Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/05/2020 | 46.00p | 46.00p | 44.50p | 45.80p | 2914351 |
30/04/2020 | 45.50p | 47.41p | 44.50p | 45.70p | 2574227 |
29/04/2020 | 46.00p | 47.45p | 45.40p | 46.50p | 1789354 |
28/04/2020 | 46.55p | 47.28p | 45.00p | 46.60p | 2617500 |
27/04/2020 | 45.60p | 46.84p | 44.65p | 46.60p | 1811626 |
24/04/2020 | 44.60p | 47.38p | 43.80p | 44.50p | 3305546 |
23/04/2020 | 45.00p | 47.50p | 44.00p | 46.00p | 4066249 |
22/04/2020 | 40.30p | 45.00p | 40.30p | 45.00p | 2101360 |
21/04/2020 | 42.20p | 44.71p | 40.82p | 41.75p | 6863439 |
20/04/2020 | 39.00p | 42.81p | 36.40p | 42.20p | 11902992 |
16/04/2020 | 28.20p | 32.00p | 27.35p | 32.00p | 1834850 |
15/04/2020 | 28.00p | 28.40p | 26.60p | 28.15p | 2049305 |
14/04/2020 | 27.50p | 28.00p | 25.95p | 27.90p | 2304621 |
09/04/2020 | 26.75p | 27.50p | 25.13p | 25.90p | 1984173 |
08/04/2020 | 26.55p | 26.94p | 25.55p | 25.95p | 2014656 |
07/04/2020 | 26.05p | 28.00p | 25.75p | 26.50p | 2716228 |
06/04/2020 | 27.50p | 28.38p | 25.64p | 26.70p | 4136945 |
03/04/2020 | 26.00p | 27.00p | 24.65p | 27.00p | 1957151 |
02/04/2020 | 24.20p | 25.60p | 22.70p | 25.00p | 1744223 |
01/04/2020 | 24.85p | 24.85p | 22.10p | 23.55p | 2448257 |
31/03/2020 | 24.70p | 25.20p | 23.00p | 24.15p | 1852645 |
30/03/2020 | 25.25p | 25.25p | 23.05p | 24.00p | 1307098 |
27/03/2020 | 25.35p | 25.95p | 24.10p | 24.50p | 1023153 |
26/03/2020 | 22.50p | 26.49p | 22.15p | 25.35p | 4341984 |
25/03/2020 | 23.50p | 24.78p | 22.25p | 23.55p | 3452880 |
24/03/2020 | 22.65p | 24.00p | 21.93p | 23.40p | 2895448 |
23/03/2020 | 19.28p | 23.00p | 18.76p | 21.05p | 3107635 |
20/03/2020 | 19.20p | 20.78p | 18.70p | 19.74p | 17509936 |
19/03/2020 | 20.30p | 20.33p | 17.86p | 18.46p | 2556435 |
18/03/2020 | 19.94p | 21.70p | 19.08p | 19.76p | 2170163 |
17/03/2020 | 20.80p | 21.95p | 19.18p | 20.10p | 2740507 |
16/03/2020 | 22.35p | 22.35p | 19.56p | 20.00p | 1837154 |
13/03/2020 | 23.75p | 23.80p | 22.10p | 22.55p | 1331206 |
12/03/2020 | 27.50p | 27.51p | 21.20p | 22.65p | 2220403 |
11/03/2020 | 28.20p | 29.15p | 26.80p | 27.50p | 2272520 |
10/03/2020 | 27.75p | 29.64p | 27.75p | 28.25p | 918976 |
09/03/2020 | 30.00p | 30.50p | 27.75p | 28.30p | 2050190 |
06/03/2020 | 31.60p | 31.65p | 29.55p | 30.50p | 1323173 |
05/03/2020 | 32.40p | 32.40p | 30.65p | 31.55p | 2617958 |
04/03/2020 | 32.30p | 33.30p | 31.25p | 31.60p | 1544594 |
03/03/2020 | 32.00p | 33.38p | 31.70p | 32.10p | 1308436 |
02/03/2020 | 32.95p | 33.30p | 31.50p | 32.05p | 1174954 |
28/02/2020 | 30.95p | 32.85p | 29.71p | 32.85p | 1461479 |
27/02/2020 | 30.00p | 31.10p | 30.00p | 30.65p | 2713360 |
26/02/2020 | 31.85p | 31.85p | 29.59p | 30.55p | 2149562 |
25/02/2020 | 34.90p | 34.90p | 30.50p | 30.50p | 1576077 |
24/02/2020 | 34.75p | 35.10p | 31.71p | 33.80p | 2235453 |
21/02/2020 | 35.05p | 36.11p | 34.65p | 34.65p | 1167786 |
20/02/2020 | 35.95p | 36.25p | 34.90p | 35.25p | 1309061 |
