Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 33.00p | 33.00p | 31.88p | 33.00p | 27860 |
10/06/2020 | 32.50p | 33.16p | 31.27p | 32.00p | 30422 |
09/06/2020 | 33.00p | 33.60p | 31.20p | 33.60p | 32083 |
08/06/2020 | 33.00p | 33.80p | 31.08p | 32.00p | 78916 |
05/06/2020 | 34.00p | 34.00p | 32.25p | 33.00p | 51731 |
04/06/2020 | 36.00p | 36.14p | 33.00p | 34.00p | 48435 |
03/06/2020 | 35.50p | 37.00p | 34.05p | 37.00p | 51195 |
02/06/2020 | 35.00p | 36.40p | 34.00p | 35.50p | 23668 |
01/06/2020 | 35.00p | 36.00p | 34.30p | 35.00p | 4119 |
29/05/2020 | 35.00p | 36.00p | 34.26p | 35.00p | 3928 |
28/05/2020 | 35.00p | 36.80p | 34.02p | 35.00p | 18303 |
27/05/2020 | 35.50p | 37.00p | 34.00p | 35.00p | 44336 |
26/05/2020 | 34.50p | 36.00p | 33.50p | 35.50p | 66110 |
25/05/2020 | 34.00p | 35.94p | 33.50p | 34.50p | 123801 |
22/05/2020 | 34.00p | 35.94p | 33.50p | 34.50p | 123801 |
21/05/2020 | 31.50p | 35.00p | 30.36p | 34.00p | 148776 |
20/05/2020 | 31.50p | 31.50p | 30.33p | 31.50p | 500 |
19/05/2020 | 31.50p | 31.50p | 30.30p | 31.50p | 7926 |
18/05/2020 | 31.50p | 32.70p | 30.00p | 31.50p | 280301 |
15/05/2020 | 33.00p | 33.00p | 31.00p | 31.00p | 60570 |
14/05/2020 | 34.00p | 35.00p | 32.02p | 33.00p | 23227 |
13/05/2020 | 34.00p | 34.80p | 33.00p | 34.80p | 57991 |
12/05/2020 | 36.00p | 36.00p | 32.00p | 33.00p | 52039 |
11/05/2020 | 36.00p | 36.00p | 35.00p | 36.00p | 11548 |
08/05/2020 | 36.00p | 36.00p | 35.00p | 36.00p | 9143 |
07/05/2020 | 36.00p | 36.00p | 35.00p | 36.00p | 9143 |
06/05/2020 | 36.00p | 36.00p | 35.00p | 36.00p | 4962 |
05/05/2020 | 36.00p | 36.00p | 35.00p | 36.00p | 3000 |
04/05/2020 | 36.00p | 36.00p | 35.10p | 36.00p | 51306 |
01/05/2020 | 36.00p | 37.00p | 35.00p | 36.00p | 7862 |
30/04/2020 | 36.00p | 37.00p | 35.00p | 36.00p | 72844 |
29/04/2020 | 36.50p | 36.50p | 35.00p | 36.00p | 35979 |
28/04/2020 | 36.50p | 36.50p | 36.10p | 36.50p | 34691 |
27/04/2020 | 36.50p | 36.60p | 36.00p | 36.50p | 7818 |
24/04/2020 | 39.00p | 39.00p | 36.01p | 36.50p | 55102 |
23/04/2020 | 37.50p | 41.00p | 37.00p | 39.00p | 964299 |
22/04/2020 | 37.00p | 37.00p | 35.00p | 35.00p | 18795 |
21/04/2020 | 37.00p | 37.00p | 35.80p | 35.80p | 45123 |
20/04/2020 | 35.50p | 37.44p | 35.50p | 37.00p | 34182 |
17/04/2020 | 30.00p | 36.20p | 30.00p | 34.50p | 182772 |
16/04/2020 | 28.50p | 30.00p | 28.50p | 30.00p | 520498 |
15/04/2020 | 28.50p | 28.50p | 27.95p | 28.50p | 991322 |
14/04/2020 | 28.50p | 29.85p | 27.70p | 28.50p | 18895 |
13/04/2020 | 29.00p | 29.75p | 27.60p | 28.50p | 132666 |
10/04/2020 | 29.00p | 29.75p | 27.60p | 28.50p | 132666 |
09/04/2020 | 29.00p | 29.75p | 27.60p | 28.50p | 132666 |
08/04/2020 | 29.00p | 29.10p | 27.00p | 29.00p | 99897 |
07/04/2020 | 29.00p | 29.40p | 28.00p | 29.00p | 31960 |
06/04/2020 | 31.00p | 31.00p | 28.00p | 29.00p | 309772 |
03/04/2020 | 31.00p | 31.00p | 29.50p | 31.00p | 38875 |
