Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/05/2020 | 55.00p | 56.00p | 55.00p | 56.00p | 5217 |
15/05/2020 | 56.50p | 56.50p | 56.00p | 56.00p | 4890 |
14/05/2020 | 54.00p | 55.00p | 54.00p | 55.00p | 10204 |
13/05/2020 | 55.50p | 55.75p | 55.75p | 55.75p | 0 |
12/05/2020 | 55.50p | 55.75p | 55.08p | 55.75p | 300 |
11/05/2020 | 55.50p | 56.00p | 56.00p | 56.00p | 0 |
08/05/2020 | 55.50p | 56.25p | 56.00p | 56.00p | 25000 |
07/05/2020 | 55.50p | 56.25p | 56.00p | 56.00p | 25000 |
06/05/2020 | 55.50p | 56.25p | 54.00p | 56.25p | 114000 |
05/05/2020 | 55.50p | 57.50p | 54.63p | 56.50p | 47307 |
04/05/2020 | 59.00p | 59.00p | 58.00p | 58.00p | 110 |
01/05/2020 | 55.50p | 57.75p | 56.52p | 57.75p | 495 |
30/04/2020 | 55.50p | 57.50p | 57.12p | 57.50p | 4 |
29/04/2020 | 55.50p | 57.50p | 55.00p | 57.50p | 1757646 |
28/04/2020 | 55.50p | 57.50p | 57.00p | 57.50p | 125578 |
27/04/2020 | 55.50p | 58.00p | 55.66p | 57.25p | 23500 |
24/04/2020 | 55.50p | 57.00p | 56.00p | 57.00p | 189068 |
23/04/2020 | 55.50p | 57.00p | 55.50p | 57.00p | 583 |
22/04/2020 | 55.00p | 57.35p | 57.00p | 57.00p | 256333 |
21/04/2020 | 55.00p | 57.00p | 57.00p | 57.00p | 0 |
20/04/2020 | 55.00p | 57.00p | 56.00p | 57.00p | 2000 |
17/04/2020 | 55.00p | 57.00p | 56.50p | 57.00p | 0 |
16/04/2020 | 55.00p | 56.50p | 56.50p | 56.50p | 0 |
15/04/2020 | 55.00p | 56.50p | 56.50p | 56.50p | 0 |
14/04/2020 | 55.00p | 57.75p | 55.78p | 56.50p | 5431 |
09/04/2020 | 55.00p | 56.50p | 54.00p | 56.50p | 34600 |
08/04/2020 | 56.00p | 56.50p | 55.75p | 56.50p | 28232 |
07/04/2020 | 56.00p | 57.91p | 55.90p | 56.50p | 13263 |
06/04/2020 | 56.00p | 57.00p | 55.75p | 57.00p | 54319 |
03/04/2020 | 55.00p | 56.50p | 56.50p | 56.50p | 0 |
02/04/2020 | 55.00p | 56.50p | 56.50p | 56.50p | 0 |
01/04/2020 | 55.00p | 56.50p | 56.50p | 56.50p | 0 |
31/03/2020 | 55.00p | 57.91p | 55.00p | 56.50p | 40350 |
30/03/2020 | 55.00p | 56.50p | 56.00p | 56.50p | 13297 |
27/03/2020 | 55.00p | 56.50p | 55.00p | 56.50p | 9202 |
26/03/2020 | 53.00p | 56.50p | 56.00p | 56.50p | 6880 |
25/03/2020 | 53.00p | 56.50p | 53.00p | 56.50p | 301 |
24/03/2020 | 52.00p | 54.50p | 52.00p | 54.50p | 50521 |
23/03/2020 | 48.00p | 50.00p | 45.00p | 50.00p | 50784 |
20/03/2020 | 46.00p | 49.00p | 46.00p | 46.00p | 30708 |
19/03/2020 | 43.00p | 44.90p | 43.00p | 44.50p | 56759 |
18/03/2020 | 45.00p | 45.00p | 40.00p | 43.50p | 99861 |
17/03/2020 | 63.00p | 63.00p | 55.73p | 57.75p | 21012 |
16/03/2020 | 68.00p | 68.00p | 60.00p | 60.50p | 28067 |
13/03/2020 | 70.00p | 65.50p | 64.15p | 65.50p | 10 |
12/03/2020 | 70.00p | 70.00p | 65.00p | 67.50p | 6776 |
11/03/2020 | 70.00p | 67.50p | 65.25p | 67.50p | 4491 |
10/03/2020 | 70.00p | 70.00p | 65.54p | 67.50p | 5001 |
09/03/2020 | 67.00p | 70.00p | 65.00p | 67.50p | 124129 |
06/03/2020 | 69.00p | 69.05p | 68.00p | 69.00p | 141319 |
