Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/08/2019 | 88.00p | 93.00p | 86.00p | 90.40p | 177472 |
22/08/2019 | 92.50p | 92.56p | 88.50p | 89.00p | 474119 |
21/08/2019 | 93.20p | 93.20p | 91.00p | 92.00p | 19106 |
20/08/2019 | 96.02p | 99.20p | 94.50p | 95.34p | 58832 |
19/08/2019 | 98.00p | 98.53p | 96.15p | 96.15p | 131059 |
16/08/2019 | 104.00p | 104.00p | 96.62p | 99.00p | 125374 |
15/08/2019 | 102.05p | 105.00p | 100.00p | 105.00p | 9893747 |
14/08/2019 | 104.00p | 106.00p | 102.05p | 103.00p | 75376 |
13/08/2019 | 107.00p | 108.90p | 102.50p | 104.25p | 58194 |
12/08/2019 | 110.20p | 110.20p | 107.50p | 108.00p | 4132 |
09/08/2019 | 115.00p | 116.20p | 107.05p | 109.50p | 124712 |
08/08/2019 | 119.00p | 119.50p | 112.00p | 113.00p | 39684 |
07/08/2019 | 110.00p | 119.00p | 110.00p | 117.00p | 195446 |
06/08/2019 | 108.00p | 109.00p | 106.00p | 106.00p | 73092 |
05/08/2019 | 105.00p | 108.55p | 105.00p | 108.00p | 266803 |
02/08/2019 | 100.00p | 104.00p | 97.75p | 103.00p | 65568 |
01/08/2019 | 95.50p | 96.93p | 95.50p | 96.75p | 5515 |
31/07/2019 | 99.98p | 99.98p | 97.50p | 97.50p | 23302 |
30/07/2019 | 100.05p | 102.81p | 98.50p | 99.25p | 50087 |
29/07/2019 | 99.00p | 104.26p | 98.42p | 100.01p | 7958 |
26/07/2019 | 102.00p | 99.00p | 98.50p | 98.50p | 0 |
25/07/2019 | 102.00p | 102.00p | 99.00p | 99.00p | 300 |
24/07/2019 | 99.00p | 100.00p | 98.50p | 98.50p | 20000 |
23/07/2019 | 98.00p | 102.00p | 97.00p | 101.50p | 158389 |
22/07/2019 | 100.00p | 103.00p | 100.00p | 101.50p | 92438 |
19/07/2019 | 96.00p | 100.00p | 96.00p | 97.00p | 30196 |
18/07/2019 | 90.00p | 94.00p | 90.00p | 92.00p | 38220 |
17/07/2019 | 87.00p | 90.00p | 87.00p | 88.00p | 39145 |
16/07/2019 | 87.00p | 87.00p | 85.50p | 85.50p | 2849 |
15/07/2019 | 84.00p | 86.00p | 84.00p | 84.50p | 25000 |
12/07/2019 | 82.00p | 82.00p | 81.40p | 81.50p | 32904 |
11/07/2019 | 82.50p | 85.00p | 82.50p | 83.75p | 21488 |
10/07/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 17595 |
09/07/2019 | 77.98p | 76.50p | 75.75p | 75.75p | 0 |
08/07/2019 | 77.98p | 77.98p | 76.50p | 76.50p | 250 |
05/07/2019 | 77.00p | 77.00p | 73.63p | 75.00p | 12965 |
04/07/2019 | 76.00p | 76.95p | 75.75p | 75.75p | 12380 |
03/07/2019 | 74.00p | 75.50p | 74.00p | 75.50p | 10999 |
02/07/2019 | 73.50p | 73.50p | 72.25p | 72.25p | 2653 |
01/07/2019 | 71.00p | 71.25p | 69.50p | 71.25p | 102500 |
28/06/2019 | 75.00p | 75.50p | 73.83p | 75.00p | 2050724 |
27/06/2019 | 72.00p | 72.50p | 71.95p | 72.00p | 37433 |
26/06/2019 | 70.00p | 70.00p | 68.66p | 69.50p | 20310 |
25/06/2019 | 68.00p | 69.75p | 68.00p | 69.75p | 163924 |
24/06/2019 | 67.00p | 68.00p | 67.00p | 67.50p | 39843 |
21/06/2019 | 66.00p | 66.50p | 65.50p | 65.50p | 69670 |
20/06/2019 | 68.00p | 68.00p | 66.25p | 66.25p | 166441 |
*Close Price adjusted for both dividends and splits