Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/05/2020 | 37.00p | 39.90p | 36.90p | 38.25p | 259445 |
19/05/2020 | 37.00p | 40.67p | 37.00p | 37.10p | 259106 |
18/05/2020 | 35.40p | 38.33p | 34.60p | 38.00p | 236148 |
15/05/2020 | 37.10p | 37.30p | 35.00p | 35.40p | 76740 |
14/05/2020 | 38.90p | 38.90p | 36.00p | 36.00p | 536598 |
13/05/2020 | 38.30p | 39.17p | 37.00p | 37.00p | 49399 |
12/05/2020 | 37.10p | 38.20p | 37.10p | 37.60p | 63532 |
11/05/2020 | 40.50p | 40.50p | 36.00p | 36.00p | 76013 |
08/05/2020 | 38.90p | 39.90p | 37.50p | 39.80p | 349771 |
07/05/2020 | 38.90p | 39.90p | 37.50p | 39.80p | 349771 |
06/05/2020 | 38.10p | 39.00p | 36.00p | 39.00p | 91204 |
05/05/2020 | 36.80p | 38.90p | 35.40p | 37.00p | 175071 |
04/05/2020 | 35.50p | 37.49p | 34.50p | 36.30p | 331329 |
01/05/2020 | 36.30p | 36.30p | 33.45p | 34.00p | 353238 |
30/04/2020 | 36.10p | 39.70p | 33.70p | 36.00p | 308510 |
29/04/2020 | 34.70p | 36.00p | 34.70p | 36.00p | 1308132 |
28/04/2020 | 35.70p | 36.00p | 34.22p | 34.70p | 144911 |
27/04/2020 | 36.00p | 36.00p | 35.20p | 35.20p | 141568 |
24/04/2020 | 35.90p | 36.00p | 35.00p | 35.00p | 52163 |
23/04/2020 | 35.90p | 35.90p | 34.96p | 35.60p | 167985 |
22/04/2020 | 37.80p | 37.80p | 34.20p | 34.80p | 214330 |
21/04/2020 | 35.40p | 37.20p | 35.40p | 36.10p | 62923 |
20/04/2020 | 35.40p | 38.90p | 35.40p | 36.40p | 210085 |
17/04/2020 | 35.40p | 40.30p | 35.40p | 37.10p | 299850 |
16/04/2020 | 34.80p | 38.10p | 34.80p | 36.40p | 297038 |
15/04/2020 | 37.00p | 39.37p | 35.70p | 35.70p | 205340 |
14/04/2020 | 33.00p | 40.00p | 30.10p | 38.80p | 1545255 |
09/04/2020 | 33.50p | 34.80p | 32.50p | 33.00p | 454253 |
08/04/2020 | 32.90p | 34.60p | 31.30p | 33.30p | 1153046 |
07/04/2020 | 31.70p | 35.43p | 31.30p | 33.50p | 664496 |
06/04/2020 | 32.00p | 32.00p | 29.00p | 30.40p | 892005 |
03/04/2020 | 33.00p | 33.00p | 29.82p | 30.70p | 57238 |
02/04/2020 | 35.50p | 35.60p | 30.22p | 32.00p | 238963 |
01/04/2020 | 37.70p | 37.70p | 33.50p | 34.00p | 160800 |
31/03/2020 | 40.70p | 40.70p | 36.10p | 36.10p | 25890 |
30/03/2020 | 41.20p | 42.50p | 39.00p | 39.00p | 390643 |
27/03/2020 | 41.10p | 42.40p | 39.00p | 39.00p | 87303 |
26/03/2020 | 36.10p | 41.20p | 35.30p | 41.20p | 223762 |
25/03/2020 | 38.80p | 39.96p | 34.50p | 34.50p | 105055 |
24/03/2020 | 36.00p | 40.08p | 35.50p | 38.00p | 88926 |
23/03/2020 | 31.30p | 35.50p | 27.47p | 35.50p | 482858 |
20/03/2020 | 26.60p | 32.50p | 26.60p | 30.00p | 1959687 |
19/03/2020 | 28.90p | 28.90p | 25.00p | 25.00p | 27666 |
18/03/2020 | 28.90p | 29.00p | 26.40p | 28.60p | 203669 |
17/03/2020 | 29.00p | 29.80p | 26.10p | 28.70p | 160333 |
16/03/2020 | 38.30p | 38.30p | 27.00p | 28.00p | 398492 |
13/03/2020 | 37.90p | 38.59p | 36.80p | 38.30p | 130163 |
12/03/2020 | 45.70p | 45.70p | 35.60p | 36.70p | 2801575 |
11/03/2020 | 48.00p | 48.00p | 45.70p | 45.70p | 85773 |
