Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2020 | 82.50p | 83.00p | 82.50p | 82.50p | 1000 |
21/05/2020 | 85.00p | 85.00p | 80.00p | 82.50p | 5000 |
20/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
19/05/2020 | 85.00p | 85.00p | 80.25p | 85.00p | 1955 |
18/05/2020 | 85.00p | 85.00p | 81.50p | 85.00p | 1522 |
15/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
14/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
13/05/2020 | 85.00p | 87.50p | 81.50p | 85.00p | 2014 |
12/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
11/05/2020 | 85.00p | 87.50p | 81.50p | 85.00p | 11618 |
08/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
07/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
06/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
05/05/2020 | 85.00p | 87.50p | 81.50p | 85.00p | 2539 |
04/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
01/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
30/04/2020 | 82.50p | 88.00p | 81.00p | 85.00p | 26646 |
29/04/2020 | 81.00p | 85.00p | 81.00p | 82.50p | 9740 |
28/04/2020 | 81.00p | 84.90p | 81.00p | 81.00p | 6000 |
27/04/2020 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
24/04/2020 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
23/04/2020 | 81.00p | 81.00p | 79.80p | 81.00p | 728 |
22/04/2020 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
21/04/2020 | 81.00p | 84.93p | 81.00p | 81.00p | 1240 |
20/04/2020 | 80.00p | 83.75p | 80.00p | 80.00p | 1179 |
17/04/2020 | 80.00p | 83.75p | 78.50p | 80.00p | 5246 |
16/04/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
15/04/2020 | 80.00p | 83.50p | 80.00p | 80.00p | 3233 |
14/04/2020 | 80.00p | 80.00p | 77.00p | 80.00p | 1226 |
13/04/2020 | 80.00p | 83.50p | 80.00p | 80.00p | 10248 |
10/04/2020 | 80.00p | 83.50p | 80.00p | 80.00p | 10248 |
09/04/2020 | 80.00p | 83.50p | 80.00p | 80.00p | 10248 |
08/04/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
07/04/2020 | 80.00p | 82.50p | 75.50p | 80.00p | 24416 |
06/04/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
03/04/2020 | 81.50p | 82.70p | 75.25p | 80.00p | 12560 |
02/04/2020 | 81.50p | 85.00p | 80.00p | 82.50p | 699 |
01/04/2020 | 84.00p | 85.00p | 80.00p | 82.50p | 4362 |
31/03/2020 | 84.00p | 84.00p | 80.00p | 84.00p | 4200 |
30/03/2020 | 85.00p | 85.00p | 84.00p | 84.00p | 0 |
27/03/2020 | 70.00p | 88.00p | 70.00p | 85.00p | 14128 |
26/03/2020 | 70.00p | 75.00p | 66.80p | 70.00p | 5380 |
25/03/2020 | 65.00p | 72.00p | 64.25p | 70.00p | 9570 |
24/03/2020 | 74.00p | 74.00p | 65.00p | 65.00p | 6000 |
23/03/2020 | 74.00p | 75.00p | 70.00p | 75.00p | 12594 |
20/03/2020 | 75.00p | 75.00p | 70.00p | 75.00p | 5095 |
19/03/2020 | 75.00p | 79.50p | 71.00p | 75.00p | 2415 |
18/03/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
17/03/2020 | 75.00p | 75.00p | 71.00p | 75.00p | 13029 |
16/03/2020 | 80.00p | 85.00p | 75.00p | 75.00p | 13711 |
13/03/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
