Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/06/2020 | 48.50p | 49.49p | 47.60p | 48.50p | 2476 |
29/05/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
27/05/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
26/05/2020 | 48.50p | 48.50p | 47.10p | 48.50p | 10838 |
22/05/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
21/05/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
20/05/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
19/05/2020 | 48.50p | 49.55p | 47.60p | 48.50p | 20000 |
18/05/2020 | 49.00p | 49.00p | 47.00p | 48.50p | 1000 |
15/05/2020 | 49.50p | 49.50p | 48.00p | 49.00p | 3945 |
14/05/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
13/05/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
12/05/2020 | 49.50p | 50.50p | 49.50p | 49.50p | 3945 |
11/05/2020 | 49.50p | 49.50p | 48.00p | 49.50p | 910 |
07/05/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
06/05/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
05/05/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
01/05/2020 | 49.50p | 49.50p | 48.00p | 49.50p | 2500 |
30/04/2020 | 47.50p | 51.75p | 47.50p | 49.50p | 30056 |
29/04/2020 | 47.50p | 47.50p | 46.15p | 47.50p | 60 |
28/04/2020 | 48.00p | 48.00p | 47.50p | 47.50p | 0 |
27/04/2020 | 47.50p | 48.00p | 47.50p | 48.00p | 0 |
24/04/2020 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
23/04/2020 | 47.50p | 47.50p | 47.50p | 47.50p | 90000 |
22/04/2020 | 46.50p | 48.25p | 45.00p | 47.50p | 6898 |
21/04/2020 | 48.50p | 48.50p | 46.50p | 46.50p | 19000 |
20/04/2020 | 48.50p | 49.70p | 48.50p | 48.50p | 1609 |
17/04/2020 | 48.50p | 49.85p | 47.00p | 48.50p | 3903 |
16/04/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
15/04/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
14/04/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
09/04/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
08/04/2020 | 49.00p | 49.00p | 48.00p | 48.50p | 2000 |
07/04/2020 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
06/04/2020 | 49.00p | 49.00p | 48.00p | 49.00p | 2050 |
03/04/2020 | 49.00p | 49.00p | 48.40p | 49.00p | 4300 |
02/04/2020 | 49.00p | 49.20p | 49.00p | 49.20p | 0 |
01/04/2020 | 49.20p | 49.20p | 49.20p | 49.20p | 0 |
31/03/2020 | 52.00p | 52.00p | 49.10p | 49.20p | 5169 |
30/03/2020 | 52.00p | 52.00p | 52.00p | 52.00p | 20000 |
27/03/2020 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
26/03/2020 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
25/03/2020 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
24/03/2020 | 52.00p | 53.50p | 49.28p | 52.00p | 10531 |
23/03/2020 | 52.00p | 52.00p | 49.28p | 52.00p | 600 |
20/03/2020 | 52.00p | 52.00p | 50.10p | 52.00p | 13000 |
19/03/2020 | 53.00p | 53.00p | 50.30p | 52.00p | 11389 |
18/03/2020 | 54.50p | 55.00p | 53.00p | 53.00p | 0 |
17/03/2020 | 58.00p | 58.00p | 51.00p | 55.00p | 131403 |
16/03/2020 | 60.00p | 60.00p | 57.00p | 58.00p | 6750 |
13/03/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
12/03/2020 | 62.50p | 62.50p | 60.00p | 60.00p | 6800 |
11/03/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
10/03/2020 | 62.50p | 62.50p | 61.25p | 62.50p | 2663 |
09/03/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
06/03/2020 | 62.50p | 62.50p | 61.12p | 62.50p | 1966 |
05/03/2020 | 60.50p | 62.50p | 60.50p | 62.50p | 10000 |
04/03/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
03/03/2020 | 60.00p | 61.00p | 60.00p | 61.00p | 10000 |
02/03/2020 | 59.00p | 60.00p | 59.00p | 60.00p | 2000 |
28/02/2020 | 58.50p | 60.00p | 58.50p | 60.00p | 60301 |
27/02/2020 | 61.50p | 61.50p | 59.00p | 59.00p | 7750 |
26/02/2020 | 61.50p | 62.22p | 60.00p | 61.50p | 10384 |
25/02/2020 | 61.50p | 61.50p | 60.10p | 61.50p | 3476 |
24/02/2020 | 61.50p | 61.50p | 60.10p | 61.50p | 2800 |
21/02/2020 | 62.50p | 62.50p | 60.00p | 61.50p | 13847 |
