Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/09/2019 | 86.00p | 87.00p | 77.25p | 82.00p | 202138 |
04/09/2019 | 86.50p | 89.00p | 84.32p | 87.50p | 126678 |
03/09/2019 | 80.75p | 89.00p | 80.75p | 86.50p | 141388 |
02/09/2019 | 77.50p | 81.00p | 76.20p | 80.75p | 53238 |
30/08/2019 | 77.50p | 79.00p | 75.00p | 77.50p | 86513 |
29/08/2019 | 79.00p | 79.50p | 76.64p | 77.50p | 89287 |
28/08/2019 | 77.50p | 84.90p | 75.30p | 79.00p | 252298 |
27/08/2019 | 69.00p | 77.65p | 68.52p | 77.50p | 364877 |
23/08/2019 | 65.00p | 69.10p | 63.10p | 69.00p | 137637 |
22/08/2019 | 63.50p | 66.00p | 61.70p | 65.00p | 144338 |
21/08/2019 | 66.50p | 66.92p | 62.48p | 63.50p | 68060 |
20/08/2019 | 61.50p | 66.50p | 61.50p | 66.50p | 138899 |
19/08/2019 | 66.00p | 66.60p | 61.50p | 61.50p | 259075 |
16/08/2019 | 63.00p | 67.25p | 63.00p | 66.00p | 126835 |
15/08/2019 | 63.50p | 68.15p | 57.45p | 63.00p | 323176 |
14/08/2019 | 66.00p | 67.00p | 58.32p | 63.50p | 570333 |
13/08/2019 | 65.00p | 69.96p | 62.25p | 64.50p | 485920 |
12/08/2019 | 60.50p | 72.00p | 59.56p | 65.00p | 404588 |
09/08/2019 | 59.50p | 62.00p | 59.20p | 60.50p | 121678 |
08/08/2019 | 63.50p | 65.00p | 59.06p | 59.50p | 208050 |
07/08/2019 | 58.00p | 65.00p | 58.00p | 62.50p | 419524 |
06/08/2019 | 59.00p | 60.36p | 57.00p | 58.00p | 82867 |
05/08/2019 | 52.75p | 61.22p | 52.75p | 59.00p | 526643 |
02/08/2019 | 49.50p | 54.76p | 49.50p | 52.75p | 461747 |
01/08/2019 | 51.00p | 51.70p | 47.50p | 49.50p | 772730 |
31/07/2019 | 54.50p | 55.00p | 50.00p | 51.00p | 291749 |
30/07/2019 | 57.00p | 57.00p | 50.00p | 54.50p | 110847 |
29/07/2019 | 57.00p | 57.50p | 55.40p | 57.00p | 66125 |
26/07/2019 | 58.00p | 58.40p | 56.50p | 57.00p | 10598 |
25/07/2019 | 58.00p | 58.72p | 57.20p | 58.00p | 14108 |
24/07/2019 | 57.50p | 59.60p | 57.20p | 58.00p | 28835 |
23/07/2019 | 61.00p | 61.00p | 55.00p | 57.50p | 103751 |
22/07/2019 | 62.50p | 63.75p | 59.04p | 61.00p | 75189 |
19/07/2019 | 59.00p | 63.00p | 58.50p | 62.00p | 209755 |
18/07/2019 | 58.00p | 61.00p | 57.00p | 59.00p | 95665 |
17/07/2019 | 58.00p | 58.50p | 57.00p | 58.00p | 6368 |
16/07/2019 | 58.50p | 59.50p | 57.30p | 58.50p | 28673 |
15/07/2019 | 61.00p | 61.00p | 58.00p | 58.50p | 26233 |
12/07/2019 | 61.25p | 61.25p | 58.00p | 61.00p | 32211 |
11/07/2019 | 58.50p | 63.00p | 58.50p | 61.25p | 185075 |
10/07/2019 | 55.00p | 60.50p | 55.00p | 58.50p | 77794 |
09/07/2019 | 59.50p | 59.50p | 51.00p | 55.00p | 200411 |
08/07/2019 | 61.00p | 61.00p | 57.00p | 59.50p | 10946 |
05/07/2019 | 60.50p | 61.00p | 60.18p | 61.00p | 16505 |
04/07/2019 | 62.00p | 62.00p | 59.03p | 60.50p | 42500 |
03/07/2019 | 58.50p | 67.32p | 58.50p | 62.00p | 263747 |
02/07/2019 | 60.50p | 61.50p | 55.50p | 59.00p | 199602 |
01/07/2019 | 68.50p | 68.50p | 53.30p | 59.00p | 371283 |
28/06/2019 | 69.00p | 69.90p | 68.10p | 68.50p | 41543 |
27/06/2019 | 70.00p | 72.00p | 69.00p | 69.00p | 36053 |