05/03/2020 | 74.00p | 72.25p | 70.50p | 72.25p | 25667 |
04/03/2020 | 74.00p | 72.50p | 71.25p | 72.50p | 0 |
03/03/2020 | 74.00p | 74.00p | 70.80p | 71.25p | 5993 |
02/03/2020 | 71.00p | 71.00p | 70.00p | 70.50p | 61615 |
28/02/2020 | 74.00p | 69.90p | 68.10p | 69.50p | 16466 |
27/02/2020 | 74.00p | 71.50p | 70.00p | 71.50p | 5116 |
26/02/2020 | 74.00p | 71.50p | 70.63p | 71.50p | 2500 |
25/02/2020 | 74.00p | 71.75p | 71.75p | 71.75p | 0 |
24/02/2020 | 74.00p | 74.00p | 69.50p | 71.75p | 101 |
21/02/2020 | 73.00p | 71.75p | 69.50p | 71.75p | 20000 |
20/02/2020 | 73.00p | 72.00p | 71.00p | 71.75p | 11006 |
19/02/2020 | 73.00p | 71.75p | 71.00p | 71.75p | 5000 |
18/02/2020 | 73.00p | 71.75p | 70.73p | 71.75p | 14141 |
17/02/2020 | 73.00p | 71.25p | 70.50p | 71.25p | 56663 |
14/02/2020 | 73.00p | 73.00p | 69.50p | 71.25p | 20504 |
13/02/2020 | 69.00p | 71.25p | 69.00p | 71.25p | 23008 |
12/02/2020 | 70.00p | 71.00p | 71.00p | 71.00p | 10000 |
11/02/2020 | 70.00p | 71.00p | 70.60p | 71.00p | 6350 |
10/02/2020 | 70.00p | 71.50p | 70.00p | 71.50p | 39791 |
07/02/2020 | 70.00p | 71.50p | 71.11p | 71.50p | 1000 |
06/02/2020 | 70.00p | 72.85p | 71.50p | 71.50p | 7571 |
05/02/2020 | 70.00p | 71.50p | 71.10p | 71.50p | 19327 |
04/02/2020 | 70.00p | 71.50p | 70.25p | 71.50p | 81000 |
03/02/2020 | 70.00p | 71.50p | 70.51p | 71.50p | 5000 |
31/01/2020 | 70.00p | 71.50p | 70.51p | 71.50p | 5803 |
30/01/2020 | 70.00p | 71.00p | 70.00p | 70.00p | 83382 |
29/01/2020 | 71.50p | 72.00p | 70.00p | 71.50p | 23393 |
28/01/2020 | 70.00p | 72.38p | 69.50p | 71.50p | 26028 |
27/01/2020 | 72.00p | 75.00p | 72.00p | 72.50p | 20319 |
24/01/2020 | 74.00p | 74.00p | 73.00p | 74.00p | 23065 |
23/01/2020 | 74.00p | 74.50p | 73.50p | 73.50p | 13396 |
22/01/2020 | 70.00p | 75.75p | 72.12p | 75.00p | 33940 |
21/01/2020 | 70.00p | 73.87p | 70.00p | 72.50p | 4003 |
20/01/2020 | 72.00p | 73.00p | 70.50p | 72.00p | 44958 |
17/01/2020 | 70.00p | 71.00p | 68.61p | 69.50p | 238142 |
16/01/2020 | 70.00p | 73.00p | 65.00p | 69.75p | 12575896 |
15/01/2020 | 64.00p | 68.00p | 61.50p | 67.00p | 8562280 |
14/01/2020 | 59.00p | 61.00p | 61.00p | 61.00p | 20000 |
13/01/2020 | 59.00p | 61.50p | 61.00p | 61.00p | 0 |
10/01/2020 | 59.00p | 61.50p | 60.00p | 61.50p | 17082 |
09/01/2020 | 59.00p | 62.50p | 61.50p | 61.50p | 3110 |
08/01/2020 | 59.00p | 61.50p | 60.75p | 61.50p | 1328 |
07/01/2020 | 59.00p | 61.50p | 61.50p | 61.50p | 0 |
06/01/2020 | 59.00p | 62.50p | 59.00p | 61.50p | 18455 |
03/01/2020 | 60.00p | 62.40p | 60.00p | 62.00p | 37037 |
02/01/2020 | 60.50p | 62.00p | 60.00p | 61.50p | 50099 |
31/12/2019 | 62.00p | 64.00p | 62.00p | 62.00p | 4673 |
30/12/2019 | 62.00p | 61.85p | 60.50p | 60.50p | 5000 |
27/12/2019 | 62.00p | 62.00p | 59.00p | 59.00p | 908 |
24/12/2019 | 60.00p | 61.88p | 60.75p | 60.75p | 30825 |
