Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/05/2020 | 85.50p | 86.44p | 83.50p | 85.50p | 719 |
20/05/2020 | 86.50p | 87.40p | 85.30p | 85.50p | 12000 |
19/05/2020 | 86.50p | 86.50p | 85.25p | 86.50p | 13865 |
18/05/2020 | 86.50p | 86.88p | 85.06p | 86.50p | 16783 |
15/05/2020 | 86.50p | 86.99p | 85.51p | 86.50p | 2055 |
14/05/2020 | 87.50p | 87.50p | 85.62p | 86.50p | 2500 |
13/05/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
12/05/2020 | 87.50p | 88.65p | 85.00p | 87.50p | 13895 |
11/05/2020 | 87.50p | 88.75p | 85.00p | 87.50p | 19403 |
07/05/2020 | 87.50p | 88.75p | 85.51p | 87.50p | 2852 |
06/05/2020 | 87.50p | 88.95p | 85.51p | 87.50p | 9210 |
05/05/2020 | 82.50p | 89.40p | 82.50p | 87.50p | 26651 |
04/05/2020 | 95.00p | 95.00p | 82.50p | 82.50p | 20696 |
01/05/2020 | 95.00p | 95.00p | 90.10p | 95.00p | 704 |
30/04/2020 | 97.50p | 97.50p | 93.00p | 95.00p | 2506 |
29/04/2020 | 97.50p | 98.00p | 97.50p | 97.50p | 1000 |
28/04/2020 | 98.50p | 98.50p | 95.00p | 97.50p | 5503 |
27/04/2020 | 101.00p | 101.00p | 97.00p | 98.50p | 8033 |
24/04/2020 | 106.50p | 106.50p | 98.51p | 101.00p | 15500 |
23/04/2020 | 106.50p | 106.50p | 103.00p | 106.50p | 15000 |
22/04/2020 | 102.00p | 107.00p | 100.75p | 106.50p | 27380 |
21/04/2020 | 102.50p | 106.82p | 100.65p | 102.00p | 7997 |
20/04/2020 | 102.50p | 106.82p | 100.50p | 102.50p | 3364 |
17/04/2020 | 97.50p | 106.46p | 97.50p | 102.50p | 32551 |
16/04/2020 | 95.00p | 99.80p | 92.20p | 97.50p | 9063 |
15/04/2020 | 95.00p | 99.80p | 92.20p | 95.00p | 25916 |
14/04/2020 | 87.50p | 100.00p | 87.50p | 95.00p | 78522 |
09/04/2020 | 77.50p | 90.00p | 70.10p | 87.50p | 89018 |
08/04/2020 | 92.50p | 95.00p | 86.00p | 90.00p | 16554 |
07/04/2020 | 86.50p | 94.82p | 85.06p | 92.50p | 40921 |
06/04/2020 | 86.50p | 87.50p | 86.50p | 86.50p | 3271 |
03/04/2020 | 90.00p | 90.00p | 85.75p | 86.50p | 6600 |
02/04/2020 | 90.00p | 93.50p | 86.00p | 90.00p | 26033 |
01/04/2020 | 91.00p | 91.50p | 90.00p | 90.00p | 0 |
31/03/2020 | 90.50p | 93.86p | 88.55p | 91.50p | 6259 |
30/03/2020 | 90.50p | 93.86p | 87.00p | 90.50p | 13838 |
27/03/2020 | 85.00p | 90.50p | 83.65p | 90.50p | 16114 |
26/03/2020 | 85.00p | 86.80p | 85.00p | 85.00p | 1152 |
25/03/2020 | 85.00p | 85.00p | 83.56p | 85.00p | 4619 |
24/03/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
23/03/2020 | 86.00p | 86.00p | 82.00p | 85.00p | 6898 |
20/03/2020 | 86.00p | 87.00p | 85.00p | 87.00p | 2500 |
19/03/2020 | 82.50p | 89.60p | 82.50p | 86.00p | 19228 |
18/03/2020 | 85.00p | 85.00p | 80.00p | 82.50p | 13843 |
17/03/2020 | 97.50p | 97.82p | 85.00p | 86.50p | 25048 |
16/03/2020 | 108.50p | 108.50p | 95.10p | 97.50p | 23036 |
13/03/2020 | 109.50p | 110.00p | 108.10p | 108.50p | 14075 |
12/03/2020 | 112.50p | 112.50p | 106.00p | 106.50p | 33028 |
11/03/2020 | 115.00p | 117.00p | 110.56p | 115.00p | 24525 |
10/03/2020 | 111.00p | 120.00p | 111.00p | 115.00p | 30303 |
09/03/2020 | 105.00p | 111.00p | 100.75p | 111.00p | 51903 |