20/02/2020 | 63.00p | 63.00p | 60.00p | 62.50p | 10513 |
19/02/2020 | 63.00p | 63.00p | 60.10p | 63.00p | 138 |
18/02/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
17/02/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
14/02/2020 | 63.00p | 63.00p | 60.10p | 63.00p | 1500 |
13/02/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
12/02/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
11/02/2020 | 63.50p | 63.50p | 63.00p | 63.00p | 0 |
10/02/2020 | 63.50p | 65.40p | 63.00p | 63.00p | 611 |
07/02/2020 | 63.50p | 63.50p | 60.10p | 63.00p | 3527 |
06/02/2020 | 63.50p | 63.50p | 60.10p | 63.00p | 795 |
05/02/2020 | 63.50p | 63.50p | 63.00p | 63.00p | 0 |
04/02/2020 | 63.50p | 63.50p | 60.10p | 63.00p | 337 |
03/02/2020 | 63.50p | 63.50p | 60.10p | 63.00p | 5497 |
31/01/2020 | 63.50p | 63.50p | 63.00p | 63.00p | 0 |
30/01/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
29/01/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
28/01/2020 | 63.50p | 63.50p | 60.10p | 63.00p | 116 |
27/01/2020 | 68.50p | 68.50p | 62.00p | 63.00p | 28274 |
24/01/2020 | 68.50p | 68.50p | 67.00p | 68.50p | 4500 |
23/01/2020 | 62.50p | 68.50p | 62.00p | 68.50p | 31393 |
22/01/2020 | 62.50p | 65.00p | 62.50p | 62.50p | 10000 |
21/01/2020 | 62.50p | 64.70p | 62.50p | 62.50p | 1034 |
20/01/2020 | 62.50p | 64.70p | 60.50p | 62.50p | 1848 |
17/01/2020 | 62.50p | 62.50p | 60.50p | 62.50p | 3054 |
16/01/2020 | 62.50p | 62.50p | 60.50p | 62.50p | 4880 |
15/01/2020 | 61.50p | 62.95p | 61.50p | 62.50p | 2000 |
14/01/2020 | 62.50p | 62.50p | 60.00p | 61.50p | 13661 |
13/01/2020 | 62.50p | 62.50p | 60.05p | 62.50p | 2246 |
10/01/2020 | 62.50p | 64.00p | 62.50p | 62.50p | 3112 |
09/01/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
08/01/2020 | 62.50p | 62.50p | 60.05p | 62.50p | 1395 |
07/01/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
06/01/2020 | 64.50p | 64.50p | 62.50p | 62.50p | 13800 |
03/01/2020 | 65.00p | 65.00p | 64.00p | 64.50p | 0 |
02/01/2020 | 64.50p | 64.75p | 64.50p | 64.50p | 762 |
31/12/2019 | 64.50p | 64.50p | 64.00p | 64.50p | 0 |
30/12/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
27/12/2019 | 67.00p | 67.00p | 64.00p | 64.50p | 15840 |
24/12/2019 | 67.00p | 67.00p | 64.01p | 67.00p | 4356 |
23/12/2019 | 67.00p | 67.00p | 64.00p | 67.00p | 2079 |
20/12/2019 | 67.00p | 69.95p | 67.00p | 67.00p | 706 |
19/12/2019 | 67.00p | 67.00p | 66.00p | 67.00p | 5000 |
18/12/2019 | 67.00p | 67.00p | 64.00p | 66.00p | 21554 |
17/12/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
16/12/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
13/12/2019 | 67.00p | 67.00p | 64.00p | 66.00p | 3547 |
12/12/2019 | 67.00p | 67.00p | 66.00p | 66.00p | 0 |
11/12/2019 | 66.00p | 66.00p | 64.00p | 66.00p | 1000 |
10/12/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
09/12/2019 | 67.00p | 67.00p | 66.00p | 66.00p | 0 |
06/12/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
05/12/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
04/12/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 1515 |
03/12/2019 | 67.00p | 67.00p | 64.00p | 66.00p | 4831 |
02/12/2019 | 66.00p | 66.00p | 64.00p | 66.00p | 2995 |
29/11/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
28/11/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
27/11/2019 | 67.00p | 67.00p | 66.00p | 66.00p | 0 |
26/11/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
25/11/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 51071 |
22/11/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
21/11/2019 | 66.00p | 68.00p | 66.00p | 66.00p | 40000 |
20/11/2019 | 67.00p | 67.00p | 64.00p | 66.00p | 2801 |
19/11/2019 | 67.00p | 67.00p | 64.00p | 66.00p | 2000 |
18/11/2019 | 67.00p | 67.00p | 66.00p | 66.00p | 0 |
15/11/2019 | 67.00p | 67.00p | 64.00p | 67.00p | 2991 |
14/11/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
