Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/06/2020 | 74.50p | 78.00p | 74.34p | 77.50p | 364248 |
05/06/2020 | 71.00p | 75.75p | 70.20p | 75.00p | 621029 |
04/06/2020 | 67.50p | 73.96p | 66.90p | 72.00p | 1979302 |
03/06/2020 | 68.00p | 68.00p | 66.90p | 67.50p | 50718 |
02/06/2020 | 68.00p | 68.03p | 67.95p | 68.00p | 36638 |
01/06/2020 | 68.00p | 68.12p | 67.45p | 68.00p | 109868 |
29/05/2020 | 68.00p | 68.40p | 67.35p | 68.40p | 25864 |
28/05/2020 | 67.50p | 68.70p | 67.18p | 68.00p | 63346 |
27/05/2020 | 68.50p | 68.80p | 67.30p | 68.00p | 129305 |
26/05/2020 | 67.00p | 69.25p | 67.00p | 68.50p | 255947 |
22/05/2020 | 67.00p | 67.00p | 66.20p | 67.00p | 117256 |
21/05/2020 | 67.00p | 69.00p | 66.90p | 67.00p | 157890 |
20/05/2020 | 72.00p | 72.77p | 66.00p | 67.00p | 169658 |
19/05/2020 | 72.50p | 73.90p | 70.00p | 72.00p | 63865 |
18/05/2020 | 72.50p | 74.19p | 71.75p | 72.50p | 19156 |
15/05/2020 | 72.00p | 74.25p | 71.60p | 72.50p | 121060 |
14/05/2020 | 75.00p | 75.00p | 70.40p | 72.00p | 78385 |
13/05/2020 | 75.50p | 75.50p | 74.10p | 75.00p | 57911 |
12/05/2020 | 76.00p | 76.00p | 75.05p | 75.50p | 93651 |
11/05/2020 | 76.00p | 76.00p | 75.00p | 76.00p | 131092 |
07/05/2020 | 76.50p | 77.00p | 75.10p | 77.00p | 113356 |
06/05/2020 | 76.50p | 77.00p | 76.05p | 76.50p | 38232 |
05/05/2020 | 76.50p | 76.95p | 76.00p | 76.50p | 91075 |
04/05/2020 | 78.00p | 79.49p | 75.00p | 76.50p | 138103 |
01/05/2020 | 76.00p | 81.50p | 75.25p | 78.00p | 476785 |
30/04/2020 | 75.00p | 77.00p | 69.00p | 76.00p | 478400 |
29/04/2020 | 75.00p | 77.00p | 73.00p | 75.00p | 58199 |
28/04/2020 | 70.00p | 76.00p | 70.00p | 75.00p | 176755 |
27/04/2020 | 68.50p | 72.00p | 68.50p | 70.00p | 46682 |
24/04/2020 | 70.00p | 70.00p | 68.00p | 68.50p | 100094 |
23/04/2020 | 67.50p | 72.00p | 67.50p | 70.00p | 122242 |
22/04/2020 | 70.00p | 71.40p | 65.75p | 70.00p | 122602 |
21/04/2020 | 65.50p | 71.99p | 64.21p | 70.00p | 648827 |
20/04/2020 | 64.00p | 65.25p | 62.36p | 64.00p | 112423 |
17/04/2020 | 63.00p | 64.55p | 62.00p | 64.00p | 215140 |
16/04/2020 | 61.50p | 67.00p | 61.50p | 63.00p | 495689 |
15/04/2020 | 64.00p | 64.60p | 60.00p | 61.50p | 93706 |
14/04/2020 | 62.00p | 69.00p | 60.60p | 64.00p | 319234 |
09/04/2020 | 56.00p | 62.00p | 56.00p | 62.00p | 845806 |
08/04/2020 | 55.50p | 56.50p | 55.50p | 56.00p | 196942 |
07/04/2020 | 56.50p | 56.50p | 55.50p | 55.50p | 205676 |
06/04/2020 | 54.50p | 58.00p | 54.50p | 56.50p | 369900 |
03/04/2020 | 51.00p | 51.00p | 48.50p | 50.50p | 58367 |
02/04/2020 | 51.00p | 51.50p | 50.00p | 51.00p | 69582 |
01/04/2020 | 53.00p | 53.00p | 50.00p | 50.00p | 129502 |
31/03/2020 | 53.50p | 53.50p | 52.20p | 53.00p | 47629 |
30/03/2020 | 54.00p | 54.00p | 52.00p | 53.50p | 18813 |
27/03/2020 | 55.00p | 55.00p | 53.50p | 54.00p | 12446 |
26/03/2020 | 54.50p | 56.00p | 54.45p | 54.50p | 28000 |
