Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/06/2020 | 37.10p | 37.00p | 36.15p | 36.45p | 44573 |
04/06/2020 | 37.10p | 37.60p | 36.80p | 36.85p | 34860 |
03/06/2020 | 37.10p | 37.60p | 37.05p | 37.05p | 67385 |
02/06/2020 | 37.80p | 37.80p | 36.60p | 36.80p | 160598 |
01/06/2020 | 37.70p | 37.70p | 36.80p | 36.80p | 30586 |
29/05/2020 | 37.00p | 37.50p | 36.63p | 36.80p | 97611 |
28/05/2020 | 37.00p | 37.24p | 36.63p | 36.90p | 69157 |
27/05/2020 | 36.10p | 37.30p | 36.10p | 36.90p | 58463 |
26/05/2020 | 36.10p | 37.30p | 36.10p | 37.00p | 156629 |
25/05/2020 | 36.60p | 37.48p | 36.60p | 37.25p | 54695 |
22/05/2020 | 36.60p | 37.48p | 36.60p | 37.25p | 54695 |
21/05/2020 | 36.60p | 37.48p | 36.60p | 37.25p | 19746 |
20/05/2020 | 36.60p | 37.62p | 36.60p | 37.50p | 54614 |
19/05/2020 | 36.60p | 37.75p | 36.60p | 37.45p | 218604 |
18/05/2020 | 37.00p | 37.85p | 36.81p | 37.50p | 40367 |
15/05/2020 | 37.00p | 37.77p | 36.81p | 37.50p | 119058 |
14/05/2020 | 36.50p | 37.77p | 36.50p | 37.50p | 150246 |
13/05/2020 | 36.50p | 37.78p | 36.81p | 37.30p | 78156 |
12/05/2020 | 36.50p | 37.95p | 36.50p | 37.50p | 57714 |
11/05/2020 | 36.40p | 37.74p | 36.40p | 37.35p | 2700870 |
08/05/2020 | 37.10p | 37.87p | 36.52p | 36.55p | 60359 |
07/05/2020 | 37.10p | 37.87p | 36.52p | 36.55p | 60359 |
06/05/2020 | 37.00p | 37.50p | 35.77p | 36.75p | 7993354 |
05/05/2020 | 35.40p | 37.00p | 34.99p | 35.75p | 195340 |
04/05/2020 | 35.00p | 36.00p | 34.16p | 35.25p | 505659 |
01/05/2020 | 33.90p | 34.72p | 33.33p | 34.00p | 1453608 |
30/04/2020 | 34.50p | 34.80p | 33.90p | 34.40p | 195985 |
29/04/2020 | 34.00p | 35.00p | 32.80p | 34.40p | 263288 |
28/04/2020 | 34.50p | 34.86p | 32.70p | 33.25p | 727774 |
27/04/2020 | 33.00p | 34.70p | 32.49p | 33.55p | 1013386 |
24/04/2020 | 32.90p | 32.90p | 30.38p | 31.50p | 98664 |
23/04/2020 | 31.60p | 33.00p | 30.74p | 32.50p | 83766 |
22/04/2020 | 32.50p | 33.00p | 30.15p | 31.50p | 117968 |
21/04/2020 | 32.60p | 33.90p | 32.50p | 32.95p | 73421 |
20/04/2020 | 32.40p | 33.00p | 32.00p | 33.00p | 156444 |
17/04/2020 | 30.90p | 33.74p | 30.90p | 31.75p | 341609 |
16/04/2020 | 30.00p | 30.60p | 30.00p | 30.00p | 71250 |
15/04/2020 | 31.00p | 31.85p | 30.00p | 30.50p | 104095 |
14/04/2020 | 32.00p | 32.00p | 31.15p | 31.50p | 53019 |
09/04/2020 | 31.50p | 32.00p | 31.05p | 31.50p | 50227 |
08/04/2020 | 31.50p | 31.50p | 31.00p | 31.25p | 45613 |
07/04/2020 | 31.50p | 32.50p | 30.80p | 31.25p | 306391 |
06/04/2020 | 31.00p | 31.50p | 30.79p | 31.00p | 68938 |
03/04/2020 | 30.00p | 31.00p | 29.50p | 29.50p | 52322 |
02/04/2020 | 28.90p | 30.90p | 28.86p | 29.45p | 47169 |
01/04/2020 | 28.00p | 29.00p | 27.25p | 28.00p | 60021 |
31/03/2020 | 25.20p | 27.94p | 25.50p | 26.60p | 155727 |
30/03/2020 | 25.20p | 27.45p | 25.50p | 26.55p | 32664 |
27/03/2020 | 25.20p | 28.00p | 25.20p | 26.55p | 179473 |