06/03/2020 | 121.50p | 121.50p | 113.00p | 116.50p | 18808 |
05/03/2020 | 127.00p | 128.75p | 121.50p | 121.50p | 17114 |
04/03/2020 | 127.00p | 128.99p | 125.51p | 127.00p | 17500 |
03/03/2020 | 122.50p | 127.00p | 121.55p | 127.00p | 26705 |
02/03/2020 | 130.50p | 130.50p | 120.00p | 122.50p | 35807 |
28/02/2020 | 134.00p | 134.00p | 126.51p | 130.00p | 46562 |
27/02/2020 | 136.50p | 137.90p | 133.81p | 135.50p | 4317 |
26/02/2020 | 136.00p | 137.94p | 133.65p | 136.50p | 13864 |
25/02/2020 | 134.00p | 137.00p | 133.50p | 136.00p | 2313 |
24/02/2020 | 143.50p | 143.50p | 131.51p | 134.00p | 38922 |
21/02/2020 | 143.50p | 143.50p | 141.55p | 143.50p | 2500 |
20/02/2020 | 143.50p | 147.00p | 141.51p | 143.50p | 10461 |
19/02/2020 | 135.00p | 146.09p | 133.35p | 143.50p | 49625 |
18/02/2020 | 135.00p | 135.00p | 133.00p | 133.00p | 1012 |
17/02/2020 | 135.00p | 135.00p | 133.35p | 135.00p | 3765 |
14/02/2020 | 129.50p | 135.00p | 129.50p | 135.00p | 70000 |
13/02/2020 | 131.50p | 132.00p | 128.00p | 129.50p | 24509 |
12/02/2020 | 137.50p | 137.50p | 130.00p | 131.50p | 9605 |
11/02/2020 | 142.50p | 144.90p | 135.10p | 137.50p | 21884 |
10/02/2020 | 131.50p | 140.00p | 131.50p | 137.50p | 12813 |
07/02/2020 | 130.00p | 132.64p | 128.10p | 131.50p | 29414 |
06/02/2020 | 130.00p | 132.64p | 128.00p | 130.00p | 5599 |
05/02/2020 | 132.50p | 132.50p | 127.12p | 130.00p | 3690 |
04/02/2020 | 132.50p | 133.00p | 130.10p | 132.50p | 1674 |
03/02/2020 | 132.50p | 133.75p | 130.10p | 132.50p | 13626 |
31/01/2020 | 132.50p | 134.25p | 131.05p | 132.50p | 4466 |
30/01/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
29/01/2020 | 132.50p | 134.50p | 131.05p | 132.50p | 14468 |
28/01/2020 | 137.50p | 137.50p | 131.50p | 132.50p | 17002 |
27/01/2020 | 137.50p | 142.00p | 135.20p | 137.50p | 44459 |
24/01/2020 | 126.50p | 140.00p | 126.50p | 137.50p | 37350 |
23/01/2020 | 121.00p | 127.50p | 119.00p | 126.50p | 30484 |
22/01/2020 | 117.50p | 122.00p | 117.50p | 121.00p | 25367 |
21/01/2020 | 117.50p | 117.50p | 116.56p | 117.50p | 3605 |
20/01/2020 | 117.50p | 120.00p | 116.33p | 117.50p | 3512 |
17/01/2020 | 114.50p | 119.99p | 113.60p | 117.50p | 13710 |
16/01/2020 | 113.50p | 116.49p | 113.50p | 114.50p | 1705 |
15/01/2020 | 113.50p | 116.49p | 113.12p | 113.50p | 4134 |
14/01/2020 | 112.50p | 116.49p | 112.50p | 113.50p | 6062 |
13/01/2020 | 114.50p | 116.00p | 112.22p | 112.50p | 18354 |
10/01/2020 | 116.50p | 116.50p | 113.51p | 114.50p | 1982 |
09/01/2020 | 116.50p | 117.00p | 115.21p | 116.50p | 5379 |
08/01/2020 | 117.50p | 117.50p | 115.00p | 116.50p | 13364 |
07/01/2020 | 117.50p | 118.85p | 115.25p | 117.50p | 4046 |
06/01/2020 | 117.50p | 117.50p | 115.50p | 117.50p | 3970 |
03/01/2020 | 117.50p | 118.90p | 115.50p | 117.50p | 5153 |
02/01/2020 | 119.50p | 120.00p | 117.38p | 117.50p | 14212 |
31/12/2019 | 118.00p | 120.22p | 117.20p | 119.50p | 8500 |
30/12/2019 | 119.00p | 119.00p | 117.16p | 119.00p | 14129 |
