Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 83.00p | 86.85p | 80.00p | 85.50p | 94716 |
10/06/2020 | 83.00p | 83.70p | 82.00p | 83.00p | 60193 |
09/06/2020 | 80.50p | 84.00p | 79.55p | 83.00p | 120165 |
08/06/2020 | 85.00p | 85.49p | 80.00p | 81.00p | 134941 |
05/06/2020 | 86.00p | 86.00p | 83.00p | 84.50p | 75457 |
04/06/2020 | 87.50p | 88.00p | 85.00p | 86.00p | 75813 |
03/06/2020 | 87.50p | 90.23p | 86.25p | 87.50p | 102963 |
02/06/2020 | 84.00p | 89.75p | 84.00p | 87.50p | 48561 |
01/06/2020 | 83.00p | 87.00p | 83.00p | 84.00p | 28388 |
29/05/2020 | 82.50p | 85.00p | 82.20p | 83.00p | 15527 |
28/05/2020 | 82.50p | 84.75p | 80.60p | 82.50p | 95954 |
27/05/2020 | 82.50p | 83.30p | 81.60p | 82.50p | 34674 |
26/05/2020 | 82.50p | 83.94p | 80.10p | 82.50p | 56310 |
25/05/2020 | 82.50p | 84.40p | 80.05p | 82.50p | 57172 |
22/05/2020 | 82.50p | 84.40p | 80.05p | 82.50p | 57172 |
21/05/2020 | 85.00p | 85.00p | 80.50p | 82.50p | 55519 |
20/05/2020 | 81.50p | 85.00p | 80.56p | 84.00p | 208980 |
19/05/2020 | 84.00p | 84.00p | 80.30p | 81.50p | 111653 |
18/05/2020 | 83.00p | 86.50p | 83.00p | 84.00p | 185503 |
15/05/2020 | 89.00p | 89.00p | 78.75p | 82.00p | 570584 |
14/05/2020 | 93.00p | 93.00p | 88.02p | 89.00p | 28343 |
13/05/2020 | 93.00p | 93.33p | 92.00p | 93.00p | 66310 |
12/05/2020 | 92.00p | 95.00p | 92.00p | 93.50p | 197415 |
11/05/2020 | 86.50p | 95.00p | 86.22p | 92.00p | 418094 |
08/05/2020 | 87.00p | 89.00p | 82.10p | 85.50p | 139592 |
07/05/2020 | 87.00p | 89.00p | 82.10p | 85.50p | 139592 |
06/05/2020 | 90.00p | 90.00p | 87.00p | 87.00p | 85741 |
05/05/2020 | 85.00p | 91.50p | 84.00p | 89.00p | 123646 |
04/05/2020 | 81.00p | 86.00p | 80.76p | 85.00p | 63298 |
01/05/2020 | 85.50p | 86.00p | 78.50p | 81.00p | 132588 |
30/04/2020 | 86.50p | 88.00p | 84.50p | 87.00p | 184235 |
29/04/2020 | 84.50p | 87.56p | 83.10p | 87.00p | 94947 |
28/04/2020 | 85.50p | 86.90p | 83.20p | 85.00p | 161613 |
27/04/2020 | 81.50p | 90.00p | 81.09p | 86.50p | 139732 |
24/04/2020 | 75.50p | 86.36p | 75.50p | 82.00p | 179339 |
23/04/2020 | 72.50p | 77.40p | 72.50p | 75.50p | 212479 |
22/04/2020 | 73.50p | 74.00p | 69.10p | 72.50p | 170861 |
21/04/2020 | 74.50p | 74.50p | 72.00p | 73.50p | 40210 |
20/04/2020 | 76.00p | 76.70p | 72.30p | 74.50p | 58906 |
17/04/2020 | 75.50p | 77.00p | 74.00p | 76.00p | 189006 |
16/04/2020 | 71.50p | 77.47p | 69.05p | 75.50p | 269877 |
15/04/2020 | 73.00p | 76.00p | 69.00p | 71.50p | 197286 |
14/04/2020 | 62.50p | 80.00p | 62.50p | 73.00p | 303962 |
13/04/2020 | 51.50p | 65.36p | 51.50p | 61.50p | 510560 |
10/04/2020 | 51.50p | 65.36p | 51.50p | 61.50p | 510560 |
09/04/2020 | 51.50p | 65.36p | 51.50p | 61.50p | 510560 |
08/04/2020 | 53.00p | 53.00p | 48.40p | 51.50p | 107349 |
07/04/2020 | 50.00p | 54.16p | 50.00p | 53.50p | 209472 |
06/04/2020 | 49.00p | 50.98p | 46.20p | 50.50p | 178761 |