10/03/2020 | 44.40p | 47.80p | 44.40p | 46.00p | 120051 |
09/03/2020 | 51.00p | 51.00p | 44.35p | 45.00p | 572637 |
06/03/2020 | 57.20p | 57.20p | 52.38p | 53.00p | 42988 |
05/03/2020 | 53.40p | 56.81p | 53.40p | 56.00p | 374243 |
04/03/2020 | 59.80p | 59.80p | 53.75p | 56.00p | 89518 |
03/03/2020 | 58.80p | 59.00p | 55.60p | 59.00p | 374855 |
02/03/2020 | 60.00p | 60.00p | 54.75p | 56.40p | 122629 |
28/02/2020 | 61.00p | 62.60p | 55.00p | 58.40p | 302675 |
27/02/2020 | 59.00p | 63.40p | 56.96p | 59.00p | 1644629 |
26/02/2020 | 78.20p | 80.60p | 78.00p | 78.60p | 269717 |
25/02/2020 | 80.00p | 80.80p | 79.00p | 79.00p | 23486 |
24/02/2020 | 79.00p | 80.08p | 78.08p | 79.20p | 471685 |
21/02/2020 | 78.60p | 81.00p | 78.60p | 81.00p | 27135 |
20/02/2020 | 78.60p | 81.20p | 78.40p | 78.40p | 15200 |
19/02/2020 | 79.60p | 81.40p | 78.80p | 79.80p | 142383 |
18/02/2020 | 81.80p | 81.80p | 78.35p | 79.20p | 213887 |
17/02/2020 | 81.00p | 81.20p | 79.30p | 79.30p | 29991 |
14/02/2020 | 79.60p | 80.80p | 79.00p | 79.00p | 23030 |
13/02/2020 | 80.00p | 81.20p | 79.30p | 79.70p | 49422 |
12/02/2020 | 79.40p | 81.20p | 78.80p | 80.00p | 570675 |
11/02/2020 | 78.40p | 79.00p | 78.00p | 79.00p | 150214 |
10/02/2020 | 79.80p | 81.44p | 78.40p | 78.40p | 102452 |
07/02/2020 | 79.80p | 80.00p | 78.57p | 79.00p | 84700 |
06/02/2020 | 79.60p | 79.60p | 78.50p | 79.00p | 18806 |
05/02/2020 | 78.00p | 79.40p | 78.00p | 79.00p | 184640 |
04/02/2020 | 78.60p | 79.40p | 77.20p | 78.00p | 227397 |
03/02/2020 | 78.40p | 78.60p | 77.76p | 78.60p | 138522 |
31/01/2020 | 78.40p | 78.40p | 77.30p | 78.00p | 131972 |
30/01/2020 | 78.00p | 78.00p | 77.00p | 77.00p | 49379 |
29/01/2020 | 73.00p | 77.60p | 73.00p | 77.60p | 123150 |
28/01/2020 | 75.40p | 76.40p | 75.40p | 76.00p | 7920 |
27/01/2020 | 75.40p | 77.30p | 75.00p | 75.00p | 4589458 |
24/01/2020 | 75.20p | 74.10p | 74.05p | 74.10p | 1256 |
23/01/2020 | 75.20p | 75.20p | 74.08p | 74.60p | 15633 |
22/01/2020 | 76.00p | 76.00p | 73.00p | 75.00p | 2442625 |
21/01/2020 | 74.40p | 76.00p | 72.80p | 74.80p | 1265745 |
20/01/2020 | 74.20p | 75.00p | 72.57p | 73.40p | 4624 |
17/01/2020 | 74.00p | 75.00p | 74.00p | 74.20p | 16851 |
16/01/2020 | 72.00p | 74.20p | 71.80p | 71.80p | 33446 |
15/01/2020 | 76.20p | 76.20p | 72.00p | 74.00p | 67007 |
14/01/2020 | 75.40p | 77.80p | 75.40p | 76.00p | 83803 |
13/01/2020 | 78.00p | 78.00p | 75.14p | 77.00p | 73159 |
10/01/2020 | 77.40p | 77.80p | 76.00p | 76.20p | 142090 |
09/01/2020 | 76.00p | 77.80p | 76.00p | 76.20p | 94020 |
08/01/2020 | 77.00p | 77.60p | 75.90p | 76.30p | 212629 |
07/01/2020 | 76.80p | 76.80p | 75.20p | 75.80p | 143874 |
06/01/2020 | 75.00p | 76.60p | 75.00p | 76.10p | 69391 |
03/01/2020 | 75.00p | 75.80p | 74.15p | 75.20p | 237013 |
02/01/2020 | 72.60p | 75.00p | 72.60p | 75.00p | 180998 |
31/12/2019 | 73.40p | 73.56p | 71.20p | 72.00p | 24393 |
30/12/2019 | 71.80p | 73.50p | 71.80p | 73.20p | 183138 |