26/03/2020 | 28.10p | 28.10p | 26.00p | 27.05p | 11133 |
25/03/2020 | 28.00p | 28.00p | 25.30p | 27.00p | 229148 |
24/03/2020 | 28.00p | 28.00p | 25.13p | 26.55p | 175028 |
23/03/2020 | 26.10p | 28.00p | 25.40p | 26.30p | 652858 |
20/03/2020 | 26.20p | 29.00p | 26.20p | 27.50p | 82022 |
19/03/2020 | 26.20p | 28.06p | 26.20p | 27.55p | 72669 |
18/03/2020 | 26.20p | 28.27p | 26.20p | 27.50p | 55133 |
17/03/2020 | 29.00p | 30.00p | 27.10p | 29.00p | 113967 |
16/03/2020 | 28.40p | 29.00p | 25.00p | 29.00p | 817335 |
13/03/2020 | 31.50p | 31.55p | 29.25p | 30.50p | 212580 |
12/03/2020 | 31.50p | 32.20p | 30.00p | 31.75p | 486974 |
11/03/2020 | 33.00p | 33.00p | 31.63p | 31.80p | 1623802 |
10/03/2020 | 32.00p | 33.00p | 31.30p | 32.55p | 1180050 |
09/03/2020 | 30.50p | 32.00p | 28.75p | 31.35p | 1273873 |
06/03/2020 | 31.40p | 32.00p | 31.00p | 31.75p | 87640 |
05/03/2020 | 31.90p | 32.00p | 31.30p | 31.50p | 169111 |
04/03/2020 | 32.90p | 32.90p | 29.74p | 32.00p | 2776900 |
03/03/2020 | 32.50p | 32.90p | 32.24p | 32.40p | 289677 |
02/03/2020 | 33.00p | 33.00p | 31.23p | 32.50p | 129094 |
28/02/2020 | 33.30p | 33.34p | 29.30p | 32.50p | 806954 |
27/02/2020 | 34.30p | 35.40p | 33.45p | 34.40p | 334713 |
26/02/2020 | 35.50p | 35.50p | 34.00p | 35.05p | 237197 |
25/02/2020 | 36.30p | 36.30p | 34.58p | 35.55p | 175222 |
24/02/2020 | 35.80p | 36.50p | 35.00p | 35.65p | 154717 |
21/02/2020 | 36.00p | 36.80p | 35.10p | 36.55p | 234024 |
20/02/2020 | 37.20p | 38.00p | 36.20p | 36.65p | 244569 |
19/02/2020 | 37.30p | 38.00p | 37.20p | 37.85p | 111061 |
18/02/2020 | 37.50p | 38.00p | 37.50p | 37.95p | 76509 |
17/02/2020 | 37.30p | 38.50p | 37.30p | 37.95p | 29232 |
14/02/2020 | 38.00p | 38.00p | 37.40p | 37.65p | 26155 |
13/02/2020 | 38.50p | 38.50p | 37.50p | 37.70p | 38188 |
12/02/2020 | 38.90p | 38.90p | 37.43p | 37.70p | 23997 |
11/02/2020 | 38.90p | 38.90p | 37.40p | 38.20p | 57547 |
10/02/2020 | 38.00p | 38.90p | 37.50p | 37.70p | 98809 |
07/02/2020 | 39.10p | 39.10p | 36.10p | 38.40p | 559976 |
06/02/2020 | 40.00p | 40.00p | 39.00p | 39.00p | 11793 |
05/02/2020 | 39.00p | 40.00p | 38.00p | 39.00p | 138751 |
04/02/2020 | 40.00p | 40.00p | 39.25p | 39.70p | 79752 |
03/02/2020 | 41.00p | 40.00p | 39.30p | 40.00p | 112582 |
31/01/2020 | 41.00p | 41.00p | 38.50p | 39.25p | 33966 |
30/01/2020 | 41.00p | 41.00p | 38.84p | 39.00p | 16213 |
29/01/2020 | 38.10p | 40.28p | 39.41p | 40.10p | 17160 |
28/01/2020 | 38.10p | 40.20p | 38.10p | 39.00p | 475938 |
27/01/2020 | 38.10p | 40.70p | 38.10p | 39.25p | 72663 |
24/01/2020 | 38.10p | 40.52p | 38.10p | 39.30p | 89131 |
23/01/2020 | 41.00p | 41.00p | 38.70p | 39.20p | 52068 |
22/01/2020 | 40.00p | 40.60p | 39.00p | 40.00p | 116103 |
21/01/2020 | 40.00p | 41.09p | 38.60p | 39.50p | 103102 |
20/01/2020 | 40.10p | 41.13p | 40.10p | 40.75p | 100533 |
17/01/2020 | 40.10p | 42.00p | 39.00p | 40.50p | 586297 |
16/01/2020 | 40.00p | 40.00p | 39.00p | 39.00p | 10455 |
