Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/05/2020 | 82.00p | 84.90p | 82.00p | 82.00p | 1757 |
06/05/2020 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
05/05/2020 | 78.50p | 85.00p | 78.50p | 82.00p | 5532 |
04/05/2020 | 81.00p | 81.00p | 77.00p | 78.50p | 8439 |
01/05/2020 | 81.00p | 84.00p | 79.00p | 81.00p | 4064 |
30/04/2020 | 87.50p | 87.50p | 79.00p | 81.00p | 12737 |
29/04/2020 | 87.50p | 89.00p | 80.00p | 87.50p | 6552 |
28/04/2020 | 87.50p | 92.00p | 80.00p | 87.50p | 10543 |
27/04/2020 | 72.50p | 88.00p | 72.50p | 87.50p | 13305 |
24/04/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 45000 |
23/04/2020 | 70.00p | 74.75p | 70.00p | 72.50p | 1350 |
22/04/2020 | 70.00p | 74.50p | 69.15p | 70.00p | 732 |
21/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
20/04/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
17/04/2020 | 68.50p | 74.90p | 67.60p | 70.00p | 11155 |
16/04/2020 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
15/04/2020 | 68.50p | 72.00p | 67.60p | 68.50p | 2600 |
14/04/2020 | 70.00p | 70.60p | 68.00p | 68.50p | 12500 |
13/04/2020 | 70.00p | 70.00p | 68.20p | 70.00p | 2158 |
10/04/2020 | 70.00p | 70.00p | 68.20p | 70.00p | 2158 |
09/04/2020 | 70.00p | 70.00p | 68.20p | 70.00p | 2158 |
08/04/2020 | 71.00p | 71.00p | 68.20p | 70.00p | 12060 |
07/04/2020 | 59.50p | 72.00p | 59.50p | 71.00p | 10064 |
06/04/2020 | 59.50p | 62.00p | 59.50p | 59.50p | 1712 |
03/04/2020 | 57.50p | 62.00p | 57.05p | 59.50p | 23218 |
02/04/2020 | 57.50p | 59.90p | 57.50p | 57.50p | 25 |
01/04/2020 | 51.00p | 60.00p | 51.00p | 57.50p | 30587 |
31/03/2020 | 50.00p | 52.00p | 50.00p | 51.00p | 2870 |
30/03/2020 | 49.50p | 51.70p | 49.50p | 50.00p | 2762 |
27/03/2020 | 48.50p | 51.70p | 48.50p | 49.50p | 193 |
26/03/2020 | 48.50p | 51.50p | 48.50p | 48.50p | 500 |
25/03/2020 | 45.50p | 50.00p | 45.50p | 48.50p | 2630 |
24/03/2020 | 45.00p | 45.50p | 45.00p | 45.50p | 0 |
23/03/2020 | 45.00p | 45.50p | 42.00p | 45.00p | 2972 |
20/03/2020 | 45.00p | 48.00p | 42.00p | 45.00p | 12872 |
19/03/2020 | 43.50p | 48.50p | 42.06p | 45.00p | 49621 |
18/03/2020 | 47.00p | 49.00p | 43.50p | 43.50p | 7500 |
17/03/2020 | 57.00p | 57.00p | 47.00p | 48.00p | 5702 |
16/03/2020 | 64.50p | 64.50p | 53.00p | 57.00p | 20792 |
13/03/2020 | 64.50p | 67.00p | 62.00p | 64.50p | 10782 |
12/03/2020 | 64.50p | 67.00p | 62.00p | 64.50p | 12648 |
11/03/2020 | 64.50p | 67.00p | 64.50p | 64.50p | 8229 |
10/03/2020 | 64.50p | 64.50p | 62.00p | 64.50p | 4554 |
09/03/2020 | 62.00p | 64.00p | 62.00p | 63.00p | 14006 |
06/03/2020 | 62.00p | 64.00p | 62.00p | 62.00p | 1554 |
05/03/2020 | 62.00p | 64.00p | 60.00p | 62.00p | 14100 |
04/03/2020 | 62.00p | 62.00p | 60.00p | 62.00p | 2800 |
03/03/2020 | 62.00p | 64.00p | 62.00p | 62.00p | 2373 |
02/03/2020 | 63.00p | 63.00p | 60.00p | 62.00p | 21511 |
28/02/2020 | 63.50p | 67.00p | 63.00p | 63.00p | 6500 |
27/02/2020 | 74.50p | 74.50p | 62.50p | 66.00p | 21387 |
26/02/2020 | 76.00p | 76.00p | 74.50p | 74.50p | 5500 |
25/02/2020 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
24/02/2020 | 76.50p | 76.50p | 76.00p | 76.00p | 7091 |
21/02/2020 | 76.50p | 76.50p | 75.00p | 76.50p | 1575 |
20/02/2020 | 76.50p | 76.50p | 76.31p | 76.50p | 1310 |
19/02/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
18/02/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
17/02/2020 | 76.50p | 76.50p | 76.30p | 76.50p | 5447 |
14/02/2020 | 76.50p | 76.50p | 75.10p | 76.50p | 6706 |
13/02/2020 | 76.50p | 76.50p | 76.31p | 76.50p | 3000 |
12/02/2020 | 76.50p | 76.50p | 75.55p | 76.50p | 5750 |
11/02/2020 | 76.50p | 76.50p | 75.55p | 76.50p | 482 |
10/02/2020 | 76.50p | 76.50p | 75.55p | 76.50p | 12250 |
07/02/2020 | 76.50p | 77.70p | 76.00p | 76.50p | 18348 |
06/02/2020 | 76.50p | 76.50p | 75.50p | 76.50p | 5600 |
05/02/2020 | 76.50p | 76.50p | 75.00p | 76.50p | 46631 |