27/12/2019 | 119.00p | 119.00p | 118.00p | 119.00p | 317 |
24/12/2019 | 119.00p | 119.00p | 117.92p | 119.00p | 1117 |
23/12/2019 | 117.50p | 122.00p | 116.70p | 119.00p | 9400 |
20/12/2019 | 117.50p | 120.00p | 116.11p | 117.50p | 20817 |
19/12/2019 | 116.00p | 120.00p | 113.30p | 117.50p | 10088 |
18/12/2019 | 107.50p | 116.00p | 107.50p | 116.00p | 32427 |
17/12/2019 | 107.50p | 109.90p | 105.00p | 107.50p | 35351 |
16/12/2019 | 98.50p | 105.00p | 98.15p | 104.50p | 16262 |
13/12/2019 | 97.00p | 100.00p | 95.60p | 98.50p | 28203 |
12/12/2019 | 98.00p | 98.60p | 95.51p | 97.00p | 7855 |
11/12/2019 | 98.00p | 98.00p | 97.04p | 98.00p | 3327 |
10/12/2019 | 98.00p | 98.00p | 98.00p | 98.00p | 10000 |
09/12/2019 | 96.50p | 98.00p | 95.77p | 98.00p | 18035 |
06/12/2019 | 96.50p | 96.50p | 95.77p | 96.50p | 1000 |
05/12/2019 | 96.50p | 96.50p | 95.77p | 96.50p | 2386 |
04/12/2019 | 97.50p | 97.94p | 96.35p | 96.50p | 9033 |
03/12/2019 | 97.50p | 98.99p | 96.35p | 97.50p | 10403 |
02/12/2019 | 97.50p | 97.50p | 97.00p | 97.50p | 4554 |
29/11/2019 | 96.00p | 98.99p | 96.00p | 97.50p | 11000 |
28/11/2019 | 96.00p | 97.00p | 96.00p | 96.00p | 1858 |
27/11/2019 | 91.50p | 96.93p | 90.15p | 96.00p | 24939 |
26/11/2019 | 103.50p | 104.49p | 100.21p | 103.50p | 5350 |
25/11/2019 | 102.50p | 105.00p | 102.50p | 103.50p | 36520 |
22/11/2019 | 93.50p | 104.00p | 93.50p | 102.50p | 31685 |
21/11/2019 | 92.50p | 96.00p | 86.00p | 93.50p | 46500 |
20/11/2019 | 97.50p | 97.50p | 95.00p | 97.50p | 2524 |
19/11/2019 | 97.50p | 99.00p | 97.50p | 97.50p | 3000 |
18/11/2019 | 102.50p | 103.70p | 95.00p | 97.00p | 15281 |
15/11/2019 | 105.00p | 106.90p | 101.52p | 102.50p | 4024 |
14/11/2019 | 105.00p | 105.00p | 101.50p | 105.00p | 5250 |
13/11/2019 | 105.00p | 107.40p | 105.00p | 105.00p | 1100 |
12/11/2019 | 105.00p | 107.49p | 101.35p | 105.00p | 2610 |
11/11/2019 | 105.00p | 105.00p | 101.12p | 105.00p | 38 |
08/11/2019 | 107.50p | 107.50p | 101.11p | 102.50p | 12861 |
07/11/2019 | 107.50p | 108.50p | 105.10p | 107.50p | 5000 |
06/11/2019 | 107.50p | 109.00p | 107.50p | 107.50p | 1000 |
05/11/2019 | 107.50p | 107.50p | 105.50p | 107.50p | 7060 |
04/11/2019 | 107.50p | 109.45p | 107.50p | 107.50p | 35 |
01/11/2019 | 106.50p | 109.49p | 106.50p | 107.50p | 9550 |
31/10/2019 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
30/10/2019 | 106.50p | 107.90p | 106.50p | 106.50p | 5916 |
29/10/2019 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
28/10/2019 | 106.50p | 106.50p | 105.50p | 106.50p | 1441 |
25/10/2019 | 106.50p | 108.33p | 105.50p | 106.50p | 78289 |
24/10/2019 | 112.50p | 112.50p | 105.48p | 106.50p | 19327 |
23/10/2019 | 116.50p | 116.50p | 113.31p | 115.00p | 5000 |
22/10/2019 | 116.50p | 116.50p | 113.30p | 116.50p | 102 |
21/10/2019 | 118.00p | 118.00p | 116.50p | 116.50p | 10000 |
18/10/2019 | 109.00p | 118.00p | 109.00p | 118.00p | 23408 |
17/10/2019 | 109.00p | 112.52p | 109.00p | 109.00p | 10042 |
16/10/2019 | 109.50p | 112.00p | 108.56p | 109.00p | 15719 |