25/03/2020 | 53.50p | 55.00p | 53.00p | 54.50p | 273793 |
24/03/2020 | 53.50p | 54.68p | 52.45p | 53.50p | 55384 |
23/03/2020 | 57.50p | 57.50p | 52.75p | 53.00p | 105134 |
20/03/2020 | 56.00p | 59.00p | 56.00p | 59.00p | 236033 |
19/03/2020 | 59.00p | 59.00p | 55.00p | 56.00p | 45196 |
18/03/2020 | 62.50p | 62.50p | 59.00p | 59.00p | 60000 |
17/03/2020 | 63.50p | 64.70p | 60.50p | 62.50p | 29050 |
16/03/2020 | 77.00p | 77.00p | 62.00p | 63.50p | 83509 |
13/03/2020 | 77.00p | 77.80p | 77.00p | 77.00p | 8063 |
12/03/2020 | 80.50p | 80.50p | 75.00p | 77.00p | 139883 |
11/03/2020 | 80.00p | 82.49p | 79.50p | 80.50p | 89874 |
10/03/2020 | 80.00p | 81.80p | 79.25p | 80.00p | 11507 |
09/03/2020 | 80.50p | 81.92p | 78.50p | 80.00p | 72406 |
06/03/2020 | 84.00p | 84.00p | 82.00p | 82.50p | 47750 |
05/03/2020 | 87.00p | 87.00p | 83.20p | 85.00p | 13374 |
04/03/2020 | 86.00p | 88.00p | 86.00p | 87.00p | 24342 |
03/03/2020 | 84.00p | 86.00p | 84.00p | 86.00p | 68466 |
02/03/2020 | 84.00p | 84.60p | 84.00p | 84.00p | 3535 |
28/02/2020 | 83.00p | 84.90p | 80.00p | 84.00p | 91467 |
27/02/2020 | 91.50p | 91.50p | 86.00p | 86.50p | 27598 |
26/02/2020 | 93.00p | 93.00p | 91.50p | 91.50p | 15797 |
25/02/2020 | 93.50p | 93.80p | 92.11p | 93.00p | 5325 |
24/02/2020 | 95.00p | 95.00p | 93.00p | 93.50p | 34395 |
21/02/2020 | 95.00p | 95.00p | 93.04p | 95.00p | 34855 |
20/02/2020 | 95.00p | 95.00p | 93.04p | 95.00p | 36123 |
19/02/2020 | 95.00p | 95.00p | 93.00p | 95.00p | 8001 |
18/02/2020 | 95.00p | 95.22p | 95.00p | 95.00p | 350 |
17/02/2020 | 96.00p | 96.00p | 94.00p | 95.00p | 46694 |
14/02/2020 | 96.00p | 96.00p | 95.24p | 96.00p | 1871 |
13/02/2020 | 96.50p | 96.50p | 95.50p | 96.00p | 511 |
12/02/2020 | 96.50p | 96.50p | 95.15p | 96.50p | 12232 |
11/02/2020 | 96.50p | 96.50p | 95.22p | 96.50p | 25000 |
10/02/2020 | 97.00p | 97.00p | 95.25p | 96.50p | 37262 |
07/02/2020 | 97.00p | 97.40p | 95.50p | 97.00p | 43090 |
06/02/2020 | 96.50p | 98.20p | 96.00p | 97.00p | 63998 |
05/02/2020 | 99.50p | 99.50p | 95.03p | 96.50p | 20069 |
04/02/2020 | 99.50p | 99.50p | 98.00p | 99.50p | 8264 |
03/02/2020 | 99.50p | 99.50p | 98.26p | 99.50p | 34919 |
31/01/2020 | 99.50p | 99.50p | 98.26p | 99.50p | 10040 |
30/01/2020 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
29/01/2020 | 99.50p | 99.50p | 99.40p | 99.50p | 1400 |
28/01/2020 | 99.50p | 99.50p | 98.22p | 99.50p | 5390 |
27/01/2020 | 99.50p | 99.77p | 98.00p | 99.50p | 18967 |
24/01/2020 | 101.50p | 102.46p | 98.00p | 99.50p | 149759 |
23/01/2020 | 98.50p | 99.61p | 97.30p | 98.50p | 6867 |
22/01/2020 | 96.50p | 100.00p | 96.50p | 98.50p | 44699 |
21/01/2020 | 96.50p | 97.52p | 96.50p | 96.50p | 3018 |
20/01/2020 | 96.50p | 96.50p | 96.38p | 96.50p | 2671 |
17/01/2020 | 96.50p | 97.67p | 96.25p | 96.50p | 22268 |
16/01/2020 | 96.50p | 98.00p | 96.00p | 96.50p | 16852 |
15/01/2020 | 95.00p | 97.85p | 95.00p | 96.50p | 13200 |