02/04/2020 | 31.00p | 31.28p | 30.02p | 31.00p | 28283 |
01/04/2020 | 31.50p | 31.70p | 30.47p | 31.00p | 24858 |
31/03/2020 | 34.00p | 34.00p | 31.50p | 31.50p | 15000 |
30/03/2020 | 34.00p | 34.00p | 33.06p | 34.00p | 3965 |
27/03/2020 | 34.00p | 34.15p | 33.00p | 34.00p | 20497 |
26/03/2020 | 32.50p | 34.50p | 32.30p | 34.00p | 45218 |
25/03/2020 | 32.50p | 32.50p | 32.26p | 32.50p | 10265 |
24/03/2020 | 32.50p | 32.99p | 32.16p | 32.50p | 11253 |
23/03/2020 | 33.00p | 33.00p | 32.00p | 32.50p | 29981 |
20/03/2020 | 33.00p | 33.40p | 33.00p | 33.00p | 10922 |
19/03/2020 | 33.00p | 33.30p | 32.00p | 33.00p | 34823 |
18/03/2020 | 33.00p | 34.00p | 32.50p | 33.00p | 51394 |
17/03/2020 | 32.50p | 32.65p | 32.00p | 32.50p | 20771 |
16/03/2020 | 38.00p | 38.00p | 31.00p | 32.50p | 68508 |
13/03/2020 | 38.00p | 39.00p | 37.06p | 38.00p | 25639 |
12/03/2020 | 39.50p | 40.00p | 37.00p | 38.00p | 67054 |
11/03/2020 | 42.00p | 42.00p | 40.06p | 41.00p | 42448 |
10/03/2020 | 42.00p | 42.68p | 41.50p | 42.00p | 92 |
09/03/2020 | 44.00p | 44.00p | 41.00p | 42.00p | 37002 |
06/03/2020 | 46.50p | 47.00p | 44.00p | 44.50p | 45559 |
05/03/2020 | 46.50p | 47.00p | 46.50p | 46.50p | 3192 |
04/03/2020 | 46.50p | 47.00p | 46.22p | 46.50p | 18295 |
03/03/2020 | 46.50p | 47.00p | 46.15p | 46.50p | 9840 |
02/03/2020 | 46.50p | 46.95p | 46.00p | 46.50p | 6557675 |
28/02/2020 | 48.50p | 48.50p | 46.00p | 46.50p | 163716 |
27/02/2020 | 49.00p | 49.00p | 47.60p | 49.00p | 38953 |
26/02/2020 | 49.00p | 49.00p | 47.85p | 49.00p | 22632 |
25/02/2020 | 49.00p | 49.00p | 47.72p | 49.00p | 18979 |
24/02/2020 | 49.00p | 51.00p | 47.60p | 49.00p | 32746 |
21/02/2020 | 48.50p | 49.64p | 47.25p | 49.00p | 70299 |
20/02/2020 | 49.50p | 49.75p | 48.06p | 49.50p | 20108 |
19/02/2020 | 48.00p | 50.20p | 47.00p | 49.50p | 43530 |
18/02/2020 | 48.00p | 48.90p | 47.13p | 48.00p | 12150 |
17/02/2020 | 47.00p | 48.96p | 46.30p | 48.00p | 41855 |
14/02/2020 | 47.00p | 47.52p | 46.20p | 47.00p | 15000 |
13/02/2020 | 47.00p | 47.25p | 46.00p | 46.00p | 14348 |
12/02/2020 | 47.00p | 47.00p | 46.15p | 47.00p | 7066 |
11/02/2020 | 47.00p | 47.40p | 46.10p | 47.00p | 16365 |
10/02/2020 | 47.00p | 47.40p | 46.20p | 47.00p | 11454 |
07/02/2020 | 47.00p | 48.00p | 46.60p | 47.00p | 34960 |
06/02/2020 | 47.50p | 47.99p | 46.60p | 47.00p | 7657 |
05/02/2020 | 47.50p | 47.50p | 46.60p | 47.50p | 6853 |
04/02/2020 | 47.50p | 48.05p | 46.50p | 47.50p | 29804 |
03/02/2020 | 47.50p | 48.28p | 46.30p | 47.50p | 3146 |
31/01/2020 | 46.50p | 47.50p | 46.30p | 47.50p | 758573 |
30/01/2020 | 49.20p | 49.20p | 46.00p | 47.00p | 59706 |
29/01/2020 | 49.20p | 49.74p | 48.56p | 49.20p | 41516 |
28/01/2020 | 47.50p | 49.90p | 47.50p | 49.20p | 31370 |
27/01/2020 | 51.00p | 51.00p | 47.00p | 47.50p | 64026 |
24/01/2020 | 48.50p | 52.00p | 47.30p | 51.00p | 48544 |