23/12/2019 | 60.00p | 60.75p | 60.00p | 60.75p | 310 |
20/12/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 56 |
19/12/2019 | 61.50p | 62.00p | 60.00p | 60.00p | 10339 |
18/12/2019 | 58.00p | 59.00p | 58.00p | 59.00p | 224 |
17/12/2019 | 61.50p | 61.50p | 58.50p | 61.50p | 142 |
16/12/2019 | 57.50p | 60.25p | 57.50p | 60.25p | 19883 |
13/12/2019 | 61.50p | 61.50p | 59.75p | 59.75p | 2 |
12/12/2019 | 58.50p | 59.25p | 58.50p | 59.25p | 1500 |
11/12/2019 | 58.50p | 60.00p | 56.00p | 59.25p | 57148 |
10/12/2019 | 59.00p | 58.00p | 57.50p | 57.50p | 126 |
09/12/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 22 |
06/12/2019 | 58.50p | 58.50p | 57.50p | 57.50p | 7 |
05/12/2019 | 56.00p | 57.50p | 56.00p | 57.50p | 5656 |
04/12/2019 | 58.50p | 58.00p | 57.50p | 57.50p | 0 |
03/12/2019 | 58.50p | 58.50p | 56.00p | 58.00p | 103604 |
02/12/2019 | 56.00p | 57.50p | 56.00p | 57.50p | 5 |
29/11/2019 | 56.00p | 57.50p | 56.00p | 57.50p | 4885012 |
28/11/2019 | 58.50p | 58.50p | 57.50p | 57.50p | 12 |
27/11/2019 | 57.00p | 57.50p | 56.00p | 57.50p | 1004781 |
26/11/2019 | 57.00p | 58.50p | 57.50p | 57.50p | 16500 |
25/11/2019 | 57.00p | 60.80p | 57.25p | 58.50p | 88245 |
22/11/2019 | 57.00p | 59.25p | 57.00p | 59.25p | 12 |
21/11/2019 | 61.00p | 61.00p | 59.25p | 59.25p | 70 |
20/11/2019 | 59.00p | 60.25p | 59.00p | 60.25p | 3797 |
19/11/2019 | 61.50p | 60.25p | 60.00p | 60.25p | 80000 |
18/11/2019 | 61.50p | 61.50p | 59.00p | 60.25p | 12081 |
15/11/2019 | 59.00p | 60.50p | 58.50p | 60.50p | 25000 |
14/11/2019 | 59.00p | 60.85p | 59.00p | 60.50p | 2603 |
13/11/2019 | 60.85p | 60.50p | 60.50p | 60.50p | 0 |
12/11/2019 | 60.85p | 60.50p | 60.50p | 60.50p | 0 |
11/11/2019 | 60.85p | 60.50p | 60.50p | 60.50p | 0 |
08/11/2019 | 60.85p | 60.85p | 60.50p | 60.50p | 1643 |
07/11/2019 | 60.85p | 60.85p | 60.50p | 60.50p | 321 |
06/11/2019 | 59.00p | 60.50p | 59.00p | 60.50p | 9202 |
05/11/2019 | 59.00p | 61.00p | 61.00p | 61.00p | 0 |
04/11/2019 | 59.00p | 61.00p | 59.00p | 61.00p | 1010178 |
01/11/2019 | 59.00p | 61.00p | 60.00p | 61.00p | 0 |
31/10/2019 | 59.00p | 60.05p | 59.00p | 60.00p | 2666 |
30/10/2019 | 62.50p | 61.00p | 61.00p | 61.00p | 0 |
29/10/2019 | 62.50p | 62.50p | 61.00p | 61.00p | 125 |
28/10/2019 | 59.00p | 61.00p | 59.00p | 61.00p | 12541 |
25/10/2019 | 62.50p | 61.00p | 61.00p | 61.00p | 0 |
24/10/2019 | 62.50p | 63.00p | 59.00p | 61.00p | 30004 |
23/10/2019 | 60.00p | 61.00p | 61.00p | 61.00p | 0 |
22/10/2019 | 60.00p | 61.00p | 61.00p | 61.00p | 0 |
21/10/2019 | 60.00p | 61.00p | 60.00p | 61.00p | 26164 |
18/10/2019 | 63.50p | 62.00p | 62.00p | 62.00p | 0 |
17/10/2019 | 63.50p | 63.50p | 62.00p | 62.00p | 807 |
16/10/2019 | 64.00p | 64.00p | 60.25p | 60.25p | 16054 |
15/10/2019 | 60.50p | 62.00p | 60.50p | 62.00p | 1 |
