Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
04/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
03/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
02/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
01/06/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
29/05/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
28/05/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
27/05/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
26/05/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
22/05/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
21/05/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
20/05/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
19/05/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
18/05/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
15/05/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
14/05/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
13/05/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
12/05/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
11/05/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
07/05/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
06/05/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
05/05/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
04/05/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
01/05/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
30/04/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
29/04/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
28/04/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
27/04/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
24/04/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
23/04/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
22/04/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
21/04/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
20/04/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
17/04/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
16/04/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
15/04/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
14/04/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
09/04/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
08/04/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
07/04/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
06/04/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
03/04/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
02/04/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
01/04/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
31/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
30/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
27/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
26/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
25/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
24/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
23/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
20/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
19/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
18/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
17/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
16/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
13/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
12/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
11/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
10/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
09/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
06/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
05/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
04/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
03/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
02/03/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
28/02/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
27/02/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
26/02/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
25/02/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
24/02/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
21/02/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
20/02/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
19/02/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
18/02/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
17/02/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
14/02/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
13/02/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
12/02/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
11/02/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
10/02/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
07/02/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
06/02/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
05/02/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
04/02/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
03/02/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
31/01/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
30/01/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
29/01/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
28/01/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
27/01/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
24/01/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
23/01/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
22/01/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
21/01/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
20/01/2020 | 55.50p | 57.00p | 57.00p | 57.00p | 0 |
17/01/2020 | 55.50p | 58.20p | 54.00p | 57.00p | 15921 |
16/01/2020 | 57.00p | 58.50p | 54.30p | 55.50p | 69981 |
15/01/2020 | 54.00p | 59.64p | 53.64p | 57.00p | 61634 |