26/06/2019 | 73.00p | 73.65p | 68.96p | 70.00p | 94210 |
25/06/2019 | 66.50p | 74.80p | 63.50p | 73.50p | 372602 |
24/06/2019 | 65.00p | 69.34p | 65.00p | 66.50p | 101127 |
21/06/2019 | 63.50p | 65.76p | 63.50p | 65.00p | 80123 |
20/06/2019 | 52.50p | 66.85p | 52.50p | 62.50p | 285834 |
19/06/2019 | 57.00p | 57.00p | 50.00p | 51.50p | 91414 |
18/06/2019 | 57.50p | 57.50p | 55.00p | 57.00p | 127682 |
17/06/2019 | 57.50p | 64.36p | 55.00p | 57.50p | 321034 |
14/06/2019 | 49.50p | 58.00p | 49.50p | 57.00p | 278005 |
13/06/2019 | 51.50p | 51.68p | 48.00p | 49.50p | 38449 |
12/06/2019 | 48.50p | 53.95p | 48.32p | 51.50p | 146835 |
11/06/2019 | 49.50p | 50.00p | 48.50p | 48.50p | 52725 |
10/06/2019 | 43.50p | 50.50p | 43.01p | 49.50p | 232263 |
07/06/2019 | 37.00p | 51.00p | 37.00p | 44.00p | 364974 |
06/06/2019 | 37.50p | 39.00p | 36.66p | 37.00p | 112973 |
05/06/2019 | 28.50p | 41.80p | 28.50p | 37.50p | 602038 |
04/06/2019 | 28.50p | 29.00p | 28.35p | 28.50p | 7994 |
03/06/2019 | 29.50p | 29.50p | 28.50p | 28.50p | 46535 |
31/05/2019 | 31.50p | 31.50p | 29.00p | 29.50p | 46717 |
30/05/2019 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
29/05/2019 | 31.50p | 31.50p | 30.75p | 31.50p | 8079 |
28/05/2019 | 31.50p | 31.50p | 30.75p | 31.50p | 30040 |
24/05/2019 | 31.50p | 32.00p | 30.70p | 31.50p | 3151 |
23/05/2019 | 31.50p | 32.00p | 30.66p | 31.50p | 18493 |
22/05/2019 | 31.50p | 31.90p | 30.03p | 31.50p | 62557 |
21/05/2019 | 31.50p | 32.30p | 31.50p | 31.50p | 12910 |
20/05/2019 | 30.50p | 32.96p | 30.50p | 31.50p | 46221 |
17/05/2019 | 31.50p | 31.87p | 29.00p | 30.50p | 104256 |
16/05/2019 | 30.00p | 34.00p | 29.30p | 31.50p | 278343 |
15/05/2019 | 23.70p | 32.90p | 23.70p | 30.00p | 686117 |
14/05/2019 | 24.20p | 24.20p | 23.70p | 23.70p | 387 |
13/05/2019 | 24.20p | 24.28p | 24.00p | 24.20p | 11012 |
10/05/2019 | 25.20p | 25.20p | 24.00p | 24.00p | 79625 |
09/05/2019 | 26.00p | 26.00p | 25.00p | 25.20p | 13300 |
08/05/2019 | 25.50p | 25.75p | 25.20p | 25.50p | 30522 |
07/05/2019 | 26.00p | 26.50p | 25.05p | 25.50p | 86154 |
03/05/2019 | 26.00p | 26.55p | 26.00p | 26.00p | 7279 |
02/05/2019 | 26.00p | 26.59p | 25.88p | 26.00p | 20303 |
01/05/2019 | 29.50p | 29.50p | 26.00p | 26.00p | 135010 |
30/04/2019 | 29.50p | 29.80p | 29.50p | 29.50p | 8355 |
29/04/2019 | 28.50p | 31.50p | 28.00p | 29.50p | 226742 |
26/04/2019 | 33.50p | 33.50p | 28.00p | 29.00p | 191971 |
25/04/2019 | 36.80p | 36.80p | 34.00p | 34.00p | 20814 |
24/04/2019 | 39.00p | 39.00p | 36.44p | 36.80p | 36724 |
23/04/2019 | 39.00p | 39.00p | 38.96p | 39.00p | 1276 |
18/04/2019 | 39.00p | 39.20p | 38.25p | 39.00p | 6611 |
17/04/2019 | 39.00p | 39.20p | 38.00p | 39.00p | 5076 |
16/04/2019 | 39.50p | 39.50p | 39.50p | 39.50p | 50000 |
15/04/2019 | 39.50p | 41.00p | 38.00p | 39.50p | 23247 |
12/04/2019 | 39.50p | 41.00p | 37.00p | 38.50p | 16500 |