15/01/2020 | 39.50p | 39.57p | 39.26p | 39.35p | 14235 |
14/01/2020 | 39.50p | 40.00p | 38.75p | 38.75p | 149260 |
13/01/2020 | 39.50p | 39.50p | 38.30p | 38.30p | 128196 |
10/01/2020 | 39.50p | 39.50p | 38.41p | 38.60p | 83937 |
09/01/2020 | 39.00p | 39.50p | 37.50p | 38.55p | 111593 |
08/01/2020 | 39.50p | 39.50p | 38.40p | 38.40p | 25106 |
07/01/2020 | 39.50p | 39.50p | 38.36p | 38.55p | 63637 |
06/01/2020 | 39.50p | 40.00p | 38.26p | 38.75p | 51649 |
03/01/2020 | 38.00p | 39.50p | 37.75p | 38.85p | 102277 |
02/01/2020 | 39.00p | 39.24p | 38.18p | 38.40p | 65226 |
31/12/2019 | 39.50p | 39.50p | 38.30p | 38.75p | 57762 |
30/12/2019 | 39.50p | 39.50p | 38.00p | 39.00p | 43727 |
27/12/2019 | 38.00p | 39.90p | 36.73p | 39.90p | 92766 |
24/12/2019 | 38.90p | 39.00p | 36.50p | 37.55p | 83118 |
23/12/2019 | 39.50p | 39.50p | 35.90p | 38.10p | 80736 |
20/12/2019 | 39.00p | 39.00p | 36.88p | 37.75p | 47212 |
19/12/2019 | 39.00p | 39.13p | 37.50p | 37.50p | 60196 |
18/12/2019 | 36.50p | 39.00p | 36.50p | 37.50p | 36965 |
17/12/2019 | 38.90p | 39.00p | 37.60p | 37.60p | 72241 |
16/12/2019 | 37.90p | 38.90p | 36.90p | 38.35p | 237158 |
13/12/2019 | 37.50p | 37.90p | 37.10p | 37.55p | 121915 |
12/12/2019 | 35.90p | 37.40p | 35.53p | 37.05p | 149345 |
11/12/2019 | 39.00p | 39.00p | 35.00p | 35.65p | 900418 |
10/12/2019 | 39.60p | 39.92p | 39.00p | 39.15p | 109706 |
09/12/2019 | 38.30p | 40.05p | 38.30p | 39.05p | 119004 |
06/12/2019 | 39.70p | 39.70p | 38.50p | 38.90p | 37052 |
05/12/2019 | 39.00p | 39.50p | 38.10p | 38.60p | 81920 |
04/12/2019 | 39.00p | 39.90p | 39.00p | 39.40p | 117824 |
03/12/2019 | 40.90p | 41.62p | 38.30p | 38.30p | 153507 |
02/12/2019 | 41.00p | 42.00p | 40.38p | 41.05p | 227139 |
29/11/2019 | 39.50p | 41.10p | 39.40p | 41.10p | 208349 |
28/11/2019 | 40.30p | 40.50p | 39.45p | 40.05p | 125228 |
27/11/2019 | 40.30p | 40.30p | 39.10p | 39.50p | 172487 |
26/11/2019 | 40.00p | 41.00p | 39.00p | 40.30p | 165022 |
25/11/2019 | 38.00p | 42.22p | 38.00p | 40.90p | 466109 |
22/11/2019 | 40.00p | 40.00p | 37.70p | 38.10p | 361434 |
21/11/2019 | 39.00p | 41.00p | 38.20p | 40.40p | 753655 |
20/11/2019 | 38.20p | 39.00p | 38.20p | 38.60p | 63875 |
19/11/2019 | 37.50p | 38.25p | 37.50p | 38.25p | 38866 |
18/11/2019 | 38.90p | 38.90p | 38.07p | 38.25p | 13952 |
15/11/2019 | 38.80p | 38.80p | 37.25p | 38.30p | 33989 |
14/11/2019 | 37.60p | 38.90p | 37.28p | 38.20p | 23559 |
13/11/2019 | 38.45p | 38.30p | 38.30p | 38.30p | 0 |
12/11/2019 | 38.45p | 38.45p | 37.60p | 38.30p | 33817 |
11/11/2019 | 37.60p | 38.45p | 37.60p | 38.30p | 63971 |
08/11/2019 | 38.49p | 38.49p | 37.02p | 38.00p | 48658 |
07/11/2019 | 38.49p | 39.25p | 37.02p | 37.75p | 57896 |
06/11/2019 | 38.48p | 39.25p | 38.48p | 39.00p | 26159 |
05/11/2019 | 39.40p | 39.40p | 38.42p | 39.00p | 35048 |
04/11/2019 | 40.00p | 40.00p | 38.36p | 39.00p | 94200 |