13/11/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
12/11/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
11/11/2019 | 66.50p | 67.00p | 66.50p | 67.00p | 0 |
08/11/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
07/11/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
06/11/2019 | 67.00p | 67.00p | 64.00p | 67.00p | 6210 |
05/11/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
04/11/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
01/11/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
31/10/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
30/10/2019 | 67.00p | 67.44p | 64.25p | 67.00p | 4000 |
29/10/2019 | 67.00p | 67.00p | 66.00p | 67.00p | 2272 |
28/10/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
25/10/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 748218 |
24/10/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
23/10/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
22/10/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
21/10/2019 | 67.00p | 67.50p | 67.00p | 67.00p | 0 |
18/10/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
17/10/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
16/10/2019 | 69.00p | 69.00p | 67.50p | 67.50p | 0 |
15/10/2019 | 69.00p | 69.50p | 69.00p | 69.00p | 0 |
14/10/2019 | 72.50p | 72.50p | 69.50p | 69.50p | 5000 |
11/10/2019 | 72.50p | 73.25p | 72.50p | 72.50p | 2000 |
10/10/2019 | 72.50p | 72.50p | 70.00p | 72.50p | 3448 |
09/10/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
08/10/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
07/10/2019 | 72.50p | 72.50p | 70.01p | 72.50p | 1279 |
04/10/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
03/10/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
02/10/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
01/10/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
30/09/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
27/09/2019 | 72.50p | 72.50p | 70.01p | 72.50p | 43 |
26/09/2019 | 72.50p | 72.50p | 71.00p | 72.50p | 2000 |
25/09/2019 | 73.00p | 73.00p | 72.50p | 72.50p | 0 |
24/09/2019 | 73.00p | 73.00p | 71.01p | 73.00p | 2400 |
23/09/2019 | 73.00p | 73.00p | 71.01p | 73.00p | 496 |
20/09/2019 | 73.00p | 73.50p | 73.00p | 73.00p | 0 |
19/09/2019 | 73.50p | 73.50p | 72.00p | 73.50p | 3800 |
18/09/2019 | 73.00p | 73.00p | 71.01p | 73.00p | 16200 |
17/09/2019 | 72.50p | 72.50p | 70.00p | 72.50p | 10650 |
16/09/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
13/09/2019 | 72.50p | 72.50p | 70.50p | 72.50p | 3000 |
12/09/2019 | 72.50p | 72.50p | 70.00p | 72.50p | 3371 |
11/09/2019 | 72.50p | 72.50p | 70.01p | 72.50p | 5000 |
10/09/2019 | 72.00p | 72.50p | 72.00p | 72.50p | 0 |
09/09/2019 | 71.00p | 72.00p | 69.25p | 72.00p | 482 |
06/09/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
05/09/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
04/09/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 12000 |
03/09/2019 | 71.00p | 71.00p | 69.25p | 71.00p | 2000 |
02/09/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
30/08/2019 | 71.00p | 71.00p | 70.50p | 71.00p | 0 |
29/08/2019 | 70.50p | 71.00p | 70.50p | 70.50p | 4000 |
28/08/2019 | 70.50p | 71.00p | 67.70p | 70.50p | 12266 |
27/08/2019 | 71.00p | 71.00p | 68.10p | 71.00p | 884 |
23/08/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
22/08/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
21/08/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
20/08/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
19/08/2019 | 72.00p | 72.00p | 70.00p | 71.00p | 68 |
16/08/2019 | 72.00p | 72.00p | 70.00p | 72.00p | 6000 |
15/08/2019 | 72.00p | 72.36p | 70.01p | 72.00p | 1800 |
14/08/2019 | 72.50p | 72.50p | 70.00p | 72.00p | 4167 |
13/08/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
*Close Price adjusted for both dividends and splits