14/01/2020 | 57.00p | 57.18p | 51.30p | 54.00p | 70557 |
13/01/2020 | 54.00p | 60.00p | 54.00p | 57.00p | 84768 |
10/01/2020 | 51.75p | 56.40p | 51.00p | 54.00p | 81995 |
09/01/2020 | 52.50p | 53.46p | 51.00p | 51.75p | 65415 |
08/01/2020 | 57.00p | 58.08p | 52.08p | 52.50p | 41931 |
07/01/2020 | 54.00p | 59.10p | 48.45p | 57.00p | 240757 |
06/01/2020 | 54.00p | 60.00p | 51.30p | 54.00p | 113169 |
03/01/2020 | 54.00p | 56.10p | 48.30p | 54.00p | 96359 |
02/01/2020 | 51.00p | 55.14p | 51.00p | 54.00p | 96856 |
31/12/2019 | 51.00p | 53.31p | 50.40p | 51.00p | 21691 |
30/12/2019 | 51.00p | 54.00p | 45.60p | 51.00p | 116462 |
27/12/2019 | 52.50p | 53.94p | 48.30p | 51.00p | 97836 |
24/12/2019 | 52.50p | 54.00p | 49.50p | 52.50p | 75556 |
23/12/2019 | 48.00p | 55.50p | 45.90p | 52.50p | 95482 |
20/12/2019 | 54.00p | 54.00p | 45.00p | 48.00p | 74815 |
19/12/2019 | 51.00p | 56.70p | 49.50p | 54.00p | 26730 |
18/12/2019 | 55.50p | 55.50p | 48.99p | 51.00p | 29951 |
17/12/2019 | 52.50p | 56.10p | 52.50p | 55.50p | 17717 |
16/12/2019 | 51.00p | 61.92p | 50.64p | 52.50p | 212805 |
13/12/2019 | 51.00p | 52.68p | 48.45p | 51.00p | 32708 |
12/12/2019 | 51.00p | 53.10p | 49.80p | 51.00p | 30975 |
11/12/2019 | 52.50p | 54.00p | 50.64p | 51.00p | 51737 |
10/12/2019 | 54.00p | 55.68p | 51.60p | 52.50p | 31693 |
09/12/2019 | 55.50p | 56.85p | 52.05p | 54.00p | 63767 |
06/12/2019 | 60.00p | 68.64p | 54.30p | 55.50p | 210995 |
05/12/2019 | 51.00p | 62.70p | 48.90p | 60.00p | 198850 |
04/12/2019 | 55.50p | 55.50p | 50.10p | 51.00p | 60233 |
03/12/2019 | 58.50p | 59.94p | 54.15p | 55.50p | 99937 |
02/12/2019 | 58.50p | 62.40p | 57.75p | 58.50p | 88193 |
29/11/2019 | 64.50p | 65.85p | 57.33p | 58.50p | 58439 |
28/11/2019 | 67.50p | 74.70p | 63.00p | 64.50p | 145001 |
27/11/2019 | 63.00p | 75.00p | 63.00p | 67.50p | 158602 |
26/11/2019 | 54.00p | 71.43p | 51.90p | 63.00p | 163268 |
25/11/2019 | 55.50p | 58.26p | 51.75p | 54.00p | 66264 |
22/11/2019 | 57.00p | 59.25p | 54.30p | 55.50p | 28037 |
21/11/2019 | 51.00p | 62.10p | 51.00p | 57.00p | 146523 |
20/11/2019 | 51.00p | 54.00p | 49.50p | 51.00p | 63108 |
19/11/2019 | 48.00p | 52.50p | 48.00p | 51.00p | 25757 |
18/11/2019 | 46.50p | 50.64p | 46.20p | 48.00p | 31312 |
15/11/2019 | 49.50p | 53.70p | 45.30p | 46.50p | 157898 |
14/11/2019 | 48.00p | 55.80p | 45.00p | 49.50p | 251950 |
13/11/2019 | 64.50p | 64.50p | 43.95p | 48.00p | 566330 |
12/11/2019 | 73.50p | 73.50p | 63.00p | 64.50p | 134788 |
11/11/2019 | 73.50p | 77.25p | 72.00p | 73.50p | 53680 |
08/11/2019 | 81.00p | 82.20p | 72.00p | 73.50p | 78646 |
07/11/2019 | 84.00p | 85.20p | 78.90p | 81.00p | 84210 |
06/11/2019 | 75.00p | 86.94p | 75.00p | 84.00p | 212093 |
05/11/2019 | 69.00p | 77.94p | 66.30p | 75.00p | 107406 |
04/11/2019 | 75.00p | 79.80p | 67.80p | 72.00p | 67729 |
01/11/2019 | 78.00p | 80.70p | 71.10p | 78.00p | 250123 |
31/10/2019 | 69.00p | 82.80p | 67.80p | 76.50p | 382416 |
30/10/2019 | 60.00p | 72.00p | 57.30p | 69.00p | 311390 |
29/10/2019 | 54.00p | 66.00p | 52.65p | 63.00p | 370503 |
28/10/2019 | 55.50p | 56.25p | 48.00p | 54.00p | 266176 |
25/10/2019 | 58.50p | 58.50p | 54.60p | 55.50p | 62146 |
24/10/2019 | 64.50p | 64.98p | 54.60p | 58.50p | 117709 |
23/10/2019 | 67.50p | 68.70p | 60.45p | 64.50p | 70160 |
22/10/2019 | 75.00p | 77.10p | 66.00p | 67.50p | 92883 |
21/10/2019 | 67.50p | 80.55p | 63.60p | 75.00p | 238854 |
18/10/2019 | 84.00p | 98.40p | 66.00p | 67.50p | 463407 |
17/10/2019 | 78.00p | 87.00p | 75.96p | 84.00p | 65428 |
16/10/2019 | 75.00p | 81.00p | 73.50p | 78.00p | 93836 |
15/10/2019 | 69.00p | 78.00p | 67.35p | 75.00p | 179920 |
14/10/2019 | 60.00p | 74.22p | 54.90p | 69.00p | 155723 |
11/10/2019 | 61.50p | 61.50p | 57.30p | 60.00p | 10394 |
10/10/2019 | 61.50p | 63.00p | 60.90p | 61.50p | 15616 |
09/10/2019 | 63.00p | 64.08p | 58.26p | 61.50p | 51234 |
08/10/2019 | 58.50p | 69.00p | 57.99p | 63.00p | 127296 |
07/10/2019 | 54.00p | 59.70p | 51.90p | 58.50p | 105399 |
04/10/2019 | 54.00p | 56.28p | 51.00p | 54.00p | 51224 |
03/10/2019 | 58.50p | 59.64p | 51.00p | 54.00p | 56250 |
02/10/2019 | 51.00p | 63.00p | 51.00p | 58.50p | 286157 |
01/10/2019 | 45.00p | 53.70p | 42.96p | 51.00p | 176438 |
30/09/2019 | 48.00p | 48.18p | 43.50p | 45.00p | 55441 |
27/09/2019 | 51.00p | 51.00p | 45.90p | 48.00p | 160793 |
26/09/2019 | 51.00p | 52.80p | 49.05p | 52.50p | 95241 |
25/09/2019 | 46.50p | 52.50p | 46.11p | 51.00p | 82232 |
24/09/2019 | 45.00p | 52.44p | 45.00p | 46.50p | 264946 |
23/09/2019 | 45.00p | 46.50p | 42.30p | 45.00p | 20436 |
20/09/2019 | 48.00p | 48.63p | 43.20p | 45.00p | 93592 |
19/09/2019 | 45.00p | 49.20p | 43.50p | 48.00p | 75776 |
18/09/2019 | 45.00p | 45.60p | 43.05p | 45.00p | 61085 |
17/09/2019 | 45.00p | 46.35p | 42.00p | 45.00p | 46072 |
16/09/2019 | 45.00p | 48.00p | 42.30p | 45.00p | 27671 |
13/09/2019 | 48.00p | 51.00p | 45.00p | 45.00p | 83443 |
12/09/2019 | 45.00p | 49.20p | 44.10p | 48.00p | 80370 |
11/09/2019 | 42.00p | 46.50p | 36.90p | 45.00p | 123275 |
10/09/2019 | 46.50p | 48.00p | 39.00p | 42.00p | 230077 |
09/09/2019 | 42.00p | 59.70p | 40.56p | 46.50p | 434684 |
06/09/2019 | 33.00p | 46.20p | 33.00p | 42.00p | 437424 |
05/09/2019 | 33.00p | 35.70p | 30.75p | 33.00p | 118560 |
04/09/2019 | 34.50p | 35.40p | 30.90p | 33.00p | 131162 |
03/09/2019 | 33.00p | 39.00p | 33.00p | 34.50p | 893211 |
02/09/2019 | 27.75p | 29.55p | 24.30p | 26.25p | 24224 |
30/08/2019 | 27.75p | 27.75p | 25.95p | 27.75p | 400 |
29/08/2019 | 27.75p | 27.75p | 25.95p | 27.75p | 365 |
28/08/2019 | 27.75p | 29.55p | 25.98p | 27.75p | 13789 |
27/08/2019 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
23/08/2019 | 28.50p | 29.70p | 25.80p | 27.75p | 25525 |
22/08/2019 | 24.00p | 30.09p | 24.00p | 28.50p | 81736 |
21/08/2019 | 24.00p | 24.90p | 24.00p | 24.00p | 4000 |
*Close Price adjusted for both dividends and splits