19/02/2020 | 35.55p | 36.00p | 34.65p | 34.75p | 822418 |
18/02/2020 | 35.75p | 36.04p | 35.55p | 35.55p | 285424 |
17/02/2020 | 36.05p | 36.18p | 35.30p | 35.75p | 522157 |
14/02/2020 | 36.05p | 36.75p | 35.90p | 36.00p | 321207 |
13/02/2020 | 36.40p | 36.90p | 36.20p | 36.65p | 207631 |
12/02/2020 | 36.40p | 37.25p | 36.40p | 37.25p | 288944 |
11/02/2020 | 35.90p | 37.00p | 35.70p | 36.00p | 496788 |
10/02/2020 | 36.90p | 37.00p | 35.20p | 36.05p | 419630 |
07/02/2020 | 36.75p | 36.75p | 34.87p | 36.00p | 134922 |
06/02/2020 | 36.75p | 36.75p | 35.60p | 35.80p | 422665 |
05/02/2020 | 36.25p | 36.25p | 34.80p | 35.70p | 1392927 |
04/02/2020 | 35.65p | 36.50p | 34.55p | 35.00p | 945186 |
03/02/2020 | 36.55p | 36.90p | 34.75p | 34.85p | 874930 |
31/01/2020 | 36.75p | 37.25p | 35.60p | 36.20p | 680841 |
30/01/2020 | 38.00p | 38.00p | 36.65p | 36.85p | 723932 |
29/01/2020 | 38.30p | 39.65p | 37.40p | 37.40p | 208156 |
28/01/2020 | 38.20p | 38.20p | 36.60p | 37.35p | 306844 |
27/01/2020 | 38.50p | 38.50p | 37.15p | 37.25p | 317404 |
24/01/2020 | 38.15p | 38.50p | 37.45p | 38.15p | 980436 |
23/01/2020 | 37.60p | 38.00p | 37.20p | 37.20p | 709477 |
22/01/2020 | 37.50p | 37.90p | 36.95p | 37.50p | 631403 |
21/01/2020 | 38.50p | 39.14p | 36.60p | 37.40p | 1372089 |
20/01/2020 | 42.00p | 42.45p | 36.76p | 37.95p | 4956782 |
17/01/2020 | 41.00p | 45.90p | 40.65p | 42.00p | 3467403 |
16/01/2020 | 41.50p | 43.00p | 40.18p | 43.00p | 1380540 |
15/01/2020 | 39.75p | 41.90p | 39.30p | 41.20p | 2403125 |
14/01/2020 | 38.20p | 40.00p | 38.20p | 39.60p | 821235 |
13/01/2020 | 37.95p | 39.25p | 37.05p | 38.30p | 1553237 |
10/01/2020 | 38.00p | 38.00p | 36.10p | 37.00p | 791410 |
09/01/2020 | 38.75p | 38.75p | 36.65p | 36.65p | 716590 |
08/01/2020 | 38.30p | 38.30p | 36.80p | 37.00p | 581622 |
07/01/2020 | 38.00p | 38.80p | 37.00p | 37.25p | 437783 |
06/01/2020 | 37.70p | 38.30p | 37.15p | 38.00p | 510422 |
03/01/2020 | 38.25p | 38.40p | 37.20p | 37.95p | 408334 |
02/01/2020 | 38.30p | 39.15p | 37.20p | 38.05p | 292650 |
31/12/2019 | 37.05p | 38.75p | 37.05p | 37.85p | 398074 |
30/12/2019 | 39.30p | 39.45p | 37.20p | 38.70p | 495859 |
27/12/2019 | 37.60p | 38.96p | 37.60p | 38.30p | 520156 |
24/12/2019 | 37.65p | 39.15p | 37.65p | 38.65p | 261563 |
23/12/2019 | 39.50p | 39.50p | 37.30p | 38.20p | 775664 |
20/12/2019 | 37.30p | 38.25p | 37.30p | 37.90p | 966766 |
19/12/2019 | 38.45p | 39.00p | 37.53p | 37.55p | 168096 |
18/12/2019 | 37.55p | 38.95p | 37.55p | 38.80p | 125454 |
17/12/2019 | 37.45p | 38.95p | 37.25p | 38.00p | 821877 |
16/12/2019 | 38.00p | 38.00p | 37.10p | 37.20p | 591831 |
13/12/2019 | 38.80p | 39.55p | 37.07p | 37.70p | 651302 |
12/12/2019 | 38.60p | 38.86p | 37.95p | 37.95p | 287644 |
11/12/2019 | 38.50p | 38.78p | 38.05p | 38.40p | 348901 |
10/12/2019 | 39.00p | 39.15p | 38.05p | 38.95p | 573690 |
09/12/2019 | 39.00p | 40.30p | 38.42p | 39.00p | 1023204 |