14/01/2020 | 94.50p | 96.00p | 94.00p | 95.00p | 10356 |
13/01/2020 | 94.00p | 94.78p | 93.94p | 94.50p | 28712 |
10/01/2020 | 94.00p | 94.30p | 93.90p | 94.00p | 14050 |
09/01/2020 | 94.00p | 94.00p | 93.90p | 94.00p | 2123 |
08/01/2020 | 94.00p | 94.40p | 93.94p | 94.00p | 17818 |
07/01/2020 | 94.00p | 94.00p | 93.88p | 94.00p | 241 |
06/01/2020 | 94.00p | 95.00p | 93.84p | 94.00p | 76537 |
03/01/2020 | 92.50p | 93.75p | 91.84p | 92.50p | 17201 |
02/01/2020 | 92.50p | 93.40p | 92.50p | 92.50p | 4500 |
31/12/2019 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
30/12/2019 | 92.00p | 93.00p | 92.00p | 92.00p | 7000 |
27/12/2019 | 92.00p | 92.00p | 91.50p | 92.00p | 2500 |
24/12/2019 | 96.50p | 96.50p | 91.30p | 92.00p | 38172 |
23/12/2019 | 97.00p | 97.00p | 95.60p | 96.50p | 43071 |
20/12/2019 | 97.00p | 98.20p | 97.00p | 97.00p | 2000 |
19/12/2019 | 97.00p | 98.50p | 97.00p | 97.00p | 1500 |
18/12/2019 | 97.00p | 97.70p | 96.56p | 97.00p | 3946 |
17/12/2019 | 96.00p | 99.00p | 95.30p | 99.00p | 65659 |
16/12/2019 | 94.50p | 96.00p | 94.50p | 96.00p | 42265 |
13/12/2019 | 89.50p | 94.90p | 89.50p | 94.50p | 75111 |
12/12/2019 | 89.50p | 89.50p | 88.03p | 89.50p | 7500 |
11/12/2019 | 89.50p | 90.00p | 88.45p | 89.50p | 19279 |
10/12/2019 | 90.00p | 90.00p | 89.10p | 89.50p | 26437 |
09/12/2019 | 90.00p | 92.00p | 89.00p | 90.00p | 38171 |
06/12/2019 | 90.00p | 90.00p | 87.50p | 90.00p | 147422 |
05/12/2019 | 90.50p | 90.50p | 89.00p | 90.00p | 71917 |
04/12/2019 | 92.00p | 92.00p | 90.00p | 90.50p | 33907 |
03/12/2019 | 92.50p | 92.50p | 92.00p | 92.00p | 20733 |
02/12/2019 | 92.50p | 92.59p | 92.11p | 92.50p | 9870 |
29/11/2019 | 94.50p | 94.50p | 92.12p | 92.50p | 58870 |
28/11/2019 | 95.50p | 96.00p | 95.00p | 95.50p | 143436 |
27/11/2019 | 95.50p | 97.00p | 94.55p | 95.50p | 1015451 |
26/11/2019 | 95.00p | 95.00p | 94.00p | 95.00p | 633452 |
25/11/2019 | 95.00p | 95.00p | 94.02p | 95.00p | 8000 |
22/11/2019 | 95.00p | 95.00p | 94.16p | 95.00p | 6517 |
21/11/2019 | 95.00p | 95.00p | 94.15p | 95.00p | 19865 |
20/11/2019 | 95.00p | 95.00p | 94.13p | 95.00p | 24787 |
19/11/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
18/11/2019 | 95.00p | 95.03p | 94.02p | 95.00p | 26073 |
15/11/2019 | 95.00p | 95.05p | 95.00p | 95.00p | 14500 |
14/11/2019 | 95.00p | 95.29p | 94.50p | 95.00p | 25688 |
13/11/2019 | 94.50p | 95.90p | 94.50p | 95.00p | 223847 |
12/11/2019 | 96.50p | 96.50p | 93.03p | 94.50p | 65339 |
11/11/2019 | 96.50p | 96.50p | 96.00p | 96.50p | 4000 |
08/11/2019 | 96.50p | 96.50p | 96.00p | 96.50p | 8678 |
07/11/2019 | 97.50p | 97.50p | 96.00p | 96.50p | 21458 |
06/11/2019 | 97.50p | 97.50p | 97.00p | 97.50p | 3641 |
05/11/2019 | 98.00p | 98.00p | 97.50p | 97.50p | 0 |
04/11/2019 | 98.50p | 98.50p | 97.00p | 98.00p | 11106 |
01/11/2019 | 98.50p | 98.50p | 98.00p | 98.50p | 915 |
31/10/2019 | 98.50p | 98.50p | 98.00p | 98.50p | 850 |