15/10/2019 | 106.50p | 111.84p | 106.08p | 108.50p | 7540 |
14/10/2019 | 106.50p | 108.95p | 104.55p | 106.50p | 2724 |
11/10/2019 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
10/10/2019 | 106.50p | 108.95p | 104.55p | 106.50p | 3417 |
09/10/2019 | 105.00p | 112.88p | 104.12p | 106.50p | 18306 |
08/10/2019 | 97.50p | 98.72p | 95.10p | 97.50p | 15813 |
07/10/2019 | 97.50p | 97.50p | 96.00p | 97.50p | 3500 |
04/10/2019 | 97.50p | 99.45p | 95.15p | 97.50p | 4337 |
03/10/2019 | 99.50p | 99.50p | 95.10p | 97.50p | 2990 |
02/10/2019 | 100.00p | 100.00p | 99.50p | 99.50p | 0 |
01/10/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
30/09/2019 | 100.00p | 100.00p | 98.31p | 100.00p | 2500 |
27/09/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
26/09/2019 | 100.00p | 100.00p | 98.25p | 100.00p | 600 |
25/09/2019 | 100.00p | 100.00p | 98.11p | 100.00p | 336 |
24/09/2019 | 100.00p | 101.00p | 97.65p | 100.00p | 4222 |
23/09/2019 | 100.00p | 101.20p | 100.00p | 100.00p | 1025 |
20/09/2019 | 100.00p | 101.64p | 97.62p | 100.00p | 9213 |
19/09/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
18/09/2019 | 100.00p | 101.50p | 97.51p | 100.00p | 2166 |
17/09/2019 | 97.50p | 99.85p | 97.50p | 99.50p | 19038 |
16/09/2019 | 97.50p | 98.80p | 97.50p | 97.50p | 3100 |
13/09/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
12/09/2019 | 97.50p | 99.40p | 95.00p | 97.50p | 11200 |
11/09/2019 | 101.00p | 101.00p | 95.00p | 97.50p | 18775 |
10/09/2019 | 101.00p | 101.49p | 98.21p | 101.00p | 16338 |
09/09/2019 | 102.50p | 102.50p | 100.12p | 101.00p | 14086 |
06/09/2019 | 102.50p | 104.49p | 100.90p | 102.50p | 4695 |
05/09/2019 | 105.00p | 105.00p | 100.90p | 102.50p | 1500 |
04/09/2019 | 105.00p | 107.00p | 102.51p | 105.00p | 2103 |
03/09/2019 | 107.50p | 107.50p | 102.51p | 105.00p | 4411 |
02/09/2019 | 107.50p | 109.00p | 107.50p | 107.50p | 1000 |
30/08/2019 | 107.50p | 107.50p | 105.51p | 107.50p | 1795 |
29/08/2019 | 106.00p | 107.50p | 106.00p | 107.50p | 9217 |
28/08/2019 | 107.50p | 109.00p | 103.51p | 106.00p | 8613 |
27/08/2019 | 107.50p | 109.75p | 106.21p | 107.50p | 1709 |
23/08/2019 | 107.50p | 107.50p | 106.21p | 107.50p | 1430 |
22/08/2019 | 107.50p | 109.00p | 106.10p | 107.50p | 6000 |
21/08/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
20/08/2019 | 102.50p | 107.50p | 102.50p | 107.50p | 20490 |
19/08/2019 | 106.00p | 106.00p | 101.00p | 102.50p | 2928 |
16/08/2019 | 106.50p | 106.70p | 106.00p | 106.00p | 121 |
15/08/2019 | 107.50p | 108.00p | 105.11p | 106.50p | 6348 |
14/08/2019 | 107.50p | 107.50p | 105.10p | 107.50p | 1250 |
13/08/2019 | 110.00p | 110.00p | 106.10p | 107.50p | 16364 |
12/08/2019 | 110.00p | 111.00p | 107.90p | 110.00p | 1385 |
09/08/2019 | 112.50p | 112.50p | 107.90p | 110.00p | 14353 |
08/08/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 10500 |
07/08/2019 | 112.50p | 113.90p | 111.10p | 112.50p | 7145 |
*Close Price adjusted for both dividends and splits