Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2020 | 37.50p | 38.70p | 36.45p | 37.50p | 41834 |
09/06/2020 | 36.00p | 38.94p | 36.00p | 37.50p | 174177 |
08/06/2020 | 36.00p | 37.00p | 35.50p | 36.00p | 382626 |
05/06/2020 | 35.50p | 36.00p | 35.10p | 36.00p | 407826 |
04/06/2020 | 35.00p | 36.00p | 34.00p | 35.50p | 65402 |
03/06/2020 | 34.00p | 36.00p | 33.80p | 35.00p | 225909 |
02/06/2020 | 34.00p | 34.92p | 33.43p | 34.00p | 244473 |
01/06/2020 | 34.00p | 34.40p | 33.20p | 34.00p | 72361 |
29/05/2020 | 35.00p | 35.00p | 33.00p | 34.00p | 110382 |
28/05/2020 | 32.50p | 35.77p | 32.50p | 35.00p | 223394 |
27/05/2020 | 32.50p | 33.88p | 31.51p | 32.50p | 41079 |
26/05/2020 | 33.00p | 33.50p | 31.00p | 32.50p | 190819 |
25/05/2020 | 32.50p | 33.40p | 32.10p | 33.00p | 51083 |
22/05/2020 | 32.50p | 33.40p | 32.10p | 33.00p | 51083 |
21/05/2020 | 33.00p | 33.30p | 32.05p | 32.50p | 37499 |
20/05/2020 | 33.00p | 33.40p | 32.22p | 33.00p | 52097 |
19/05/2020 | 33.00p | 33.90p | 32.19p | 33.00p | 35923 |
18/05/2020 | 33.00p | 33.50p | 32.19p | 33.00p | 43682 |
15/05/2020 | 33.00p | 33.30p | 32.10p | 33.00p | 46267 |
14/05/2020 | 34.00p | 35.00p | 32.00p | 33.00p | 91865 |
13/05/2020 | 34.00p | 34.90p | 33.30p | 34.00p | 60205 |
12/05/2020 | 34.00p | 34.90p | 33.50p | 34.00p | 125368 |
11/05/2020 | 35.00p | 35.00p | 32.00p | 33.50p | 391575 |
08/05/2020 | 38.00p | 38.20p | 35.60p | 36.00p | 505988 |
07/05/2020 | 38.00p | 38.20p | 35.60p | 36.00p | 505988 |
06/05/2020 | 38.00p | 38.58p | 37.00p | 38.00p | 49506 |
05/05/2020 | 35.50p | 39.00p | 35.10p | 38.00p | 290193 |
04/05/2020 | 35.50p | 36.90p | 35.00p | 35.50p | 102238 |
01/05/2020 | 35.50p | 37.00p | 34.90p | 35.50p | 196477 |
30/04/2020 | 39.00p | 39.00p | 34.00p | 35.50p | 910228 |
29/04/2020 | 38.80p | 40.00p | 38.30p | 39.50p | 258636 |
28/04/2020 | 38.00p | 39.50p | 37.50p | 38.80p | 344725 |
27/04/2020 | 36.00p | 38.90p | 35.80p | 38.00p | 581949 |
24/04/2020 | 35.50p | 37.00p | 34.75p | 36.00p | 347611 |
23/04/2020 | 32.50p | 36.50p | 32.50p | 35.50p | 249116 |
22/04/2020 | 32.75p | 34.00p | 32.50p | 32.50p | 11583 |
21/04/2020 | 34.00p | 34.56p | 32.75p | 32.75p | 116856 |
20/04/2020 | 30.50p | 34.70p | 30.50p | 34.00p | 224972 |
17/04/2020 | 31.50p | 35.00p | 30.20p | 30.50p | 686400 |
16/04/2020 | 26.50p | 32.00p | 25.05p | 31.00p | 1200900 |
15/04/2020 | 27.00p | 27.00p | 26.00p | 26.50p | 85210 |
14/04/2020 | 27.25p | 27.25p | 26.10p | 27.00p | 431855 |
13/04/2020 | 26.00p | 27.49p | 25.52p | 27.25p | 262907 |
10/04/2020 | 26.00p | 27.49p | 25.52p | 27.25p | 262907 |
09/04/2020 | 26.00p | 27.49p | 25.52p | 27.25p | 262907 |
08/04/2020 | 26.00p | 26.70p | 25.17p | 26.00p | 822896 |
07/04/2020 | 27.50p | 27.50p | 24.15p | 26.00p | 1328507 |
06/04/2020 | 26.50p | 29.00p | 26.50p | 27.50p | 90635 |
03/04/2020 | 28.00p | 28.50p | 26.50p | 26.50p | 134627 |