04/02/2020 | 76.50p | 76.50p | 75.90p | 76.50p | 258 |
03/02/2020 | 77.50p | 77.50p | 76.35p | 76.50p | 1548 |
31/01/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 23337 |
30/01/2020 | 77.50p | 77.50p | 76.40p | 77.50p | 8471 |
29/01/2020 | 77.50p | 77.50p | 76.00p | 77.50p | 6660 |
28/01/2020 | 77.50p | 77.50p | 77.00p | 77.50p | 649 |
27/01/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
24/01/2020 | 77.50p | 77.50p | 75.00p | 77.50p | 6600 |
23/01/2020 | 77.50p | 77.50p | 77.00p | 77.50p | 638 |
22/01/2020 | 77.50p | 77.50p | 75.00p | 77.50p | 3700 |
21/01/2020 | 79.00p | 79.00p | 77.50p | 77.50p | 5000 |
20/01/2020 | 80.00p | 81.00p | 77.00p | 79.00p | 2817 |
17/01/2020 | 80.00p | 84.00p | 77.00p | 80.00p | 8086 |
16/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
15/01/2020 | 80.00p | 84.00p | 80.00p | 80.00p | 5944 |
14/01/2020 | 80.00p | 84.00p | 80.00p | 80.00p | 348 |
13/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
10/01/2020 | 80.00p | 84.00p | 80.00p | 80.00p | 13444 |
09/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 10000 |
08/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
07/01/2020 | 80.00p | 84.00p | 77.00p | 80.00p | 17950 |
06/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
03/01/2020 | 80.00p | 84.00p | 80.00p | 80.00p | 16842 |
02/01/2020 | 80.00p | 84.00p | 76.10p | 80.00p | 4213 |
01/01/2020 | 80.00p | 84.00p | 80.00p | 80.00p | 10937 |
31/12/2019 | 80.00p | 84.00p | 80.00p | 80.00p | 10937 |
30/12/2019 | 80.00p | 84.00p | 80.00p | 80.00p | 3676 |
27/12/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
26/12/2019 | 80.00p | 84.00p | 80.00p | 80.00p | 585 |
25/12/2019 | 80.00p | 84.00p | 80.00p | 80.00p | 585 |
24/12/2019 | 80.00p | 84.00p | 80.00p | 80.00p | 585 |
23/12/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
20/12/2019 | 80.00p | 80.00p | 75.00p | 80.00p | 1000 |
19/12/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
18/12/2019 | 80.00p | 82.00p | 75.00p | 80.00p | 1120 |
17/12/2019 | 80.00p | 82.00p | 75.00p | 80.00p | 13974 |
16/12/2019 | 80.00p | 80.00p | 75.00p | 80.00p | 7200 |
13/12/2019 | 80.00p | 83.00p | 80.00p | 80.00p | 4000 |
12/12/2019 | 80.00p | 83.00p | 80.00p | 80.00p | 8000 |
11/12/2019 | 74.50p | 77.00p | 74.50p | 74.50p | 1000 |
10/12/2019 | 74.50p | 74.50p | 73.50p | 74.50p | 0 |
09/12/2019 | 73.50p | 77.00p | 73.50p | 73.50p | 649 |
06/12/2019 | 73.50p | 77.00p | 73.50p | 73.50p | 2500 |
05/12/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
04/12/2019 | 73.50p | 77.00p | 73.50p | 73.50p | 8200 |
03/12/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
02/12/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
29/11/2019 | 71.50p | 77.00p | 71.50p | 73.50p | 4059 |
28/11/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
27/11/2019 | 71.50p | 72.80p | 71.50p | 71.50p | 1368 |
26/11/2019 | 71.50p | 72.80p | 71.50p | 71.50p | 5000 |
25/11/2019 | 71.50p | 72.80p | 71.50p | 71.50p | 474 |
22/11/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
21/11/2019 | 71.50p | 72.80p | 70.20p | 71.50p | 2483 |
20/11/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
19/11/2019 | 71.50p | 72.80p | 71.50p | 71.50p | 1500 |
18/11/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
15/11/2019 | 71.50p | 71.70p | 71.50p | 71.50p | 2000 |
14/11/2019 | 71.50p | 71.80p | 70.00p | 71.50p | 9900 |
13/11/2019 | 74.50p | 74.50p | 71.00p | 71.50p | 4897 |
12/11/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
11/11/2019 | 74.50p | 74.50p | 71.00p | 74.50p | 13560 |
08/11/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
07/11/2019 | 76.50p | 76.80p | 76.50p | 76.50p | 920 |
06/11/2019 | 76.50p | 76.50p | 75.00p | 76.50p | 1278 |
05/11/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
04/11/2019 | 79.50p | 79.50p | 75.00p | 76.50p | 7523 |