11/04/2019 | 39.50p | 43.91p | 37.00p | 39.50p | 5100 |
10/04/2019 | 39.50p | 39.50p | 37.00p | 39.50p | 1500 |
09/04/2019 | 39.50p | 43.00p | 36.62p | 39.50p | 2715 |
08/04/2019 | 39.50p | 43.00p | 39.50p | 39.50p | 1000 |
05/04/2019 | 39.50p | 43.00p | 36.62p | 39.50p | 3053 |
04/04/2019 | 39.50p | 43.91p | 37.00p | 39.50p | 6542 |
03/04/2019 | 39.50p | 39.50p | 36.62p | 39.50p | 90 |
02/04/2019 | 39.50p | 43.91p | 37.00p | 39.50p | 506 |
01/04/2019 | 41.00p | 41.00p | 39.00p | 39.50p | 6069 |
29/03/2019 | 43.50p | 43.50p | 35.90p | 41.00p | 60357 |
28/03/2019 | 44.50p | 45.00p | 44.50p | 44.50p | 1000 |
27/03/2019 | 45.00p | 45.00p | 43.30p | 44.50p | 18017 |
26/03/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
25/03/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
22/03/2019 | 44.00p | 45.00p | 44.00p | 45.00p | 16147 |
21/03/2019 | 45.50p | 45.88p | 42.00p | 44.00p | 19329 |
20/03/2019 | 46.50p | 46.50p | 45.00p | 45.50p | 17017 |
19/03/2019 | 46.50p | 46.50p | 45.50p | 46.50p | 7248 |
18/03/2019 | 46.50p | 46.50p | 45.45p | 46.50p | 10715 |
15/03/2019 | 46.50p | 46.50p | 45.45p | 46.50p | 5135 |
14/03/2019 | 46.50p | 47.00p | 46.50p | 46.50p | 1750 |
13/03/2019 | 47.50p | 51.40p | 45.75p | 46.50p | 48024 |
12/03/2019 | 43.50p | 48.00p | 43.50p | 47.50p | 25796 |
11/03/2019 | 41.00p | 45.00p | 40.00p | 43.50p | 24000 |
08/03/2019 | 41.00p | 43.40p | 41.00p | 41.00p | 1193 |
07/03/2019 | 41.00p | 43.40p | 41.00p | 41.00p | 225 |
06/03/2019 | 42.00p | 42.00p | 39.75p | 41.00p | 11031 |
05/03/2019 | 44.50p | 44.50p | 40.00p | 42.00p | 23170 |
04/03/2019 | 52.50p | 52.50p | 44.00p | 44.00p | 30140 |
01/03/2019 | 39.00p | 46.95p | 39.00p | 44.50p | 20601 |
28/02/2019 | 39.00p | 40.00p | 39.00p | 39.00p | 7500 |
27/02/2019 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
26/02/2019 | 39.00p | 40.00p | 39.00p | 39.00p | 2676 |
25/02/2019 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
22/02/2019 | 38.50p | 40.00p | 38.50p | 39.00p | 56877 |
21/02/2019 | 38.00p | 40.60p | 38.00p | 38.50p | 8226 |
20/02/2019 | 38.00p | 40.00p | 36.10p | 38.00p | 2555 |
19/02/2019 | 38.00p | 41.00p | 38.00p | 38.00p | 100 |
18/02/2019 | 38.00p | 38.00p | 36.08p | 38.00p | 82 |
15/02/2019 | 38.00p | 40.00p | 38.00p | 38.00p | 7088 |
14/02/2019 | 38.00p | 38.00p | 36.08p | 38.00p | 13 |
13/02/2019 | 41.50p | 42.00p | 38.00p | 38.00p | 23028 |
12/02/2019 | 33.00p | 38.00p | 32.00p | 36.50p | 27775 |
11/02/2019 | 39.00p | 40.68p | 37.92p | 38.00p | 32500 |
08/02/2019 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
07/02/2019 | 40.00p | 40.68p | 39.00p | 39.00p | 240 |
06/02/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
05/02/2019 | 40.00p | 42.00p | 40.00p | 40.00p | 3992 |
04/02/2019 | 41.00p | 41.00p | 40.00p | 40.00p | 603 |
01/02/2019 | 41.00p | 43.70p | 40.00p | 41.00p | 15410 |
31/01/2019 | 41.00p | 43.75p | 39.92p | 41.00p | 8385 |