02/04/2020 | 28.50p | 28.50p | 27.25p | 28.25p | 55695 |
01/04/2020 | 29.50p | 29.50p | 28.00p | 28.50p | 82373 |
31/03/2020 | 28.00p | 30.55p | 27.55p | 29.50p | 166375 |
30/03/2020 | 29.50p | 29.50p | 27.00p | 28.00p | 217208 |
27/03/2020 | 32.50p | 32.50p | 29.36p | 29.50p | 98311 |
26/03/2020 | 31.50p | 33.00p | 31.00p | 32.50p | 92625 |
25/03/2020 | 26.50p | 32.96p | 26.50p | 31.50p | 338909 |
24/03/2020 | 24.50p | 27.94p | 24.20p | 26.50p | 44879 |
23/03/2020 | 26.50p | 26.50p | 24.00p | 24.50p | 137777 |
20/03/2020 | 23.25p | 27.40p | 22.50p | 26.50p | 261504 |
19/03/2020 | 23.50p | 23.62p | 22.20p | 23.25p | 64446 |
18/03/2020 | 25.00p | 25.45p | 22.10p | 23.50p | 410824 |
17/03/2020 | 29.00p | 30.00p | 25.00p | 25.00p | 328434 |
16/03/2020 | 31.00p | 31.00p | 26.00p | 29.00p | 628075 |
13/03/2020 | 30.00p | 32.00p | 29.75p | 31.00p | 93876 |
12/03/2020 | 33.50p | 33.50p | 28.36p | 30.00p | 598935 |
11/03/2020 | 33.00p | 33.75p | 33.00p | 33.50p | 72914 |
10/03/2020 | 24.50p | 33.89p | 24.50p | 33.00p | 1242932 |
09/03/2020 | 36.50p | 36.50p | 31.30p | 32.50p | 446969 |
06/03/2020 | 40.50p | 40.50p | 36.50p | 37.50p | 175089 |
05/03/2020 | 39.50p | 41.40p | 39.33p | 40.50p | 46637 |
04/03/2020 | 41.25p | 41.40p | 39.00p | 39.00p | 593616 |
03/03/2020 | 40.00p | 41.62p | 39.80p | 41.25p | 87362 |
02/03/2020 | 39.00p | 40.95p | 38.55p | 40.50p | 315363 |
28/02/2020 | 40.00p | 40.00p | 37.00p | 39.00p | 522978 |
27/02/2020 | 43.00p | 43.00p | 40.10p | 41.50p | 538383 |
26/02/2020 | 45.00p | 45.00p | 42.25p | 43.00p | 145189 |
25/02/2020 | 46.00p | 46.00p | 44.15p | 45.00p | 51336 |
24/02/2020 | 47.75p | 47.75p | 45.15p | 46.00p | 152242 |
21/02/2020 | 48.50p | 48.50p | 47.00p | 47.75p | 232540 |
20/02/2020 | 47.00p | 49.00p | 46.00p | 48.50p | 342839 |
19/02/2020 | 47.00p | 47.60p | 46.00p | 47.00p | 101883 |
18/02/2020 | 45.50p | 47.85p | 45.11p | 47.00p | 229056 |
17/02/2020 | 47.00p | 47.30p | 45.00p | 45.50p | 140618 |
14/02/2020 | 47.00p | 47.00p | 46.20p | 47.00p | 80452 |
13/02/2020 | 47.00p | 47.76p | 46.70p | 47.00p | 34799 |
12/02/2020 | 46.50p | 47.56p | 46.10p | 47.00p | 112774 |
11/02/2020 | 46.50p | 46.71p | 46.05p | 46.50p | 43092 |
10/02/2020 | 45.50p | 46.75p | 45.50p | 46.50p | 144276 |
07/02/2020 | 47.50p | 47.65p | 44.10p | 45.50p | 408912 |
06/02/2020 | 48.00p | 48.40p | 47.05p | 47.50p | 108872 |
05/02/2020 | 48.00p | 49.00p | 48.00p | 48.50p | 63828 |
04/02/2020 | 50.00p | 50.00p | 48.10p | 48.50p | 142507 |
03/02/2020 | 50.00p | 50.35p | 49.50p | 50.00p | 65354 |
31/01/2020 | 49.50p | 50.00p | 49.20p | 50.00p | 87385 |
30/01/2020 | 50.00p | 50.00p | 49.20p | 49.50p | 63616 |
29/01/2020 | 51.00p | 51.80p | 50.00p | 50.50p | 108050 |
28/01/2020 | 51.50p | 52.90p | 50.60p | 51.00p | 197697 |
27/01/2020 | 49.00p | 51.00p | 49.00p | 50.00p | 141110 |
24/01/2020 | 47.00p | 50.00p | 46.60p | 49.00p | 242959 |
23/01/2020 | 47.00p | 47.40p | 46.50p | 47.00p | 18462 |