12/03/2020 | 80.00p | 85.00p | 80.00p | 80.00p | 2978 |
11/03/2020 | 77.00p | 84.50p | 77.00p | 80.00p | 14199 |
10/03/2020 | 71.00p | 76.00p | 71.00p | 76.00p | 16823 |
09/03/2020 | 72.50p | 74.00p | 72.50p | 72.50p | 8628 |
06/03/2020 | 75.00p | 75.00p | 72.00p | 74.00p | 21538 |
05/03/2020 | 75.00p | 75.00p | 70.50p | 75.00p | 40073 |
04/03/2020 | 75.00p | 79.00p | 73.10p | 75.00p | 26319 |
03/03/2020 | 77.50p | 77.50p | 73.80p | 75.00p | 12448 |
02/03/2020 | 75.00p | 77.50p | 75.00p | 77.50p | 11630 |
28/02/2020 | 72.50p | 80.00p | 71.00p | 77.50p | 16885 |
27/02/2020 | 82.50p | 82.50p | 81.50p | 81.50p | 7825 |
26/02/2020 | 82.50p | 82.50p | 75.00p | 82.50p | 8093 |
25/02/2020 | 87.50p | 87.50p | 75.00p | 82.50p | 43215 |
24/02/2020 | 92.50p | 92.50p | 73.00p | 85.00p | 71497 |
21/02/2020 | 92.50p | 94.00p | 89.50p | 92.50p | 7543 |
20/02/2020 | 92.50p | 94.00p | 89.00p | 92.50p | 6282 |
19/02/2020 | 92.50p | 100.00p | 88.26p | 92.50p | 14190 |
18/02/2020 | 75.00p | 95.00p | 72.10p | 92.50p | 58868 |
17/02/2020 | 107.50p | 115.00p | 107.50p | 110.00p | 5268 |
14/02/2020 | 107.50p | 111.50p | 101.13p | 107.50p | 5685 |
13/02/2020 | 107.50p | 107.50p | 101.13p | 107.50p | 4000 |
12/02/2020 | 110.00p | 111.75p | 100.18p | 107.50p | 26987 |
11/02/2020 | 112.50p | 113.00p | 105.25p | 110.00p | 20057 |
10/02/2020 | 115.00p | 115.00p | 105.50p | 112.50p | 11888 |
07/02/2020 | 117.50p | 117.50p | 110.00p | 115.00p | 24493 |
06/02/2020 | 117.50p | 117.50p | 110.25p | 117.50p | 1036 |
05/02/2020 | 117.50p | 118.00p | 110.13p | 117.50p | 10683 |
04/02/2020 | 117.50p | 117.50p | 110.00p | 117.50p | 37 |
03/02/2020 | 117.50p | 119.38p | 110.00p | 117.50p | 9941 |
31/01/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
30/01/2020 | 117.50p | 117.50p | 110.80p | 117.50p | 3060 |
29/01/2020 | 120.00p | 120.50p | 115.00p | 117.50p | 5045 |
28/01/2020 | 120.00p | 121.00p | 116.60p | 120.00p | 3731 |
27/01/2020 | 120.00p | 120.00p | 116.50p | 120.00p | 4952 |
24/01/2020 | 121.00p | 121.20p | 120.00p | 120.00p | 82 |
23/01/2020 | 121.00p | 121.00p | 118.20p | 121.00p | 1146 |
22/01/2020 | 123.50p | 123.50p | 117.75p | 121.00p | 25052 |
21/01/2020 | 123.50p | 126.75p | 118.90p | 123.50p | 5444 |
20/01/2020 | 124.00p | 127.00p | 118.60p | 123.50p | 9720 |
17/01/2020 | 128.00p | 128.00p | 123.00p | 124.00p | 6363 |
16/01/2020 | 128.00p | 128.00p | 123.00p | 128.00p | 500 |
15/01/2020 | 130.00p | 130.00p | 127.00p | 130.00p | 2689 |
14/01/2020 | 130.00p | 133.00p | 130.00p | 130.00p | 10671 |
13/01/2020 | 130.00p | 133.00p | 125.00p | 130.00p | 2813 |
10/01/2020 | 130.00p | 133.00p | 127.60p | 130.00p | 3627 |
09/01/2020 | 130.00p | 133.00p | 130.00p | 130.00p | 1000 |
08/01/2020 | 130.00p | 133.00p | 125.50p | 130.00p | 10007 |
07/01/2020 | 130.00p | 134.25p | 130.00p | 130.00p | 5295 |
06/01/2020 | 130.00p | 134.50p | 126.75p | 130.00p | 7924 |
03/01/2020 | 127.50p | 133.50p | 127.50p | 127.50p | 1492 |
02/01/2020 | 127.50p | 133.50p | 123.80p | 127.50p | 1691 |