30/01/2019 | 38.50p | 44.95p | 38.50p | 41.00p | 62333 |
29/01/2019 | 38.50p | 40.00p | 37.70p | 38.50p | 29879 |
28/01/2019 | 37.50p | 39.50p | 37.50p | 38.50p | 10000 |
25/01/2019 | 37.50p | 40.00p | 36.20p | 37.50p | 13953 |
24/01/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
23/01/2019 | 37.50p | 39.00p | 36.10p | 37.50p | 71 |
22/01/2019 | 37.50p | 39.00p | 35.22p | 37.50p | 28265 |
21/01/2019 | 37.50p | 38.30p | 36.10p | 37.50p | 6506 |
18/01/2019 | 39.50p | 39.50p | 36.60p | 37.50p | 52146 |
17/01/2019 | 35.00p | 41.83p | 35.00p | 39.50p | 111072 |
16/01/2019 | 32.50p | 35.00p | 30.10p | 32.50p | 16206 |
15/01/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
14/01/2019 | 33.50p | 33.50p | 30.05p | 32.50p | 53205 |
11/01/2019 | 33.50p | 33.65p | 32.10p | 33.50p | 20078 |
10/01/2019 | 33.50p | 33.50p | 32.03p | 33.50p | 172 |
09/01/2019 | 33.50p | 33.50p | 32.00p | 33.50p | 4850 |
08/01/2019 | 34.50p | 34.90p | 32.03p | 33.50p | 44156 |
07/01/2019 | 35.50p | 35.50p | 33.00p | 34.50p | 16892 |
04/01/2019 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
03/01/2019 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
02/01/2019 | 35.50p | 35.55p | 35.01p | 35.50p | 845 |
31/12/2018 | 37.50p | 37.50p | 35.50p | 35.50p | 0 |
28/12/2018 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
27/12/2018 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
24/12/2018 | 37.00p | 37.00p | 34.50p | 35.50p | 25000 |
21/12/2018 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
20/12/2018 | 37.00p | 37.55p | 35.04p | 37.00p | 763 |
19/12/2018 | 37.00p | 37.00p | 35.00p | 37.00p | 1738 |
18/12/2018 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
17/12/2018 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
14/12/2018 | 37.00p | 37.55p | 35.10p | 37.00p | 1239 |
13/12/2018 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
12/12/2018 | 37.00p | 37.00p | 35.10p | 37.00p | 25 |
11/12/2018 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
10/12/2018 | 37.00p | 37.55p | 37.00p | 37.00p | 220 |
07/12/2018 | 37.00p | 37.00p | 35.10p | 37.00p | 9 |
06/12/2018 | 37.00p | 37.00p | 35.10p | 37.00p | 52 |
05/12/2018 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
04/12/2018 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
03/12/2018 | 37.00p | 37.72p | 37.00p | 37.00p | 18750 |
30/11/2018 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
29/11/2018 | 37.00p | 37.72p | 37.00p | 37.00p | 2445 |
28/11/2018 | 37.00p | 37.72p | 35.04p | 37.00p | 505 |
27/11/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
26/11/2018 | 35.00p | 35.00p | 32.00p | 35.00p | 16085 |
23/11/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
22/11/2018 | 35.00p | 36.00p | 35.00p | 35.00p | 3700 |
21/11/2018 | 35.00p | 36.08p | 32.06p | 35.00p | 1550 |
20/11/2018 | 35.00p | 36.08p | 32.00p | 35.00p | 23054 |
*Close Price adjusted for both dividends and splits