22/01/2020 | 47.50p | 47.60p | 45.10p | 47.00p | 274408 |
21/01/2020 | 47.00p | 47.00p | 46.22p | 47.00p | 11905 |
20/01/2020 | 47.00p | 47.30p | 46.10p | 47.00p | 262435 |
17/01/2020 | 46.00p | 47.40p | 45.60p | 47.00p | 183869 |
16/01/2020 | 46.00p | 46.50p | 45.60p | 46.00p | 29891 |
15/01/2020 | 46.00p | 47.10p | 45.50p | 46.00p | 140613 |
14/01/2020 | 48.50p | 49.00p | 45.00p | 46.00p | 503479 |
13/01/2020 | 50.50p | 50.55p | 47.30p | 48.50p | 250332 |
10/01/2020 | 50.50p | 50.50p | 50.19p | 50.50p | 40897 |
09/01/2020 | 50.50p | 50.70p | 50.00p | 50.50p | 61946 |
08/01/2020 | 51.00p | 51.00p | 50.20p | 50.50p | 176528 |
07/01/2020 | 51.00p | 52.00p | 50.00p | 51.80p | 310340 |
06/01/2020 | 53.00p | 53.00p | 49.45p | 52.40p | 343381 |
03/01/2020 | 55.00p | 55.00p | 53.00p | 53.00p | 147645 |
02/01/2020 | 55.00p | 56.00p | 54.10p | 56.00p | 72875 |
01/01/2020 | 55.00p | 55.00p | 54.55p | 55.00p | 6234 |
31/12/2019 | 55.00p | 55.00p | 54.55p | 55.00p | 6234 |
30/12/2019 | 55.00p | 55.56p | 54.50p | 55.00p | 69161 |
27/12/2019 | 55.00p | 56.00p | 54.50p | 55.00p | 18420 |
26/12/2019 | 55.00p | 55.00p | 54.00p | 55.00p | 57718 |
25/12/2019 | 55.00p | 55.00p | 54.00p | 55.00p | 57718 |
24/12/2019 | 55.00p | 55.00p | 54.00p | 55.00p | 57718 |
23/12/2019 | 55.00p | 56.00p | 54.50p | 55.00p | 81119 |
20/12/2019 | 53.00p | 55.90p | 53.00p | 55.00p | 83971 |
19/12/2019 | 53.00p | 54.00p | 52.52p | 53.00p | 32709 |
18/12/2019 | 53.50p | 53.95p | 53.00p | 53.00p | 51267 |
17/12/2019 | 53.80p | 55.00p | 53.21p | 53.50p | 234394 |
16/12/2019 | 51.50p | 55.00p | 51.50p | 53.80p | 272042 |
13/12/2019 | 51.50p | 52.42p | 51.30p | 51.50p | 133686 |
12/12/2019 | 50.50p | 51.99p | 50.10p | 51.50p | 86359 |
11/12/2019 | 51.50p | 51.78p | 50.01p | 50.50p | 104202 |
10/12/2019 | 52.00p | 52.60p | 51.19p | 51.50p | 101315 |
09/12/2019 | 52.50p | 53.00p | 51.70p | 52.00p | 102487 |
06/12/2019 | 52.00p | 52.95p | 52.00p | 52.50p | 175462 |
05/12/2019 | 52.50p | 52.83p | 51.30p | 52.00p | 84038 |
04/12/2019 | 51.50p | 53.00p | 50.80p | 52.50p | 168045 |
03/12/2019 | 52.00p | 52.80p | 50.45p | 51.50p | 154421 |
02/12/2019 | 50.20p | 54.00p | 50.20p | 52.00p | 617067 |
29/11/2019 | 47.25p | 50.90p | 47.21p | 50.20p | 793993 |
28/11/2019 | 48.00p | 48.19p | 47.05p | 47.25p | 88448 |
27/11/2019 | 47.75p | 48.20p | 47.60p | 48.00p | 44354 |
26/11/2019 | 48.00p | 48.50p | 47.90p | 48.00p | 142551 |
25/11/2019 | 47.50p | 49.50p | 47.50p | 48.00p | 458167 |
22/11/2019 | 46.50p | 48.00p | 46.50p | 47.50p | 418063 |
21/11/2019 | 44.00p | 47.21p | 44.00p | 46.50p | 953310 |
20/11/2019 | 40.50p | 44.70p | 40.05p | 44.00p | 1397329 |
19/11/2019 | 42.00p | 42.00p | 40.00p | 40.50p | 175938 |
18/11/2019 | 41.75p | 42.00p | 41.23p | 41.75p | 27335 |
15/11/2019 | 41.75p | 42.02p | 41.10p | 41.75p | 47255 |
14/11/2019 | 41.75p | 42.35p | 41.10p | 41.75p | 30338 |