27/12/2019 | 72.20p | 73.00p | 71.75p | 73.00p | 16166 |
24/12/2019 | 74.00p | 74.00p | 72.08p | 73.20p | 30991 |
23/12/2019 | 73.00p | 75.00p | 71.00p | 72.00p | 488951 |
20/12/2019 | 72.60p | 74.70p | 70.57p | 72.80p | 136958 |
19/12/2019 | 70.80p | 72.70p | 69.65p | 71.60p | 368747 |
18/12/2019 | 75.80p | 77.40p | 73.20p | 75.20p | 613028 |
17/12/2019 | 77.00p | 77.00p | 72.60p | 75.20p | 314334 |
16/12/2019 | 76.00p | 78.80p | 74.60p | 74.60p | 1411754 |
13/12/2019 | 72.80p | 76.80p | 72.80p | 75.00p | 3614060 |
12/12/2019 | 70.00p | 72.60p | 70.00p | 72.60p | 6087 |
11/12/2019 | 72.20p | 73.19p | 68.20p | 71.40p | 29281 |
10/12/2019 | 71.80p | 74.58p | 71.80p | 72.20p | 741542 |
09/12/2019 | 73.60p | 75.95p | 72.20p | 73.00p | 101317 |
06/12/2019 | 75.40p | 75.40p | 72.40p | 72.40p | 11563 |
05/12/2019 | 73.60p | 75.80p | 73.00p | 74.40p | 21910 |
04/12/2019 | 76.40p | 78.20p | 73.00p | 73.00p | 94732 |
03/12/2019 | 75.00p | 75.80p | 73.60p | 74.20p | 1005862 |
02/12/2019 | 75.80p | 76.80p | 74.20p | 76.00p | 126434 |
29/11/2019 | 72.40p | 76.00p | 70.60p | 74.00p | 191446 |
28/11/2019 | 71.00p | 72.60p | 68.40p | 72.20p | 116389 |
27/11/2019 | 68.40p | 71.00p | 67.95p | 69.40p | 64911 |
26/11/2019 | 63.00p | 72.00p | 57.32p | 72.00p | 670326 |
25/11/2019 | 66.00p | 66.44p | 64.20p | 65.20p | 84659 |
22/11/2019 | 67.20p | 67.20p | 65.20p | 65.80p | 26409 |
21/11/2019 | 67.60p | 67.60p | 65.00p | 65.60p | 86977 |
20/11/2019 | 67.20p | 68.60p | 66.60p | 67.00p | 68257 |
19/11/2019 | 70.00p | 70.00p | 66.09p | 67.00p | 68588 |
18/11/2019 | 68.40p | 70.94p | 67.80p | 69.70p | 29573 |
15/11/2019 | 69.00p | 69.00p | 68.20p | 68.20p | 8729 |
14/11/2019 | 70.20p | 70.20p | 68.20p | 70.00p | 18046 |
13/11/2019 | 69.00p | 70.40p | 69.00p | 69.80p | 41818 |
12/11/2019 | 72.80p | 72.80p | 67.60p | 70.00p | 159210 |
11/11/2019 | 71.20p | 74.00p | 71.00p | 74.00p | 107825 |
08/11/2019 | 75.00p | 75.00p | 71.74p | 73.60p | 34336 |
07/11/2019 | 72.20p | 74.00p | 72.00p | 74.00p | 35621 |
06/11/2019 | 73.40p | 74.50p | 72.50p | 73.40p | 33188 |
05/11/2019 | 72.80p | 73.40p | 71.56p | 72.20p | 86388 |
04/11/2019 | 72.60p | 74.60p | 72.20p | 73.20p | 50084 |
01/11/2019 | 76.00p | 76.00p | 71.82p | 75.00p | 34071 |
31/10/2019 | 76.00p | 76.00p | 73.00p | 75.30p | 1058769 |
30/10/2019 | 75.00p | 76.00p | 75.00p | 75.00p | 303333 |
29/10/2019 | 76.00p | 76.00p | 75.00p | 76.00p | 18256 |
28/10/2019 | 72.00p | 76.00p | 72.00p | 75.70p | 452361 |
25/10/2019 | 71.20p | 73.00p | 71.20p | 73.00p | 25205 |
24/10/2019 | 72.00p | 73.00p | 70.60p | 73.00p | 44373 |
23/10/2019 | 72.60p | 72.60p | 71.00p | 72.00p | 121651 |
22/10/2019 | 69.20p | 73.00p | 69.00p | 73.00p | 356278 |
21/10/2019 | 70.00p | 71.40p | 69.00p | 70.60p | 47131 |
18/10/2019 | 71.80p | 71.80p | 69.40p | 71.80p | 14578 |
17/10/2019 | 70.00p | 71.12p | 69.28p | 70.00p | 142311 |
