Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/05/2020 | 85.00p | 85.00p | 83.50p | 83.50p | 1471 |
26/05/2020 | 83.50p | 83.50p | 82.00p | 83.50p | 8753 |
25/05/2020 | 82.50p | 83.75p | 82.50p | 83.75p | 4 |
22/05/2020 | 82.50p | 83.75p | 82.50p | 83.75p | 4 |
21/05/2020 | 82.50p | 83.75p | 82.50p | 83.75p | 799 |
20/05/2020 | 85.00p | 85.00p | 82.50p | 82.50p | 438554 |
19/05/2020 | 82.50p | 86.58p | 82.00p | 82.50p | 119306 |
18/05/2020 | 82.50p | 85.00p | 79.00p | 83.00p | 65272 |
15/05/2020 | 83.50p | 83.50p | 79.00p | 80.25p | 9328 |
14/05/2020 | 82.00p | 84.00p | 78.00p | 78.50p | 93824 |
13/05/2020 | 83.00p | 83.70p | 79.90p | 82.00p | 35127 |
12/05/2020 | 84.00p | 84.40p | 83.00p | 83.00p | 10548 |
11/05/2020 | 84.00p | 84.85p | 84.00p | 84.50p | 2922 |
08/05/2020 | 84.00p | 84.50p | 83.65p | 84.50p | 501315 |
07/05/2020 | 84.00p | 84.50p | 83.65p | 84.50p | 501315 |
06/05/2020 | 85.00p | 85.00p | 83.00p | 84.00p | 750 |
05/05/2020 | 82.00p | 85.00p | 82.00p | 84.00p | 27639 |
04/05/2020 | 85.00p | 85.00p | 79.50p | 81.25p | 14605 |
01/05/2020 | 84.00p | 84.00p | 78.00p | 80.00p | 17901 |
30/04/2020 | 82.00p | 85.00p | 82.00p | 82.25p | 30265 |
29/04/2020 | 77.00p | 81.00p | 77.00p | 79.75p | 9584 |
28/04/2020 | 78.00p | 79.80p | 78.00p | 78.75p | 13096 |
27/04/2020 | 79.00p | 79.03p | 77.00p | 78.00p | 21567 |
24/04/2020 | 82.00p | 83.10p | 77.00p | 77.25p | 166127 |
23/04/2020 | 84.00p | 86.24p | 82.50p | 83.25p | 15955 |
22/04/2020 | 83.50p | 90.00p | 83.50p | 84.25p | 673376 |
21/04/2020 | 83.00p | 87.38p | 83.00p | 84.75p | 4529 |
20/04/2020 | 84.00p | 87.50p | 84.00p | 85.50p | 10750 |
17/04/2020 | 84.00p | 89.20p | 84.00p | 84.50p | 36792 |
16/04/2020 | 85.00p | 88.00p | 81.50p | 84.25p | 32783 |
15/04/2020 | 80.00p | 81.94p | 79.94p | 80.50p | 26636 |
14/04/2020 | 71.00p | 78.00p | 70.97p | 77.00p | 1038125 |
09/04/2020 | 70.00p | 70.00p | 68.00p | 68.00p | 14297 |
08/04/2020 | 65.00p | 65.94p | 64.75p | 64.75p | 37126 |
07/04/2020 | 60.00p | 68.90p | 60.00p | 65.25p | 52735 |
06/04/2020 | 54.00p | 58.25p | 54.00p | 58.25p | 25343 |
03/04/2020 | 53.50p | 54.00p | 47.00p | 54.00p | 21401 |
02/04/2020 | 48.60p | 50.00p | 48.75p | 48.75p | 0 |
01/04/2020 | 48.60p | 53.26p | 47.55p | 50.00p | 46384 |
31/03/2020 | 46.60p | 48.80p | 45.00p | 48.80p | 20505 |
30/03/2020 | 49.80p | 49.80p | 40.00p | 48.20p | 254706 |
27/03/2020 | 50.00p | 57.88p | 50.00p | 50.00p | 41465 |
26/03/2020 | 59.50p | 59.50p | 50.00p | 53.75p | 5875 |
25/03/2020 | 50.00p | 53.00p | 50.00p | 53.00p | 37908 |
24/03/2020 | 56.50p | 56.50p | 50.00p | 51.00p | 57848 |
23/03/2020 | 56.50p | 56.50p | 50.00p | 51.25p | 33811 |
20/03/2020 | 54.50p | 56.70p | 52.00p | 52.00p | 19625 |
19/03/2020 | 50.00p | 52.82p | 50.00p | 51.00p | 1612 |
18/03/2020 | 49.20p | 54.26p | 48.67p | 51.75p | 20137 |
17/03/2020 | 53.50p | 53.50p | 47.24p | 50.75p | 44476 |
16/03/2020 | 66.00p | 66.00p | 47.33p | 51.00p | 154207 |
13/03/2020 | 75.00p | 78.18p | 68.00p | 68.75p | 62179 |