13/11/2019 | 41.75p | 42.05p | 41.41p | 41.75p | 34335 |
12/11/2019 | 41.75p | 41.95p | 41.00p | 41.75p | 81467 |
11/11/2019 | 42.75p | 42.90p | 41.00p | 41.75p | 260915 |
08/11/2019 | 43.00p | 43.15p | 42.23p | 42.75p | 76410 |
07/11/2019 | 42.75p | 42.75p | 42.36p | 42.75p | 30000 |
06/11/2019 | 42.75p | 43.35p | 42.00p | 42.75p | 9210 |
05/11/2019 | 42.75p | 42.75p | 42.36p | 42.75p | 8080 |
04/11/2019 | 42.75p | 43.43p | 42.36p | 42.75p | 53388 |
01/11/2019 | 43.25p | 43.50p | 42.10p | 42.75p | 30236 |
31/10/2019 | 43.00p | 43.50p | 42.80p | 43.00p | 40852 |
30/10/2019 | 43.25p | 43.55p | 42.73p | 43.00p | 115032 |
29/10/2019 | 43.25p | 43.90p | 42.86p | 43.25p | 43409 |
28/10/2019 | 43.25p | 43.90p | 42.82p | 43.25p | 55591 |
25/10/2019 | 43.25p | 43.61p | 42.70p | 43.25p | 15234 |
24/10/2019 | 43.50p | 43.55p | 42.70p | 43.25p | 64801 |
23/10/2019 | 43.50p | 43.61p | 43.50p | 43.50p | 1086 |
22/10/2019 | 44.00p | 44.00p | 43.01p | 43.50p | 28981 |
21/10/2019 | 44.00p | 44.70p | 43.60p | 44.00p | 20222 |
18/10/2019 | 44.50p | 44.90p | 43.44p | 44.00p | 70015 |
17/10/2019 | 44.25p | 45.30p | 44.00p | 44.50p | 115553 |
16/10/2019 | 44.50p | 45.30p | 43.80p | 44.50p | 31471 |
15/10/2019 | 44.50p | 45.50p | 44.31p | 44.50p | 146711 |
14/10/2019 | 44.50p | 45.60p | 44.10p | 45.60p | 140092 |
11/10/2019 | 44.25p | 44.50p | 44.10p | 44.50p | 3983 |
10/10/2019 | 44.75p | 45.50p | 44.75p | 44.75p | 4989 |
09/10/2019 | 42.50p | 45.40p | 42.50p | 44.75p | 150431 |
08/10/2019 | 42.00p | 43.50p | 42.00p | 42.50p | 75801 |
07/10/2019 | 42.00p | 43.00p | 41.80p | 42.00p | 60981 |
04/10/2019 | 41.10p | 43.00p | 38.20p | 42.00p | 707071 |
03/10/2019 | 43.25p | 43.40p | 40.30p | 41.25p | 195118 |
02/10/2019 | 43.50p | 43.70p | 43.00p | 43.25p | 72748 |
01/10/2019 | 43.50p | 44.00p | 43.10p | 43.50p | 58451 |
30/09/2019 | 43.25p | 43.90p | 43.08p | 43.50p | 31492 |
27/09/2019 | 43.75p | 43.75p | 43.00p | 43.25p | 7327 |
26/09/2019 | 44.00p | 44.00p | 43.10p | 43.50p | 232573 |
25/09/2019 | 44.25p | 44.25p | 43.65p | 44.00p | 52120 |
24/09/2019 | 44.25p | 44.25p | 43.88p | 44.25p | 57772 |
23/09/2019 | 44.25p | 44.30p | 43.88p | 44.25p | 41046 |
20/09/2019 | 44.25p | 44.68p | 44.25p | 44.25p | 19304 |
19/09/2019 | 44.00p | 44.69p | 43.80p | 44.25p | 317786 |
18/09/2019 | 43.25p | 44.50p | 43.25p | 44.00p | 331471 |
17/09/2019 | 43.75p | 44.10p | 42.66p | 43.25p | 119791 |
16/09/2019 | 44.50p | 44.50p | 43.00p | 43.75p | 65045 |
13/09/2019 | 44.50p | 44.80p | 44.11p | 44.50p | 72951 |
12/09/2019 | 45.50p | 45.50p | 44.11p | 44.50p | 122722 |
11/09/2019 | 45.50p | 45.50p | 45.11p | 45.50p | 21754 |
10/09/2019 | 45.50p | 46.00p | 45.40p | 45.50p | 106369 |
09/09/2019 | 46.25p | 47.91p | 45.30p | 45.50p | 369605 |
06/09/2019 | 43.50p | 46.93p | 43.50p | 46.25p | 528816 |
05/09/2019 | 41.75p | 45.70p | 41.65p | 43.50p | 788183 |
*Close Price adjusted for both dividends and splits