01/01/2020 | 127.50p | 133.50p | 127.50p | 127.50p | 54 |
31/12/2019 | 127.50p | 133.50p | 127.50p | 127.50p | 54 |
30/12/2019 | 127.50p | 127.50p | 123.00p | 127.50p | 6467 |
27/12/2019 | 127.50p | 132.30p | 123.00p | 127.50p | 4737 |
26/12/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
25/12/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
24/12/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
23/12/2019 | 127.50p | 132.40p | 121.60p | 127.50p | 3846 |
20/12/2019 | 127.50p | 132.45p | 121.60p | 127.50p | 1713 |
19/12/2019 | 127.50p | 127.50p | 121.60p | 127.50p | 1310 |
18/12/2019 | 127.50p | 127.50p | 121.60p | 127.50p | 523 |
17/12/2019 | 127.50p | 127.50p | 121.50p | 127.50p | 100 |
16/12/2019 | 127.50p | 132.45p | 121.00p | 127.50p | 4661 |
13/12/2019 | 127.50p | 133.50p | 123.90p | 127.50p | 3961 |
12/12/2019 | 130.00p | 130.00p | 120.00p | 125.00p | 21041 |
11/12/2019 | 135.00p | 135.00p | 132.75p | 135.00p | 1774 |
10/12/2019 | 135.00p | 139.50p | 132.50p | 135.00p | 3287 |
09/12/2019 | 127.50p | 135.00p | 127.50p | 135.00p | 10585 |
06/12/2019 | 125.00p | 130.00p | 125.00p | 127.50p | 18000 |
05/12/2019 | 125.00p | 128.25p | 125.00p | 125.00p | 1133 |
04/12/2019 | 124.00p | 127.75p | 124.00p | 125.00p | 2578 |
03/12/2019 | 124.00p | 124.00p | 120.00p | 124.00p | 791 |
02/12/2019 | 124.00p | 127.75p | 124.00p | 124.00p | 427 |
29/11/2019 | 124.00p | 127.75p | 120.00p | 124.00p | 2233 |
28/11/2019 | 124.00p | 126.90p | 124.00p | 124.00p | 2000 |
27/11/2019 | 124.00p | 127.96p | 124.00p | 124.00p | 1656 |
26/11/2019 | 124.00p | 128.00p | 120.00p | 124.00p | 2487 |
25/11/2019 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
22/11/2019 | 124.00p | 127.00p | 120.00p | 124.00p | 5493 |
21/11/2019 | 124.00p | 125.00p | 124.00p | 124.00p | 230 |
20/11/2019 | 124.00p | 124.00p | 120.00p | 124.00p | 2380 |
19/11/2019 | 122.50p | 126.20p | 122.50p | 124.00p | 2000 |
18/11/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
15/11/2019 | 122.50p | 126.20p | 118.50p | 122.50p | 2488 |
14/11/2019 | 122.50p | 122.50p | 118.50p | 122.50p | 2200 |
13/11/2019 | 122.50p | 126.20p | 118.15p | 122.50p | 1879 |
12/11/2019 | 122.50p | 126.20p | 118.15p | 122.50p | 2450 |
11/11/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
08/11/2019 | 122.50p | 126.20p | 118.15p | 122.50p | 1238 |
07/11/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
06/11/2019 | 122.50p | 126.20p | 122.50p | 122.50p | 3556 |
05/11/2019 | 122.50p | 122.50p | 118.15p | 122.50p | 1500 |
04/11/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
01/11/2019 | 122.50p | 126.25p | 118.15p | 122.50p | 1643 |
31/10/2019 | 122.50p | 126.25p | 122.50p | 122.50p | 150 |
30/10/2019 | 122.50p | 126.40p | 122.50p | 122.50p | 3000 |
29/10/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
28/10/2019 | 122.50p | 126.40p | 118.15p | 122.50p | 172 |
25/10/2019 | 122.50p | 126.50p | 118.15p | 122.50p | 2004 |