12/03/2020 | 77.00p | 79.87p | 73.00p | 74.25p | 54151 |
11/03/2020 | 80.00p | 84.50p | 77.00p | 77.50p | 24657 |
10/03/2020 | 77.50p | 77.50p | 76.00p | 76.50p | 4086 |
09/03/2020 | 71.00p | 74.35p | 69.09p | 71.75p | 205367 |
06/03/2020 | 77.00p | 78.25p | 74.00p | 78.25p | 374561 |
05/03/2020 | 93.00p | 94.00p | 83.00p | 83.00p | 86950 |
04/03/2020 | 96.00p | 97.75p | 92.00p | 93.50p | 31229 |
03/03/2020 | 96.00p | 97.43p | 95.50p | 96.50p | 20141 |
02/03/2020 | 99.50p | 100.00p | 93.50p | 100.00p | 102153 |
28/02/2020 | 100.00p | 100.00p | 93.50p | 93.50p | 90350 |
27/02/2020 | 104.00p | 107.50p | 102.00p | 103.00p | 23596 |
26/02/2020 | 107.00p | 110.00p | 103.00p | 104.50p | 44736 |
25/02/2020 | 112.00p | 112.00p | 105.62p | 106.00p | 156811 |
24/02/2020 | 125.00p | 125.00p | 105.00p | 107.00p | 334482 |
21/02/2020 | 128.00p | 128.00p | 126.00p | 126.50p | 2317 |
20/02/2020 | 126.00p | 127.30p | 125.00p | 125.00p | 10673 |
19/02/2020 | 126.00p | 126.00p | 125.00p | 125.50p | 13798 |
18/02/2020 | 126.00p | 126.00p | 125.60p | 126.00p | 13500 |
17/02/2020 | 125.00p | 126.00p | 125.00p | 126.00p | 13215 |
14/02/2020 | 130.00p | 130.00p | 123.00p | 124.50p | 9263 |
13/02/2020 | 124.00p | 124.15p | 123.00p | 123.50p | 24177 |
12/02/2020 | 124.00p | 125.00p | 123.00p | 125.00p | 14226 |
11/02/2020 | 127.00p | 128.28p | 122.40p | 126.00p | 36328 |
10/02/2020 | 129.00p | 127.50p | 127.26p | 127.50p | 909 |
07/02/2020 | 129.00p | 129.00p | 125.00p | 125.50p | 113345 |
06/02/2020 | 127.00p | 129.52p | 127.00p | 128.50p | 2542 |
05/02/2020 | 128.00p | 129.16p | 128.00p | 128.50p | 16543 |
04/02/2020 | 132.00p | 132.00p | 128.00p | 129.00p | 24482 |
03/02/2020 | 130.00p | 130.00p | 127.39p | 128.50p | 24994 |
31/01/2020 | 129.00p | 130.00p | 128.00p | 128.50p | 229810 |
30/01/2020 | 124.00p | 129.00p | 124.00p | 129.00p | 31208 |
29/01/2020 | 127.00p | 129.64p | 124.00p | 124.50p | 58218 |
28/01/2020 | 127.00p | 130.00p | 125.40p | 128.50p | 75515 |
27/01/2020 | 123.00p | 125.40p | 123.00p | 124.50p | 83845 |
24/01/2020 | 123.00p | 126.00p | 123.00p | 123.50p | 67314 |
23/01/2020 | 122.00p | 125.00p | 121.00p | 125.00p | 148187 |
22/01/2020 | 124.00p | 125.00p | 120.00p | 123.50p | 1950628 |
21/01/2020 | 123.00p | 126.00p | 123.00p | 124.00p | 1055 |
20/01/2020 | 128.00p | 128.00p | 123.50p | 123.50p | 15001 |
17/01/2020 | 125.00p | 124.12p | 121.28p | 122.50p | 175 |
16/01/2020 | 125.00p | 123.42p | 121.50p | 121.50p | 1111 |
15/01/2020 | 125.00p | 123.00p | 121.50p | 123.00p | 12000 |
14/01/2020 | 125.00p | 125.00p | 120.00p | 121.50p | 35317 |
13/01/2020 | 130.00p | 127.50p | 126.00p | 126.00p | 60076 |
10/01/2020 | 130.00p | 130.00p | 127.50p | 127.50p | 14865 |
09/01/2020 | 133.00p | 133.00p | 130.00p | 131.00p | 36148 |
08/01/2020 | 133.00p | 133.14p | 132.00p | 132.00p | 5316 |
07/01/2020 | 134.00p | 134.70p | 134.00p | 134.00p | 13985 |
06/01/2020 | 135.00p | 135.00p | 134.00p | 134.00p | 7796 |
03/01/2020 | 134.00p | 135.86p | 134.00p | 134.50p | 40502 |