23/01/2020 | 44.50p | 50.00p | 44.50p | 48.50p | 117581 |
22/01/2020 | 43.50p | 45.94p | 43.25p | 44.50p | 67669 |
21/01/2020 | 44.00p | 44.50p | 42.50p | 43.50p | 42897 |
20/01/2020 | 44.00p | 44.96p | 43.00p | 44.00p | 31816 |
17/01/2020 | 44.00p | 44.30p | 43.10p | 44.00p | 25892 |
16/01/2020 | 44.00p | 44.50p | 43.10p | 44.00p | 58557 |
15/01/2020 | 42.30p | 45.64p | 42.00p | 44.50p | 1007639 |
14/01/2020 | 42.50p | 45.00p | 42.00p | 42.30p | 279936 |
13/01/2020 | 42.50p | 42.50p | 41.10p | 42.00p | 14893 |
10/01/2020 | 42.50p | 42.50p | 42.00p | 42.50p | 9532 |
09/01/2020 | 43.00p | 43.00p | 42.00p | 42.50p | 31638 |
08/01/2020 | 43.50p | 43.50p | 39.50p | 43.50p | 367037 |
07/01/2020 | 44.00p | 44.00p | 43.25p | 43.50p | 8070 |
06/01/2020 | 44.00p | 44.00p | 43.02p | 44.00p | 3953 |
03/01/2020 | 44.00p | 44.50p | 43.00p | 44.00p | 25714 |
02/01/2020 | 44.00p | 44.00p | 43.02p | 44.00p | 11824 |
01/01/2020 | 44.00p | 44.00p | 43.00p | 44.00p | 6546 |
31/12/2019 | 44.00p | 44.00p | 43.00p | 44.00p | 6546 |
30/12/2019 | 44.10p | 44.10p | 42.00p | 44.00p | 35979 |
27/12/2019 | 44.10p | 44.10p | 44.00p | 44.10p | 3500 |
26/12/2019 | 44.10p | 44.10p | 43.22p | 44.10p | 710 |
25/12/2019 | 44.10p | 44.10p | 43.22p | 44.10p | 710 |
24/12/2019 | 44.10p | 44.10p | 43.22p | 44.10p | 710 |
23/12/2019 | 44.50p | 44.50p | 43.00p | 44.10p | 25318 |
20/12/2019 | 44.50p | 44.75p | 44.00p | 44.50p | 44147 |
19/12/2019 | 44.50p | 44.50p | 43.00p | 44.50p | 20162 |
18/12/2019 | 44.50p | 44.50p | 44.00p | 44.50p | 8835 |
17/12/2019 | 44.50p | 44.50p | 44.00p | 44.50p | 25893 |
16/12/2019 | 44.50p | 44.50p | 44.00p | 44.50p | 13629 |
13/12/2019 | 44.50p | 44.50p | 44.00p | 44.50p | 14900 |
12/12/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 9000 |
11/12/2019 | 44.50p | 44.50p | 44.00p | 44.50p | 7920 |
10/12/2019 | 44.50p | 44.50p | 44.00p | 44.50p | 16116 |
09/12/2019 | 44.50p | 45.00p | 44.01p | 44.50p | 32291 |
06/12/2019 | 44.50p | 45.00p | 44.00p | 44.50p | 12080 |
05/12/2019 | 46.50p | 46.50p | 45.00p | 45.20p | 27902 |
04/12/2019 | 47.00p | 47.00p | 45.00p | 46.50p | 12869 |
03/12/2019 | 47.00p | 47.00p | 46.00p | 47.00p | 2410 |
02/12/2019 | 47.00p | 47.00p | 45.00p | 47.00p | 13205 |
29/11/2019 | 47.00p | 47.00p | 46.00p | 47.00p | 336 |
28/11/2019 | 47.00p | 47.00p | 46.50p | 47.00p | 44 |
27/11/2019 | 47.00p | 47.00p | 46.00p | 47.00p | 15057 |
26/11/2019 | 47.00p | 47.00p | 46.00p | 47.00p | 8509 |
25/11/2019 | 47.50p | 47.50p | 47.00p | 47.00p | 18693 |
22/11/2019 | 48.00p | 48.50p | 47.00p | 47.50p | 52124 |
21/11/2019 | 49.00p | 49.00p | 47.03p | 48.00p | 13068 |
20/11/2019 | 49.00p | 49.00p | 48.00p | 49.00p | 7216 |
19/11/2019 | 49.00p | 49.00p | 48.00p | 49.00p | 14673 |
18/11/2019 | 49.00p | 49.00p | 48.00p | 49.00p | 4294 |
15/11/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
14/11/2019 | 49.75p | 49.75p | 48.00p | 49.00p | 25032 |