03/04/2020 | 50.00p | 50.00p | 48.30p | 49.00p | 57343 |
02/04/2020 | 48.00p | 51.00p | 48.00p | 50.50p | 116284 |
01/04/2020 | 51.00p | 51.00p | 45.20p | 48.00p | 44735 |
31/03/2020 | 46.50p | 52.35p | 46.50p | 49.50p | 169438 |
30/03/2020 | 46.50p | 47.00p | 42.00p | 46.50p | 208725 |
27/03/2020 | 52.50p | 52.60p | 45.00p | 46.50p | 465632 |
26/03/2020 | 56.50p | 58.00p | 50.55p | 52.50p | 727271 |
25/03/2020 | 72.00p | 76.50p | 69.53p | 72.00p | 51771 |
24/03/2020 | 65.50p | 72.00p | 65.37p | 71.50p | 87652 |
23/03/2020 | 66.50p | 66.50p | 65.00p | 65.50p | 35608 |
20/03/2020 | 59.50p | 67.00p | 59.50p | 66.50p | 31771 |
19/03/2020 | 59.50p | 61.50p | 57.50p | 59.50p | 68467 |
18/03/2020 | 68.50p | 68.90p | 57.20p | 59.50p | 136994 |
17/03/2020 | 72.50p | 73.75p | 62.00p | 68.50p | 182900 |
16/03/2020 | 82.00p | 82.00p | 71.00p | 72.50p | 59784 |
13/03/2020 | 80.50p | 84.73p | 78.00p | 82.00p | 71652 |
12/03/2020 | 87.00p | 87.00p | 78.50p | 80.50p | 97993 |
11/03/2020 | 82.50p | 90.00p | 82.00p | 88.00p | 43734 |
10/03/2020 | 82.00p | 84.72p | 82.00p | 82.50p | 36938 |
09/03/2020 | 83.50p | 84.00p | 79.60p | 82.00p | 80348 |
06/03/2020 | 86.00p | 86.00p | 81.60p | 83.00p | 73394 |
05/03/2020 | 87.00p | 87.50p | 84.00p | 86.00p | 38113 |
04/03/2020 | 82.50p | 88.50p | 81.10p | 86.00p | 68614 |
03/03/2020 | 84.00p | 84.80p | 81.00p | 82.50p | 86802 |
02/03/2020 | 77.00p | 81.94p | 76.00p | 80.00p | 76705 |
28/02/2020 | 83.25p | 84.00p | 75.80p | 77.00p | 143232 |
27/02/2020 | 91.00p | 91.00p | 82.50p | 85.25p | 89967 |
26/02/2020 | 91.00p | 92.00p | 88.00p | 91.00p | 88487 |
25/02/2020 | 94.00p | 94.50p | 90.00p | 91.00p | 61817 |
24/02/2020 | 91.50p | 97.00p | 91.50p | 94.00p | 112538 |
21/02/2020 | 91.50p | 92.80p | 88.25p | 90.50p | 132276 |
20/02/2020 | 87.50p | 93.00p | 87.50p | 91.50p | 73701 |
19/02/2020 | 87.50p | 93.00p | 85.00p | 87.50p | 160765 |
18/02/2020 | 85.50p | 89.45p | 84.60p | 87.50p | 59840 |
17/02/2020 | 87.00p | 87.00p | 84.03p | 85.50p | 31980 |
14/02/2020 | 87.00p | 87.00p | 85.20p | 87.00p | 16090 |
13/02/2020 | 88.50p | 88.50p | 85.00p | 87.00p | 20092 |
12/02/2020 | 88.50p | 90.00p | 85.00p | 88.50p | 30666 |
11/02/2020 | 86.25p | 90.46p | 86.25p | 88.50p | 113387 |
10/02/2020 | 81.50p | 87.95p | 81.50p | 86.25p | 103599 |
07/02/2020 | 81.50p | 81.70p | 80.00p | 81.00p | 7618 |
06/02/2020 | 81.50p | 82.04p | 80.00p | 81.50p | 39039 |
05/02/2020 | 79.00p | 82.90p | 78.52p | 81.50p | 64508 |
04/02/2020 | 78.00p | 81.60p | 78.00p | 79.00p | 26716 |
03/02/2020 | 78.50p | 80.31p | 77.00p | 78.00p | 39504 |
31/01/2020 | 78.50p | 80.95p | 78.50p | 78.50p | 65229 |
30/01/2020 | 75.50p | 79.36p | 75.00p | 78.00p | 55063 |
29/01/2020 | 76.00p | 76.00p | 74.03p | 75.50p | 34788 |
28/01/2020 | 78.00p | 78.48p | 75.25p | 76.00p | 84135 |
27/01/2020 | 73.25p | 79.00p | 72.15p | 78.00p | 192878 |
24/01/2020 | 69.75p | 73.42p | 69.75p | 73.25p | 115655 |