01/11/2019 | 38.70p | 39.03p | 38.10p | 38.80p | 73717 |
31/10/2019 | 40.00p | 40.00p | 38.88p | 39.85p | 67684 |
30/10/2019 | 40.50p | 42.00p | 39.76p | 41.20p | 140122 |
29/10/2019 | 41.00p | 42.00p | 39.00p | 41.00p | 213761 |
28/10/2019 | 41.00p | 41.42p | 39.00p | 40.50p | 335402 |
25/10/2019 | 38.50p | 39.99p | 37.48p | 39.50p | 127310 |
24/10/2019 | 38.00p | 38.50p | 38.00p | 38.50p | 39317 |
23/10/2019 | 37.00p | 38.00p | 36.90p | 37.05p | 151730 |
22/10/2019 | 37.60p | 39.00p | 35.96p | 37.50p | 158144 |
21/10/2019 | 34.90p | 38.00p | 33.84p | 36.60p | 363905 |
18/10/2019 | 34.50p | 34.90p | 33.95p | 33.95p | 219868 |
17/10/2019 | 34.80p | 34.90p | 33.30p | 33.95p | 186195 |
16/10/2019 | 33.80p | 33.90p | 32.65p | 33.90p | 33835 |
15/10/2019 | 33.50p | 33.50p | 33.20p | 33.20p | 5000 |
14/10/2019 | 33.67p | 33.74p | 33.20p | 33.20p | 12344 |
11/10/2019 | 33.74p | 33.74p | 32.65p | 33.20p | 37315 |
10/10/2019 | 33.75p | 33.75p | 33.00p | 33.20p | 79254 |
09/10/2019 | 33.68p | 34.00p | 33.68p | 34.00p | 29690 |
08/10/2019 | 32.60p | 34.00p | 32.60p | 34.00p | 56538 |
07/10/2019 | 32.66p | 34.00p | 32.66p | 33.10p | 24121 |
04/10/2019 | 33.50p | 34.00p | 32.85p | 34.00p | 91126 |
03/10/2019 | 32.74p | 33.50p | 32.60p | 33.25p | 53576 |
02/10/2019 | 34.40p | 34.40p | 33.11p | 34.25p | 25494 |
01/10/2019 | 33.90p | 34.00p | 33.01p | 34.00p | 51770 |
30/09/2019 | 34.00p | 34.00p | 33.00p | 33.25p | 32365 |
27/09/2019 | 33.00p | 34.00p | 32.75p | 32.75p | 16752 |
26/09/2019 | 33.50p | 33.50p | 32.99p | 33.45p | 14625 |
25/09/2019 | 34.40p | 34.40p | 32.79p | 33.95p | 18580 |
24/09/2019 | 33.95p | 34.15p | 32.85p | 34.15p | 29088 |
23/09/2019 | 33.53p | 34.25p | 33.43p | 34.25p | 2558 |
20/09/2019 | 33.50p | 33.95p | 33.50p | 33.75p | 11277 |
19/09/2019 | 33.60p | 33.95p | 33.50p | 33.85p | 41579 |
18/09/2019 | 32.98p | 34.50p | 32.98p | 34.50p | 26140 |
17/09/2019 | 33.00p | 34.30p | 33.00p | 33.00p | 82705 |
16/09/2019 | 31.80p | 34.00p | 31.80p | 33.50p | 440662 |
13/09/2019 | 31.21p | 32.05p | 31.21p | 31.40p | 202429 |
12/09/2019 | 30.50p | 31.74p | 30.50p | 31.15p | 44089 |
11/09/2019 | 31.80p | 31.80p | 31.15p | 31.15p | 31600 |
10/09/2019 | 30.80p | 31.30p | 30.80p | 31.15p | 36500 |
09/09/2019 | 31.30p | 31.30p | 30.80p | 31.15p | 58807 |
06/09/2019 | 31.80p | 31.80p | 31.15p | 31.15p | 28171 |
05/09/2019 | 31.32p | 31.32p | 31.25p | 31.25p | 27680 |
04/09/2019 | 31.30p | 31.50p | 30.80p | 31.20p | 97437 |
03/09/2019 | 31.30p | 31.30p | 31.15p | 31.15p | 343 |
02/09/2019 | 31.30p | 31.30p | 30.80p | 31.15p | 103762 |
30/08/2019 | 31.32p | 31.32p | 31.30p | 31.30p | 15866 |
29/08/2019 | 30.80p | 31.36p | 30.80p | 31.15p | 54151 |
28/08/2019 | 30.80p | 31.15p | 30.80p | 31.15p | 22633 |
27/08/2019 | 31.11p | 31.19p | 30.80p | 31.10p | 64083 |
23/08/2019 | 31.33p | 31.41p | 30.80p | 31.30p | 24868 |
*Close Price adjusted for both dividends and splits