24/10/2019 | 122.50p | 127.00p | 118.00p | 122.50p | 3748 |
23/10/2019 | 122.50p | 127.00p | 122.50p | 122.50p | 37 |
22/10/2019 | 117.50p | 127.00p | 117.50p | 122.50p | 4239 |
21/10/2019 | 117.50p | 122.00p | 117.50p | 117.50p | 5488 |
18/10/2019 | 117.50p | 117.50p | 111.15p | 117.50p | 645 |
17/10/2019 | 117.50p | 120.00p | 110.75p | 117.50p | 2384 |
16/10/2019 | 117.50p | 117.50p | 110.75p | 117.50p | 700 |
15/10/2019 | 117.50p | 119.00p | 117.50p | 117.50p | 4000 |
14/10/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
11/10/2019 | 117.50p | 118.90p | 117.50p | 117.50p | 84 |
10/10/2019 | 117.50p | 118.90p | 110.65p | 117.50p | 5004 |
09/10/2019 | 122.50p | 122.50p | 115.55p | 117.50p | 10590 |
08/10/2019 | 124.00p | 124.25p | 118.00p | 122.50p | 6100 |
07/10/2019 | 124.00p | 124.25p | 118.00p | 124.00p | 2608 |
04/10/2019 | 125.00p | 127.00p | 120.00p | 124.00p | 2800 |
03/10/2019 | 125.00p | 129.00p | 121.00p | 125.00p | 3500 |
02/10/2019 | 130.00p | 130.00p | 120.00p | 125.00p | 6022 |
01/10/2019 | 130.00p | 134.00p | 130.00p | 130.00p | 2599 |
30/09/2019 | 130.00p | 130.00p | 121.55p | 130.00p | 1089 |
27/09/2019 | 130.00p | 134.00p | 121.55p | 130.00p | 4331 |
26/09/2019 | 130.00p | 134.00p | 121.55p | 130.00p | 3869 |
25/09/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
24/09/2019 | 130.00p | 130.00p | 121.55p | 130.00p | 1882 |
23/09/2019 | 130.00p | 134.00p | 121.55p | 130.00p | 3539 |
20/09/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
19/09/2019 | 130.00p | 134.00p | 121.55p | 130.00p | 3800 |
18/09/2019 | 130.00p | 134.00p | 121.55p | 130.00p | 3463 |
17/09/2019 | 130.00p | 134.00p | 121.55p | 130.00p | 2806 |
16/09/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
13/09/2019 | 127.50p | 130.00p | 120.50p | 130.00p | 7842 |
12/09/2019 | 130.00p | 132.00p | 123.00p | 130.00p | 7898 |
11/09/2019 | 132.50p | 132.50p | 125.50p | 130.00p | 6536 |
10/09/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
09/09/2019 | 133.50p | 133.50p | 127.00p | 132.50p | 4353 |
06/09/2019 | 133.50p | 133.50p | 127.50p | 133.50p | 3265 |
05/09/2019 | 133.50p | 133.50p | 127.25p | 133.50p | 3459 |
04/09/2019 | 136.00p | 136.00p | 130.00p | 133.50p | 210 |
03/09/2019 | 136.00p | 144.10p | 136.00p | 136.00p | 800 |
02/09/2019 | 136.00p | 136.00p | 130.00p | 136.00p | 86 |
30/08/2019 | 130.00p | 138.75p | 125.00p | 136.00p | 8375 |
29/08/2019 | 132.50p | 134.00p | 132.50p | 132.50p | 48 |
28/08/2019 | 135.00p | 135.00p | 125.00p | 132.50p | 974 |
27/08/2019 | 135.00p | 135.00p | 127.15p | 135.00p | 304 |
23/08/2019 | 135.00p | 135.00p | 127.15p | 135.00p | 622 |
22/08/2019 | 135.00p | 139.60p | 135.00p | 135.00p | 573 |
21/08/2019 | 135.00p | 135.00p | 127.15p | 135.00p | 1540 |
20/08/2019 | 135.00p | 139.60p | 125.00p | 135.00p | 3387 |
19/08/2019 | 135.00p | 142.00p | 127.00p | 135.00p | 10051 |
16/08/2019 | 137.50p | 138.00p | 126.00p | 135.00p | 6701 |
*Close Price adjusted for both dividends and splits