13/11/2019 | 50.50p | 50.50p | 49.00p | 49.75p | 19479 |
12/11/2019 | 50.50p | 50.50p | 50.00p | 50.50p | 15000 |
11/11/2019 | 50.50p | 50.75p | 50.00p | 50.50p | 19463 |
08/11/2019 | 50.50p | 51.00p | 50.00p | 50.50p | 13573 |
07/11/2019 | 50.50p | 50.50p | 50.01p | 50.50p | 100 |
06/11/2019 | 50.50p | 50.50p | 50.00p | 50.50p | 4439 |
05/11/2019 | 50.50p | 50.50p | 50.00p | 50.50p | 15339 |
04/11/2019 | 50.50p | 50.50p | 50.02p | 50.50p | 2667 |
01/11/2019 | 50.50p | 50.50p | 50.02p | 50.50p | 10175 |
31/10/2019 | 50.50p | 50.50p | 50.00p | 50.50p | 6012 |
30/10/2019 | 50.50p | 50.50p | 50.00p | 50.50p | 10294 |
29/10/2019 | 50.50p | 50.50p | 50.00p | 50.50p | 22969 |
28/10/2019 | 50.50p | 50.50p | 50.00p | 50.00p | 18631 |
25/10/2019 | 50.50p | 50.50p | 50.02p | 50.50p | 13747 |
24/10/2019 | 50.50p | 50.50p | 50.11p | 50.50p | 547 |
23/10/2019 | 50.50p | 50.50p | 50.00p | 50.50p | 6737 |
22/10/2019 | 50.50p | 50.75p | 50.02p | 50.50p | 10412 |
21/10/2019 | 50.50p | 50.50p | 50.00p | 50.50p | 7027 |
18/10/2019 | 50.50p | 50.50p | 50.02p | 50.50p | 2360 |
17/10/2019 | 50.50p | 50.50p | 50.02p | 50.50p | 12615 |
16/10/2019 | 50.50p | 50.50p | 50.00p | 50.50p | 23092 |
15/10/2019 | 50.50p | 50.50p | 50.08p | 50.50p | 1493 |
14/10/2019 | 50.50p | 50.50p | 50.00p | 50.50p | 6258 |
11/10/2019 | 50.50p | 50.50p | 50.00p | 50.50p | 1481 |
10/10/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
09/10/2019 | 50.50p | 51.00p | 50.08p | 50.50p | 8431 |
08/10/2019 | 51.00p | 51.00p | 50.02p | 50.50p | 25318 |
07/10/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 215664 |
04/10/2019 | 51.00p | 51.50p | 50.90p | 51.00p | 9296 |
03/10/2019 | 51.75p | 51.80p | 50.00p | 51.00p | 20318 |
02/10/2019 | 52.25p | 52.25p | 51.75p | 51.75p | 13529 |
01/10/2019 | 52.25p | 52.25p | 52.00p | 52.25p | 5308 |
30/09/2019 | 52.25p | 52.50p | 52.00p | 52.25p | 16382 |
27/09/2019 | 52.50p | 52.50p | 52.00p | 52.25p | 10052 |
26/09/2019 | 52.50p | 52.50p | 50.00p | 52.00p | 7382856 |
25/09/2019 | 54.00p | 54.00p | 52.02p | 52.50p | 12691 |
24/09/2019 | 54.50p | 54.50p | 54.00p | 54.00p | 7200 |
23/09/2019 | 55.00p | 55.00p | 54.02p | 54.50p | 14465 |
20/09/2019 | 55.00p | 55.15p | 55.00p | 55.00p | 9042 |
19/09/2019 | 55.00p | 55.55p | 54.02p | 55.00p | 7715 |
18/09/2019 | 54.50p | 55.00p | 54.00p | 55.00p | 553340 |
17/09/2019 | 53.50p | 53.50p | 52.00p | 53.50p | 19148 |
16/09/2019 | 53.50p | 53.50p | 52.30p | 53.50p | 4419 |
13/09/2019 | 53.50p | 54.53p | 52.60p | 53.50p | 473 |
12/09/2019 | 53.50p | 54.53p | 53.50p | 53.50p | 9052 |
11/09/2019 | 52.50p | 54.55p | 52.50p | 53.50p | 31883 |
10/09/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 2072 |
09/09/2019 | 52.50p | 53.00p | 52.06p | 52.50p | 194765 |
06/09/2019 | 52.50p | 52.70p | 52.06p | 52.50p | 1243 |
*Close Price adjusted for both dividends and splits