23/01/2020 | 77.50p | 77.50p | 67.25p | 69.75p | 404349 |
22/01/2020 | 76.00p | 80.00p | 76.00p | 77.50p | 130658 |
21/01/2020 | 76.00p | 76.76p | 75.10p | 76.00p | 159051 |
20/01/2020 | 76.00p | 76.90p | 75.10p | 76.00p | 19500 |
17/01/2020 | 76.00p | 76.76p | 75.60p | 76.00p | 28047 |
16/01/2020 | 76.50p | 77.24p | 76.00p | 76.00p | 101660 |
15/01/2020 | 77.00p | 77.70p | 76.10p | 77.00p | 6899 |
14/01/2020 | 82.50p | 82.50p | 76.00p | 77.00p | 60733 |
13/01/2020 | 77.00p | 77.20p | 75.10p | 76.00p | 18545 |
10/01/2020 | 76.50p | 78.60p | 76.00p | 78.50p | 30212 |
09/01/2020 | 79.50p | 79.50p | 75.48p | 76.50p | 42550 |
08/01/2020 | 77.00p | 79.70p | 77.00p | 79.50p | 75584 |
07/01/2020 | 79.00p | 79.90p | 75.05p | 77.00p | 38551 |
06/01/2020 | 76.00p | 80.00p | 75.00p | 79.00p | 333868 |
03/01/2020 | 65.00p | 71.00p | 63.20p | 69.00p | 194070 |
02/01/2020 | 65.00p | 65.20p | 63.00p | 65.00p | 66658 |
01/01/2020 | 62.00p | 65.24p | 61.20p | 65.00p | 175258 |
31/12/2019 | 62.00p | 65.24p | 61.20p | 65.00p | 175258 |
30/12/2019 | 62.00p | 63.00p | 61.10p | 62.00p | 13515 |
27/12/2019 | 63.00p | 68.35p | 62.00p | 62.00p | 263745 |
26/12/2019 | 63.00p | 63.25p | 58.00p | 63.00p | 144120 |
25/12/2019 | 63.00p | 63.25p | 58.00p | 63.00p | 144120 |
24/12/2019 | 63.00p | 63.25p | 58.00p | 63.00p | 144120 |
23/12/2019 | 69.00p | 69.00p | 62.92p | 63.00p | 106573 |
20/12/2019 | 69.00p | 69.36p | 68.00p | 69.00p | 31827 |
19/12/2019 | 70.00p | 70.25p | 68.02p | 69.00p | 11800 |
18/12/2019 | 70.00p | 70.00p | 68.02p | 70.00p | 2372 |
17/12/2019 | 68.50p | 70.72p | 66.50p | 70.00p | 20699 |
16/12/2019 | 70.00p | 70.80p | 67.00p | 68.50p | 36029 |
13/12/2019 | 70.50p | 71.39p | 69.00p | 70.00p | 15217 |
12/12/2019 | 70.50p | 71.64p | 69.00p | 70.50p | 26798 |
11/12/2019 | 70.50p | 71.64p | 70.50p | 70.50p | 5715 |
10/12/2019 | 70.50p | 71.65p | 70.50p | 70.50p | 12760 |
09/12/2019 | 73.00p | 74.65p | 69.35p | 70.50p | 28547 |
06/12/2019 | 74.00p | 75.96p | 71.40p | 73.00p | 16779 |
05/12/2019 | 74.00p | 74.40p | 72.40p | 74.00p | 22781 |
04/12/2019 | 72.00p | 75.70p | 72.00p | 74.00p | 42396 |
03/12/2019 | 71.25p | 73.00p | 70.55p | 72.00p | 58598 |
02/12/2019 | 68.00p | 71.88p | 67.00p | 71.25p | 83679 |
29/11/2019 | 73.00p | 73.00p | 66.04p | 68.00p | 52343 |
28/11/2019 | 74.00p | 75.00p | 71.48p | 73.00p | 36316 |
27/11/2019 | 77.00p | 77.00p | 73.10p | 74.00p | 23485 |
26/11/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
25/11/2019 | 80.25p | 80.25p | 76.00p | 77.00p | 33195 |
22/11/2019 | 81.00p | 81.00p | 80.00p | 80.25p | 28764 |
21/11/2019 | 81.00p | 81.41p | 80.20p | 81.00p | 14461 |
20/11/2019 | 81.00p | 81.48p | 80.04p | 81.00p | 29397 |
19/11/2019 | 80.50p | 82.03p | 80.20p | 81.00p | 36870 |
18/11/2019 | 81.50p | 81.50p | 76.52p | 80.50p | 70379 |
15/11/2019 | 81.50p | 81.50p | 80.00p | 81.50p | 14416 |