06/12/2019 | 39.00p | 40.00p | 38.15p | 40.00p | 600817 |
05/12/2019 | 39.00p | 39.45p | 38.52p | 39.00p | 422368 |
04/12/2019 | 39.90p | 39.94p | 38.10p | 39.00p | 670047 |
03/12/2019 | 39.50p | 39.85p | 38.15p | 38.70p | 351108 |
02/12/2019 | 39.25p | 39.60p | 38.95p | 39.50p | 374585 |
29/11/2019 | 39.50p | 40.00p | 39.30p | 40.00p | 270629 |
28/11/2019 | 39.50p | 40.75p | 38.81p | 40.00p | 508066 |
27/11/2019 | 41.00p | 41.00p | 39.05p | 39.65p | 503696 |
26/11/2019 | 41.00p | 41.00p | 39.50p | 39.90p | 886845 |
25/11/2019 | 39.85p | 40.90p | 39.10p | 39.50p | 475949 |
22/11/2019 | 38.50p | 41.00p | 37.60p | 40.85p | 1475789 |
21/11/2019 | 37.05p | 38.15p | 37.05p | 37.65p | 272355 |
20/11/2019 | 37.65p | 38.15p | 37.05p | 38.00p | 217083 |
19/11/2019 | 36.90p | 39.20p | 36.20p | 38.50p | 1729035 |
18/11/2019 | 36.80p | 37.62p | 36.20p | 36.35p | 499223 |
15/11/2019 | 37.90p | 37.90p | 36.42p | 36.45p | 335195 |
14/11/2019 | 36.75p | 37.65p | 36.35p | 36.35p | 402450 |
13/11/2019 | 36.35p | 37.65p | 36.04p | 37.05p | 702049 |
12/11/2019 | 35.00p | 37.25p | 35.00p | 36.35p | 2627213 |
11/11/2019 | 34.50p | 34.50p | 32.50p | 33.35p | 381720 |
08/11/2019 | 33.30p | 34.34p | 32.90p | 33.30p | 710983 |
07/11/2019 | 33.50p | 34.50p | 32.88p | 33.30p | 725436 |
06/11/2019 | 32.05p | 33.70p | 31.80p | 32.60p | 258883 |
05/11/2019 | 31.85p | 33.10p | 31.85p | 32.55p | 191508 |
04/11/2019 | 32.00p | 33.10p | 32.00p | 32.35p | 174248 |
01/11/2019 | 31.75p | 33.35p | 31.75p | 32.35p | 141661 |
31/10/2019 | 33.00p | 33.00p | 32.25p | 32.30p | 50122 |
30/10/2019 | 32.50p | 33.14p | 32.00p | 32.00p | 517948 |
29/10/2019 | 33.10p | 33.38p | 33.00p | 33.00p | 290827 |
28/10/2019 | 33.55p | 33.55p | 33.05p | 33.05p | 215735 |
25/10/2019 | 34.00p | 34.50p | 33.00p | 33.20p | 589349 |
24/10/2019 | 32.80p | 34.00p | 32.75p | 34.00p | 569346 |
23/10/2019 | 31.95p | 33.15p | 31.80p | 33.15p | 1918518 |
22/10/2019 | 32.00p | 32.07p | 31.77p | 32.00p | 8581 |
21/10/2019 | 31.05p | 32.30p | 31.05p | 31.75p | 283260 |
18/10/2019 | 31.10p | 32.11p | 31.10p | 32.00p | 343462 |
17/10/2019 | 32.50p | 32.50p | 32.05p | 32.20p | 85579 |
16/10/2019 | 32.05p | 32.50p | 31.60p | 32.25p | 149844 |
15/10/2019 | 31.85p | 32.00p | 31.10p | 32.00p | 241124 |
14/10/2019 | 31.90p | 32.00p | 30.30p | 31.80p | 274386 |
11/10/2019 | 30.75p | 31.45p | 30.25p | 30.30p | 260214 |
10/10/2019 | 30.60p | 31.75p | 30.60p | 30.60p | 92069 |
09/10/2019 | 31.25p | 31.40p | 30.05p | 30.70p | 372895 |
08/10/2019 | 32.50p | 32.50p | 29.80p | 29.80p | 449190 |
07/10/2019 | 31.50p | 32.05p | 31.25p | 31.65p | 246059 |
04/10/2019 | 31.90p | 32.85p | 31.63p | 31.90p | 230965 |
03/10/2019 | 31.25p | 32.00p | 31.25p | 31.80p | 411816 |
02/10/2019 | 32.20p | 32.65p | 31.25p | 31.25p | 163531 |
01/10/2019 | 32.00p | 33.75p | 32.00p | 32.45p | 367408 |
30/09/2019 | 31.25p | 33.30p | 31.25p | 32.40p | 532105 |
27/09/2019 | 32.95p | 32.95p | 31.40p | 32.25p | 213266 |