14/10/2019 | 63.65p | 63.93p | 62.00p | 62.00p | 2912 |
11/10/2019 | 60.50p | 62.00p | 60.50p | 62.00p | 9098 |
10/10/2019 | 64.00p | 64.00p | 62.00p | 62.00p | 1 |
09/10/2019 | 58.50p | 61.50p | 61.50p | 61.50p | 0 |
08/10/2019 | 58.50p | 61.50p | 61.50p | 61.50p | 0 |
07/10/2019 | 58.50p | 62.70p | 58.50p | 61.50p | 40489 |
04/10/2019 | 59.00p | 61.00p | 59.00p | 60.50p | 42743 |
03/10/2019 | 63.50p | 63.50p | 59.00p | 61.50p | 76 |
02/10/2019 | 63.50p | 63.50p | 59.00p | 61.00p | 2756 |
01/10/2019 | 59.00p | 61.00p | 59.00p | 60.00p | 4015 |
30/09/2019 | 64.50p | 61.50p | 61.50p | 61.50p | 0 |
27/09/2019 | 64.50p | 64.50p | 60.00p | 61.50p | 44949 |
26/09/2019 | 63.00p | 63.63p | 60.50p | 62.75p | 14809 |
25/09/2019 | 63.00p | 65.50p | 65.50p | 65.50p | 0 |
24/09/2019 | 63.00p | 65.50p | 63.00p | 65.50p | 203 |
23/09/2019 | 67.50p | 67.50p | 64.35p | 65.50p | 24817 |
20/09/2019 | 66.97p | 66.97p | 66.00p | 66.00p | 7966 |
19/09/2019 | 70.00p | 70.00p | 64.75p | 64.75p | 48317 |
18/09/2019 | 66.50p | 69.65p | 66.50p | 68.25p | 18785 |
17/09/2019 | 62.50p | 63.25p | 62.75p | 63.25p | 0 |
16/09/2019 | 62.50p | 63.82p | 62.50p | 62.75p | 54008 |
13/09/2019 | 62.50p | 62.50p | 61.50p | 61.50p | 1383 |
12/09/2019 | 63.00p | 63.00p | 59.80p | 60.25p | 254 |
11/09/2019 | 59.00p | 61.25p | 59.00p | 61.25p | 2800 |
10/09/2019 | 63.50p | 63.50p | 59.00p | 59.00p | 54526 |
09/09/2019 | 61.50p | 61.75p | 61.50p | 61.75p | 86 |
06/09/2019 | 62.00p | 65.00p | 61.60p | 61.75p | 59000 |
05/09/2019 | 63.50p | 65.49p | 62.50p | 63.00p | 77503 |
04/09/2019 | 64.00p | 65.25p | 64.00p | 65.25p | 16166 |
03/09/2019 | 65.65p | 66.25p | 65.75p | 65.75p | 0 |
02/09/2019 | 65.65p | 66.25p | 65.65p | 66.25p | 292 |
30/08/2019 | 65.50p | 66.00p | 66.00p | 66.00p | 0 |
29/08/2019 | 65.50p | 66.00p | 65.22p | 66.00p | 20000 |
28/08/2019 | 65.50p | 69.00p | 65.50p | 69.00p | 708 |
27/08/2019 | 63.50p | 69.00p | 63.50p | 67.25p | 15903 |
23/08/2019 | 68.00p | 68.00p | 63.50p | 65.50p | 28011 |
22/08/2019 | 66.00p | 66.00p | 65.50p | 65.50p | 87 |
21/08/2019 | 64.00p | 67.55p | 64.00p | 66.00p | 36000 |
20/08/2019 | 70.00p | 70.00p | 64.20p | 65.50p | 40300 |
19/08/2019 | 74.00p | 74.00p | 72.00p | 72.00p | 1317 |
16/08/2019 | 73.00p | 73.00p | 69.50p | 72.00p | 33 |
15/08/2019 | 68.50p | 71.50p | 68.50p | 71.50p | 2667 |
14/08/2019 | 73.00p | 73.00p | 70.10p | 71.50p | 40945 |
13/08/2019 | 71.51p | 71.51p | 71.50p | 71.50p | 5000 |
12/08/2019 | 68.00p | 71.50p | 67.12p | 71.50p | 18600 |
09/08/2019 | 74.00p | 75.00p | 74.00p | 74.00p | 600000 |
08/08/2019 | 72.00p | 74.00p | 72.00p | 74.00p | 14 |
07/08/2019 | 75.00p | 75.38p | 74.00p | 74.00p | 51645 |
06/08/2019 | 72.44p | 74.00p | 74.00p | 74.00p | 0 |
05/08/2019 | 72.44p | 74.00p | 72.44p | 74.00p | 3000 |
*Close Price adjusted for both dividends and splits