00p | 25.05p | 26.50p | 67248 |
07/11/2019 | 26.50p | 27.15p | 25.05p | 26.50p | 167000 |
06/11/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
05/11/2019 | 26.50p | 26.50p | 25.05p | 26.50p | 14000 |
04/11/2019 | 26.50p | 26.50p | 25.05p | 26.50p | 10000 |
01/11/2019 | 27.00p | 27.00p | 25.05p | 26.50p | 20000 |
31/10/2019 | 27.50p | 27.50p | 26.16p | 27.00p | 70000 |
30/10/2019 | 27.50p | 27.50p | 26.25p | 27.50p | 10000 |
29/10/2019 | 27.50p | 27.50p | 26.25p | 27.50p | 19011 |
28/10/2019 | 27.50p | 27.50p | 27.00p | 27.50p | 10000 |
25/10/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
24/10/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
23/10/2019 | 28.50p | 28.50p | 26.00p | 27.50p | 48985 |
22/10/2019 | 28.50p | 28.50p | 27.00p | 28.50p | 28293 |
21/10/2019 | 28.50p | 28.50p | 27.00p | 28.50p | 12560 |
18/10/2019 | 28.50p | 28.50p | 27.00p | 28.50p | 20539 |
17/10/2019 | 28.50p | 28.50p | 27.06p | 28.50p | 8176 |
16/10/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
15/10/2019 | 28.50p | 28.88p | 27.06p | 28.50p | 27278 |
14/10/2019 | 28.50p | 28.50p | 27.17p | 28.50p | 20000 |
11/10/2019 | 28.50p | 29.74p | 27.16p | 28.50p | 16440 |
10/10/2019 | 27.50p | 28.50p | 27.50p | 28.50p | 0 |
09/10/2019 | 25.50p | 28.00p | 24.30p | 27.50p | 124185 |
08/10/2019 | 26.50p | 26.50p | 25.00p | 26.50p | 3000 |
07/10/2019 | 27.50p | 27.50p | 25.00p | 26.50p | 18342 |
04/10/2019 | 27.50p | 27.90p | 27.50p | 27.50p | 19000 |
03/10/2019 | 26.20p | 26.20p | 26.20p | 26.20p | 0 |
02/10/2019 | 26.20p | 26.20p | 26.00p | 26.20p | 25000 |
01/10/2019 | 26.20p | 26.20p | 26.20p | 26.20p | 0 |
30/09/2019 | 26.20p | 26.20p | 26.20p | 26.20p | 0 |
27/09/2019 | 26.20p | 26.20p | 26.20p | 26.20p | 0 |
26/09/2019 | 26.50p | 26.50p | 26.20p | 26.20p | 0 |
25/09/2019 | 26.20p | 26.50p | 26.00p | 26.50p | 25000 |
24/09/2019 | 27.00p | 27.00p | 26.15p | 26.20p | 40000 |
23/09/2019 | 27.00p | 27.50p | 27.00p | 27.00p | 23590 |
20/09/2019 | 27.00p | 27.00p | 26.00p | 27.00p | 1312 |
19/09/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
18/09/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
17/09/2019 | 27.00p | 27.00p | 26.00p | 27.00p | 153 |
16/09/2019 | 27.00p | 27.00p | 26.04p | 27.00p | 7000 |
13/09/2019 | 27.00p | 27.30p | 27.00p | 27.00p | 10183 |
12/09/2019 | 27.00p | 27.00p | 26.04p | 27.00p | 6231 |
11/09/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
10/09/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
09/09/2019 | 27.00p | 27.38p | 27.00p | 27.00p | 6074 |
06/09/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
05/09/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
04/09/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
03/09/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
02/09/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
30/08/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
29/08/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
*Close Price adjusted for both dividends and splits