16/10/2019 | 70.00p | 70.00p | 69.00p | 69.40p | 20519 |
15/10/2019 | 69.00p | 70.59p | 69.00p | 69.00p | 56062 |
14/10/2019 | 69.00p | 70.20p | 65.20p | 69.00p | 674332 |
11/10/2019 | 69.60p | 70.20p | 68.60p | 68.60p | 2914084 |
10/10/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 139 |
09/10/2019 | 67.00p | 68.00p | 67.00p | 68.00p | 10264 |
08/10/2019 | 69.00p | 70.60p | 66.20p | 69.80p | 49833 |
07/10/2019 | 66.00p | 68.20p | 65.00p | 67.00p | 53052 |
04/10/2019 | 65.80p | 68.60p | 64.08p | 66.20p | 181271 |
03/10/2019 | 65.00p | 66.00p | 64.60p | 66.00p | 27909 |
02/10/2019 | 65.80p | 65.80p | 61.00p | 65.00p | 217412 |
01/10/2019 | 68.80p | 69.00p | 67.70p | 69.00p | 4091 |
30/09/2019 | 66.00p | 68.80p | 66.00p | 68.00p | 84644 |
27/09/2019 | 68.20p | 70.00p | 65.40p | 66.60p | 806405 |
26/09/2019 | 67.60p | 69.40p | 67.60p | 68.30p | 16 |
25/09/2019 | 68.40p | 68.61p | 68.00p | 68.00p | 8678 |
24/09/2019 | 70.00p | 70.00p | 68.00p | 68.00p | 15399 |
23/09/2019 | 68.00p | 70.00p | 67.64p | 70.00p | 13502 |
20/09/2019 | 67.60p | 70.00p | 67.60p | 70.00p | 29418 |
19/09/2019 | 66.20p | 68.58p | 65.60p | 68.00p | 63263 |
18/09/2019 | 68.00p | 69.80p | 68.00p | 68.00p | 57186 |
17/09/2019 | 67.20p | 70.00p | 67.00p | 68.80p | 66672 |
16/09/2019 | 69.80p | 70.00p | 67.40p | 68.00p | 24441 |
13/09/2019 | 68.00p | 70.00p | 67.51p | 68.00p | 20422 |
12/09/2019 | 67.92p | 70.00p | 67.92p | 68.40p | 338975 |
11/09/2019 | 68.20p | 70.80p | 66.20p | 69.20p | 23827 |
10/09/2019 | 65.80p | 69.00p | 65.80p | 68.00p | 29497 |
09/09/2019 | 67.60p | 68.80p | 66.80p | 68.00p | 15766 |
06/09/2019 | 67.00p | 69.00p | 64.80p | 69.00p | 59208 |
05/09/2019 | 66.20p | 67.00p | 63.20p | 67.00p | 21851 |
04/09/2019 | 66.80p | 67.00p | 64.80p | 66.00p | 29634 |
03/09/2019 | 66.80p | 67.00p | 65.20p | 65.20p | 16370 |
02/09/2019 | 67.00p | 67.00p | 63.40p | 64.20p | 15037 |
30/08/2019 | 66.40p | 67.00p | 64.80p | 65.20p | 76267 |
29/08/2019 | 66.20p | 67.00p | 63.60p | 67.00p | 30122 |
28/08/2019 | 65.40p | 66.20p | 63.30p | 65.00p | 42710 |
27/08/2019 | 66.80p | 66.80p | 63.00p | 63.20p | 14454 |
23/08/2019 | 66.80p | 67.00p | 63.20p | 65.00p | 43647 |
22/08/2019 | 66.80p | 67.00p | 65.00p | 67.00p | 51683 |
21/08/2019 | 67.00p | 67.00p | 64.40p | 67.00p | 39547 |
20/08/2019 | 66.80p | 66.80p | 63.00p | 66.00p | 27092 |
19/08/2019 | 67.00p | 67.00p | 63.72p | 67.00p | 9119 |
16/08/2019 | 66.00p | 67.00p | 62.94p | 63.20p | 51681 |
15/08/2019 | 66.00p | 66.00p | 63.00p | 66.00p | 106235 |
14/08/2019 | 65.80p | 66.00p | 62.60p | 66.00p | 63690 |
13/08/2019 | 61.00p | 64.18p | 61.00p | 63.00p | 66879 |
12/08/2019 | 62.00p | 64.80p | 60.20p | 61.00p | 59860 |
09/08/2019 | 64.60p | 65.40p | 61.20p | 61.20p | 9549 |
08/08/2019 | 63.80p | 63.80p | 60.33p | 61.00p | 14938 |
07/08/2019 | 65.80p | 66.00p | 60.20p | 60.80p | 112608 |
*Close Price adjusted for both dividends and splits