01/11/2019 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
31/10/2019 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
30/10/2019 | 79.50p | 79.50p | 76.00p | 79.50p | 2028 |
29/10/2019 | 79.50p | 79.50p | 76.00p | 79.50p | 2129 |
28/10/2019 | 79.50p | 79.50p | 76.00p | 79.50p | 6278 |
25/10/2019 | 79.50p | 83.00p | 79.50p | 79.50p | 395 |
24/10/2019 | 79.50p | 81.00p | 79.50p | 79.50p | 91 |
23/10/2019 | 79.50p | 79.50p | 76.00p | 79.50p | 3548 |
22/10/2019 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
21/10/2019 | 79.50p | 79.50p | 79.50p | 79.50p | 15000 |
18/10/2019 | 78.50p | 80.00p | 78.50p | 79.50p | 2000 |
17/10/2019 | 77.50p | 78.50p | 76.13p | 78.50p | 1923 |
16/10/2019 | 78.50p | 78.50p | 77.50p | 77.50p | 10000 |
15/10/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
14/10/2019 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
11/10/2019 | 78.50p | 79.55p | 78.50p | 78.50p | 1370 |
10/10/2019 | 83.00p | 83.00p | 78.50p | 78.50p | 1500 |
09/10/2019 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
08/10/2019 | 83.00p | 83.92p | 83.00p | 83.00p | 1500 |
07/10/2019 | 83.00p | 83.92p | 81.00p | 83.00p | 6491 |
04/10/2019 | 83.00p | 83.00p | 81.90p | 83.00p | 115 |
03/10/2019 | 83.00p | 83.00p | 81.90p | 83.00p | 4 |
02/10/2019 | 82.50p | 83.00p | 80.00p | 83.00p | 1597 |
01/10/2019 | 82.50p | 82.50p | 81.65p | 82.50p | 282 |
30/09/2019 | 81.50p | 82.50p | 80.99p | 82.50p | 6000 |
27/09/2019 | 83.00p | 83.00p | 81.00p | 81.50p | 2357 |
26/09/2019 | 83.50p | 83.50p | 80.61p | 83.00p | 3781 |
25/09/2019 | 80.50p | 83.50p | 80.50p | 83.50p | 4177 |
24/09/2019 | 82.50p | 83.33p | 80.50p | 80.50p | 2050 |
23/09/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
20/09/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
19/09/2019 | 82.50p | 84.90p | 81.00p | 82.50p | 12088 |
18/09/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
17/09/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
16/09/2019 | 82.50p | 84.45p | 82.50p | 82.50p | 5000 |
13/09/2019 | 82.50p | 84.50p | 82.50p | 82.50p | 5000 |
12/09/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
11/09/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
10/09/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
09/09/2019 | 78.00p | 84.00p | 78.00p | 82.50p | 19590 |
06/09/2019 | 78.00p | 78.50p | 78.00p | 78.00p | 12045 |
05/09/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
04/09/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
03/09/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
02/09/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 10000 |
30/08/2019 | 78.00p | 79.00p | 76.00p | 78.00p | 4868 |
29/08/2019 | 78.00p | 78.00p | 76.00p | 78.00p | 3804 |
28/08/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
27/08/2019 | 78.00p | 79.40p | 78.00p | 78.00p | 5300 |
23/08/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 20000 |
22/08/2019 | 78.00p | 79.60p | 76.00p | 78.00p | 6973 |
21/08/2019 | 78.00p | 79.00p | 78.00p | 78.00p | 2000 |
20/08/2019 | 80.50p | 80.50p | 76.00p | 78.00p | 7870 |
19/08/2019 | 80.50p | 80.50p | 80.00p | 80.50p | 6500 |
16/08/2019 | 80.50p | 80.50p | 78.00p | 80.50p | 5493 |
15/08/2019 | 80.50p | 80.50p | 79.10p | 80.50p | 4000 |
14/08/2019 | 80.50p | 85.00p | 80.50p | 80.50p | 1680 |
13/08/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
12/08/2019 | 80.50p | 80.50p | 79.10p | 80.50p | 1989 |
09/08/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
08/08/2019 | 80.50p | 84.55p | 79.10p | 80.50p | 5132 |
07/08/2019 | 80.50p | 85.00p | 80.50p | 80.50p | 0 |
06/08/2019 | 80.50p | 85.00p | 79.00p | 85.00p | 1822 |
05/08/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
02/08/2019 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
01/08/2019 | 80.50p | 84.55p | 78.00p | 80.50p | 5132 |
*Close Price adjusted for both dividends and splits