02/01/2020 | 134.00p | 135.60p | 134.00p | 134.50p | 51026 |
31/12/2019 | 133.00p | 134.00p | 133.50p | 134.00p | 0 |
30/12/2019 | 133.00p | 137.65p | 133.00p | 133.50p | 98422 |
27/12/2019 | 134.00p | 134.15p | 134.00p | 134.00p | 105 |
24/12/2019 | 130.00p | 134.86p | 130.08p | 134.00p | 3480 |
23/12/2019 | 130.00p | 137.40p | 133.00p | 133.00p | 7277 |
20/12/2019 | 130.00p | 133.70p | 130.00p | 130.00p | 2389 |
19/12/2019 | 135.00p | 139.00p | 132.00p | 132.00p | 47276 |
18/12/2019 | 130.00p | 133.00p | 130.00p | 130.00p | 535083 |
17/12/2019 | 134.00p | 135.00p | 130.00p | 131.50p | 18187 |
16/12/2019 | 130.00p | 132.99p | 129.00p | 131.00p | 32144 |
13/12/2019 | 128.00p | 135.00p | 128.00p | 131.00p | 51372 |
12/12/2019 | 123.00p | 124.52p | 123.00p | 123.00p | 38750 |
11/12/2019 | 122.00p | 122.50p | 122.00p | 122.50p | 5283 |
10/12/2019 | 122.00p | 123.68p | 121.24p | 122.00p | 73366 |
09/12/2019 | 121.00p | 123.00p | 120.25p | 121.50p | 31250 |
06/12/2019 | 123.00p | 123.00p | 118.33p | 121.50p | 25054 |
05/12/2019 | 119.00p | 120.00p | 118.00p | 118.50p | 43042 |
04/12/2019 | 119.00p | 119.89p | 118.50p | 118.50p | 10627 |
03/12/2019 | 118.00p | 119.00p | 117.00p | 119.00p | 34314 |
02/12/2019 | 120.00p | 122.82p | 116.00p | 119.50p | 203075 |
29/11/2019 | 123.00p | 123.00p | 120.00p | 121.50p | 159428 |
28/11/2019 | 130.00p | 130.00p | 120.00p | 124.00p | 44887 |
27/11/2019 | 127.00p | 128.82p | 126.18p | 127.50p | 27992 |
26/11/2019 | 133.00p | 133.00p | 125.24p | 127.00p | 51359 |
25/11/2019 | 130.00p | 135.00p | 128.00p | 133.00p | 103122 |
22/11/2019 | 131.00p | 131.50p | 129.00p | 131.50p | 11319 |
21/11/2019 | 134.00p | 134.00p | 132.00p | 132.00p | 222 |
20/11/2019 | 133.00p | 133.03p | 131.00p | 131.50p | 29612 |
19/11/2019 | 136.00p | 136.00p | 133.00p | 133.00p | 16593 |
18/11/2019 | 136.00p | 136.00p | 129.35p | 133.00p | 16156 |
15/11/2019 | 133.00p | 133.00p | 129.00p | 129.00p | 56032 |
14/11/2019 | 135.00p | 135.48p | 132.00p | 133.50p | 199686 |
13/11/2019 | 136.00p | 136.00p | 135.24p | 135.50p | 26954 |
12/11/2019 | 137.00p | 138.22p | 135.00p | 135.50p | 22242 |
11/11/2019 | 134.00p | 139.00p | 134.00p | 137.00p | 93186 |
08/11/2019 | 135.00p | 135.10p | 134.88p | 135.00p | 46282 |
07/11/2019 | 134.00p | 134.93p | 134.00p | 134.50p | 26426 |
06/11/2019 | 135.00p | 135.00p | 133.00p | 133.50p | 58312 |
05/11/2019 | 134.00p | 135.00p | 134.00p | 134.00p | 42338 |
04/11/2019 | 132.00p | 135.35p | 132.00p | 133.50p | 115068 |
01/11/2019 | 131.00p | 134.00p | 130.40p | 132.00p | 88807 |
31/10/2019 | 123.00p | 133.72p | 123.00p | 131.50p | 352256 |
30/10/2019 | 118.06p | 118.50p | 118.06p | 118.50p | 2838 |
29/10/2019 | 116.00p | 124.00p | 116.00p | 120.00p | 36963 |
28/10/2019 | 120.00p | 120.00p | 118.00p | 119.50p | 28587 |
25/10/2019 | 120.00p | 121.50p | 119.00p | 121.50p | 108612 |
24/10/2019 | 120.00p | 120.00p | 110.21p | 117.50p | 88612 |
23/10/2019 | 116.00p | 117.50p | 116.00p | 117.50p | 1000 |