30/10/2019 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
29/10/2019 | 99.00p | 99.00p | 98.02p | 98.50p | 1572 |
28/10/2019 | 99.00p | 99.00p | 98.02p | 99.00p | 4446 |
25/10/2019 | 99.00p | 99.00p | 98.00p | 99.00p | 14748 |
24/10/2019 | 99.00p | 99.00p | 98.12p | 99.00p | 1279 |
23/10/2019 | 99.00p | 99.00p | 98.00p | 99.00p | 1822 |
22/10/2019 | 99.00p | 99.00p | 98.38p | 99.00p | 134 |
21/10/2019 | 99.00p | 99.00p | 98.50p | 99.00p | 5000 |
18/10/2019 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
17/10/2019 | 99.00p | 99.00p | 98.00p | 99.00p | 4562 |
16/10/2019 | 99.00p | 99.00p | 98.00p | 99.00p | 303193 |
15/10/2019 | 99.00p | 99.00p | 98.00p | 99.00p | 36609 |
14/10/2019 | 99.00p | 99.00p | 98.00p | 98.00p | 14406 |
11/10/2019 | 98.50p | 99.98p | 98.10p | 99.00p | 36089 |
10/10/2019 | 102.00p | 103.00p | 98.00p | 98.50p | 108595 |
09/10/2019 | 97.00p | 103.20p | 97.00p | 102.00p | 76854 |
08/10/2019 | 97.00p | 98.00p | 96.00p | 97.00p | 106000 |
07/10/2019 | 97.00p | 97.30p | 96.00p | 97.00p | 196003 |
04/10/2019 | 97.50p | 97.50p | 96.00p | 97.00p | 3728 |
03/10/2019 | 99.00p | 99.00p | 97.00p | 97.50p | 77447 |
02/10/2019 | 100.00p | 100.00p | 98.00p | 99.00p | 216088 |
01/10/2019 | 103.50p | 103.50p | 100.00p | 100.00p | 114070 |
30/09/2019 | 103.50p | 104.30p | 103.00p | 103.50p | 13000 |
27/09/2019 | 103.50p | 105.00p | 103.13p | 103.50p | 28392 |
26/09/2019 | 100.00p | 105.00p | 100.00p | 103.50p | 43608 |
25/09/2019 | 101.50p | 101.50p | 98.50p | 100.00p | 86629 |
24/09/2019 | 99.00p | 104.00p | 98.52p | 102.50p | 108681 |
23/09/2019 | 100.00p | 100.00p | 98.25p | 99.00p | 115900 |
20/09/2019 | 100.00p | 101.00p | 99.00p | 100.50p | 11316 |
19/09/2019 | 99.00p | 100.60p | 97.89p | 100.00p | 49968 |
18/09/2019 | 98.50p | 102.00p | 98.00p | 99.00p | 74529 |
17/09/2019 | 91.50p | 102.00p | 91.50p | 100.50p | 175202 |
16/09/2019 | 92.00p | 95.00p | 91.50p | 92.00p | 351721 |
13/09/2019 | 88.00p | 88.75p | 88.00p | 88.50p | 40200 |
12/09/2019 | 91.50p | 91.50p | 87.00p | 88.00p | 109859 |
11/09/2019 | 86.00p | 93.00p | 86.00p | 91.50p | 71238 |
10/09/2019 | 85.00p | 87.00p | 85.00p | 86.00p | 36800 |
09/09/2019 | 84.50p | 86.52p | 84.10p | 85.00p | 29909 |
06/09/2019 | 81.00p | 86.94p | 81.00p | 84.50p | 119591 |
05/09/2019 | 78.50p | 81.00p | 78.50p | 81.00p | 132037 |
04/09/2019 | 78.50p | 79.10p | 78.50p | 79.00p | 1984 |
03/09/2019 | 78.50p | 79.10p | 77.25p | 78.50p | 15582 |
02/09/2019 | 78.00p | 78.74p | 78.00p | 78.50p | 22772 |
30/08/2019 | 78.50p | 78.70p | 77.00p | 78.00p | 12752 |
29/08/2019 | 79.00p | 79.00p | 77.00p | 78.50p | 31015 |
28/08/2019 | 79.00p | 79.00p | 77.50p | 79.00p | 35129 |
27/08/2019 | 81.50p | 81.56p | 78.00p | 80.00p | 40734 |
23/08/2019 | 81.50p | 81.60p | 81.25p | 81.50p | 10513 |
22/08/2019 | 81.50p | 81.64p | 81.50p | 81.50p | 59 |
*Close Price adjusted for both dividends and splits