26/09/2019 | 31.50p | 32.10p | 31.40p | 31.50p | 238969 |
25/09/2019 | 32.20p | 32.31p | 31.50p | 31.75p | 303215 |
24/09/2019 | 31.60p | 33.85p | 31.60p | 31.80p | 835364 |
23/09/2019 | 31.30p | 32.95p | 31.30p | 32.30p | 279859 |
20/09/2019 | 32.15p | 32.30p | 31.40p | 31.40p | 823165 |
19/09/2019 | 32.25p | 32.91p | 31.75p | 31.95p | 516472 |
18/09/2019 | 34.00p | 34.00p | 32.25p | 32.55p | 482563 |
17/09/2019 | 32.80p | 33.85p | 32.35p | 33.50p | 901553 |
16/09/2019 | 33.45p | 33.45p | 32.00p | 32.00p | 358819 |
13/09/2019 | 33.75p | 33.95p | 32.25p | 32.25p | 898342 |
12/09/2019 | 33.00p | 34.00p | 32.55p | 34.00p | 296059 |
11/09/2019 | 32.85p | 33.79p | 32.00p | 32.00p | 57229 |
10/09/2019 | 32.25p | 33.38p | 32.00p | 32.00p | 159333 |
09/09/2019 | 32.00p | 33.60p | 32.00p | 32.20p | 268508 |
06/09/2019 | 32.50p | 32.69p | 31.75p | 31.75p | 231933 |
05/09/2019 | 32.50p | 32.75p | 32.00p | 32.50p | 116545 |
04/09/2019 | 32.50p | 33.13p | 32.00p | 32.15p | 697106 |
03/09/2019 | 34.30p | 34.30p | 32.10p | 32.10p | 469876 |
02/09/2019 | 33.65p | 35.23p | 33.59p | 33.80p | 629142 |
30/08/2019 | 33.15p | 33.85p | 32.50p | 32.75p | 516702 |
29/08/2019 | 34.15p | 34.15p | 33.00p | 33.00p | 113362 |
28/08/2019 | 35.40p | 35.69p | 33.75p | 33.75p | 145699 |
27/08/2019 | 34.05p | 35.20p | 34.05p | 35.20p | 279643 |
23/08/2019 | 33.15p | 35.46p | 33.10p | 34.00p | 413589 |
22/08/2019 | 32.85p | 34.00p | 32.20p | 34.00p | 128249 |
21/08/2019 | 32.25p | 33.00p | 32.00p | 32.20p | 182759 |
20/08/2019 | 32.00p | 33.45p | 32.00p | 32.80p | 657177 |
19/08/2019 | 33.50p | 33.50p | 32.15p | 32.50p | 120202 |
16/08/2019 | 31.75p | 33.91p | 31.75p | 32.60p | 508652 |
15/08/2019 | 31.75p | 32.95p | 31.75p | 32.20p | 180885 |
14/08/2019 | 32.00p | 32.70p | 31.50p | 32.40p | 301404 |
13/08/2019 | 33.25p | 33.25p | 31.95p | 31.95p | 263394 |
12/08/2019 | 33.00p | 33.85p | 32.50p | 32.50p | 267539 |
09/08/2019 | 33.50p | 34.50p | 33.00p | 33.00p | 244173 |
08/08/2019 | 35.00p | 35.00p | 33.60p | 33.90p | 213938 |
07/08/2019 | 33.95p | 34.65p | 33.80p | 33.80p | 161936 |
06/08/2019 | 33.80p | 34.64p | 33.80p | 33.80p | 124697 |
05/08/2019 | 33.80p | 35.10p | 33.80p | 33.85p | 60042 |
02/08/2019 | 33.80p | 35.05p | 33.80p | 35.05p | 46659 |
01/08/2019 | 34.85p | 35.25p | 34.10p | 35.00p | 240163 |
31/07/2019 | 35.50p | 36.44p | 33.80p | 33.80p | 313446 |
30/07/2019 | 36.25p | 37.50p | 35.50p | 36.10p | 122106 |
29/07/2019 | 36.45p | 36.80p | 36.05p | 36.20p | 77757 |
26/07/2019 | 37.35p | 37.50p | 36.50p | 37.00p | 112780 |
25/07/2019 | 37.10p | 37.42p | 36.10p | 37.20p | 188866 |
24/07/2019 | 37.55p | 37.55p | 36.10p | 36.80p | 217185 |
23/07/2019 | 37.00p | 37.60p | 36.25p | 37.15p | 202855 |
22/07/2019 | 38.00p | 38.30p | 37.15p | 37.45p | 93749 |
19/07/2019 | 38.50p | 38.50p | 37.33p | 37.50p | 173687 |
18/07/2019 | 38.50p | 38.50p | 37.43p | 37.60p | 81154 |
*Close Price adjusted for both dividends and splits