22/10/2019 | 117.00p | 118.00p | 117.00p | 117.50p | 10662 |
21/10/2019 | 118.00p | 120.00p | 118.00p | 118.00p | 5121 |
18/10/2019 | 118.96p | 120.08p | 117.00p | 119.00p | 15413 |
17/10/2019 | 119.00p | 119.00p | 118.00p | 118.00p | 79208 |
16/10/2019 | 119.00p | 121.00p | 118.00p | 118.00p | 40452 |
15/10/2019 | 120.00p | 121.25p | 119.00p | 119.00p | 10474 |
14/10/2019 | 120.00p | 120.50p | 119.00p | 120.50p | 34300 |
11/10/2019 | 122.00p | 122.42p | 120.00p | 122.00p | 40912 |
10/10/2019 | 120.00p | 120.40p | 117.00p | 119.00p | 14923 |
09/10/2019 | 119.50p | 120.50p | 119.50p | 120.50p | 119 |
08/10/2019 | 120.00p | 120.75p | 119.00p | 120.00p | 40803 |
07/10/2019 | 119.00p | 120.50p | 118.22p | 119.50p | 67282 |
04/10/2019 | 115.00p | 117.22p | 115.00p | 116.50p | 30571 |
03/10/2019 | 119.00p | 119.00p | 115.00p | 115.50p | 84199 |
02/10/2019 | 119.00p | 120.50p | 117.00p | 117.00p | 57252 |
01/10/2019 | 114.00p | 115.10p | 114.00p | 114.50p | 16002 |
30/09/2019 | 116.00p | 116.21p | 115.00p | 115.00p | 86150 |
27/09/2019 | 118.00p | 118.00p | 116.50p | 116.50p | 2 |
26/09/2019 | 115.00p | 119.00p | 115.00p | 116.50p | 76787 |
25/09/2019 | 118.22p | 118.22p | 116.50p | 116.50p | 38 |
24/09/2019 | 119.00p | 119.00p | 117.00p | 117.00p | 27620 |
23/09/2019 | 122.00p | 122.00p | 118.00p | 118.50p | 9475 |
20/09/2019 | 120.00p | 120.00p | 119.07p | 119.50p | 6997 |
19/09/2019 | 124.00p | 124.00p | 120.00p | 120.00p | 39359 |
18/09/2019 | 119.00p | 121.50p | 119.00p | 121.50p | 0 |
17/09/2019 | 119.00p | 119.93p | 118.00p | 119.00p | 22413 |
16/09/2019 | 119.00p | 123.75p | 118.00p | 119.50p | 97127 |
13/09/2019 | 119.00p | 119.00p | 117.00p | 118.00p | 191187 |
12/09/2019 | 120.00p | 120.00p | 117.00p | 117.50p | 27494 |
11/09/2019 | 121.00p | 121.00p | 116.00p | 117.00p | 261794 |
10/09/2019 | 121.00p | 122.60p | 120.00p | 121.50p | 43775 |
09/09/2019 | 120.00p | 124.85p | 118.93p | 120.50p | 217534 |
06/09/2019 | 113.00p | 115.00p | 113.00p | 115.00p | 142730 |
05/09/2019 | 109.00p | 110.00p | 106.50p | 110.00p | 0 |
04/09/2019 | 109.00p | 109.21p | 106.50p | 106.50p | 29722 |
03/09/2019 | 106.00p | 112.25p | 106.00p | 111.00p | 6080 |
02/09/2019 | 115.00p | 115.00p | 109.00p | 110.50p | 59791 |
30/08/2019 | 118.46p | 118.46p | 116.66p | 117.50p | 2884 |
29/08/2019 | 116.00p | 118.70p | 116.00p | 117.00p | 2757 |
28/08/2019 | 118.00p | 118.00p | 114.00p | 115.00p | 39614 |
27/08/2019 | 113.00p | 118.00p | 113.00p | 118.00p | 502 |
23/08/2019 | 125.00p | 125.00p | 118.50p | 118.50p | 37285 |
22/08/2019 | 115.00p | 122.50p | 113.14p | 122.50p | 277347 |
21/08/2019 | 104.00p | 114.60p | 103.80p | 113.00p | 144563 |
20/08/2019 | 104.00p | 104.37p | 103.42p | 103.50p | 10198 |
19/08/2019 | 104.00p | 104.00p | 102.00p | 103.00p | 9071 |
16/08/2019 | 100.00p | 104.00p | 100.00p | 102.50p | 25346 |
15/08/2019 | 97.00p | 98.55p | 97.00p | 98.50p | 5543 |
14/08/2019 | 99.50p | 99.50p | 97.00p | 97.50p | 19424 |
*Close Price adjusted for both dividends and splits