14/11/2019 | 81.50p | 81.50p | 80.05p | 81.50p | 10179 |
13/11/2019 | 81.00p | 81.90p | 80.00p | 81.50p | 34494 |
12/11/2019 | 81.50p | 81.50p | 79.00p | 81.00p | 11946 |
11/11/2019 | 80.50p | 82.22p | 80.00p | 80.00p | 59731 |
08/11/2019 | 80.50p | 80.74p | 77.00p | 79.00p | 126046 |
07/11/2019 | 83.00p | 83.00p | 80.00p | 80.50p | 27845 |
06/11/2019 | 84.50p | 85.40p | 82.50p | 83.00p | 31840 |
05/11/2019 | 87.50p | 87.70p | 84.00p | 84.50p | 60511 |
04/11/2019 | 85.50p | 88.85p | 85.50p | 87.50p | 72045 |
01/11/2019 | 84.50p | 87.00p | 84.50p | 85.50p | 18614 |
31/10/2019 | 84.50p | 84.90p | 57.00p | 84.50p | 22037 |
30/10/2019 | 84.50p | 85.64p | 83.20p | 84.50p | 20893 |
29/10/2019 | 84.25p | 85.25p | 83.15p | 84.50p | 71450 |
28/10/2019 | 82.00p | 85.00p | 80.55p | 84.25p | 19571 |
25/10/2019 | 82.50p | 83.00p | 80.40p | 82.00p | 15464 |
24/10/2019 | 82.00p | 82.00p | 80.40p | 82.00p | 4816 |
23/10/2019 | 82.00p | 82.00p | 80.80p | 82.00p | 600 |
22/10/2019 | 82.00p | 82.00p | 80.40p | 82.00p | 5965 |
21/10/2019 | 85.50p | 86.50p | 79.40p | 82.00p | 44119 |
18/10/2019 | 86.00p | 88.00p | 83.10p | 85.50p | 66931 |
17/10/2019 | 87.00p | 87.00p | 85.00p | 86.00p | 3575 |
16/10/2019 | 87.00p | 87.00p | 85.50p | 85.50p | 10283 |
15/10/2019 | 89.00p | 89.56p | 85.18p | 87.00p | 40856 |
14/10/2019 | 87.50p | 92.50p | 87.50p | 89.00p | 67508 |
11/10/2019 | 86.50p | 87.22p | 85.00p | 86.50p | 26841 |
10/10/2019 | 87.50p | 87.50p | 85.50p | 86.50p | 16128 |
09/10/2019 | 84.50p | 88.00p | 84.10p | 87.50p | 35397 |
08/10/2019 | 84.50p | 85.90p | 84.08p | 84.50p | 12215 |
07/10/2019 | 83.00p | 86.00p | 81.20p | 84.50p | 32768 |
04/10/2019 | 82.00p | 85.27p | 82.00p | 83.00p | 23998 |
03/10/2019 | 80.00p | 82.93p | 80.00p | 82.50p | 27453 |
02/10/2019 | 80.50p | 81.00p | 79.00p | 80.00p | 32673 |
01/10/2019 | 84.00p | 84.00p | 80.00p | 80.50p | 41138 |
30/09/2019 | 84.00p | 84.00p | 83.00p | 84.00p | 7523 |
27/09/2019 | 82.50p | 84.20p | 79.85p | 84.00p | 75365 |
26/09/2019 | 82.50p | 82.90p | 81.00p | 82.50p | 21798 |
25/09/2019 | 81.50p | 83.00p | 81.00p | 82.50p | 31157 |
24/09/2019 | 82.00p | 83.40p | 81.10p | 81.50p | 18465 |
23/09/2019 | 85.00p | 85.40p | 80.06p | 82.00p | 46504 |
20/09/2019 | 85.00p | 85.40p | 83.08p | 85.00p | 42239 |
19/09/2019 | 85.00p | 85.00p | 83.08p | 85.00p | 23100 |
18/09/2019 | 85.50p | 85.50p | 82.00p | 84.00p | 34595 |
17/09/2019 | 89.00p | 89.80p | 85.50p | 85.50p | 58896 |
16/09/2019 | 87.50p | 92.80p | 87.14p | 89.00p | 59921 |
13/09/2019 | 84.50p | 88.00p | 82.10p | 87.00p | 81633 |
12/09/2019 | 80.00p | 86.10p | 79.72p | 84.50p | 112380 |
11/09/2019 | 80.00p | 80.98p | 79.00p | 80.00p | 35565 |
10/09/2019 | 86.00p | 86.00p | 78.75p | 80.00p | 144272 |
09/09/2019 | 89.00p | 89.88p | 84.00p | 87.00p | 83482 |
06/09/2019 | 84.00p | 90.00p | 78.00p | 89.00p | 253369 |
*Close Price adjusted for both dividends and splits