Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
21/05/2020 | 31.50p | 32.16p | 31.50p | 31.50p | 3109 |
20/05/2020 | 31.50p | 33.00p | 30.10p | 31.50p | 10030 |
19/05/2020 | 31.50p | 31.50p | 30.10p | 31.50p | 10000 |
18/05/2020 | 31.50p | 32.00p | 31.50p | 31.50p | 10000 |
15/05/2020 | 31.00p | 31.50p | 31.00p | 31.50p | 2000 |
14/05/2020 | 31.00p | 31.00p | 30.02p | 31.00p | 8000 |
13/05/2020 | 33.00p | 33.00p | 30.01p | 32.00p | 41976 |
12/05/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
11/05/2020 | 33.50p | 34.40p | 32.15p | 33.00p | 14177 |
08/05/2020 | 33.50p | 33.50p | 32.30p | 33.50p | 6771 |
07/05/2020 | 33.50p | 33.50p | 32.30p | 33.50p | 6771 |
06/05/2020 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
05/05/2020 | 33.50p | 34.77p | 33.50p | 33.50p | 150 |
04/05/2020 | 33.50p | 34.77p | 32.30p | 33.50p | 3166 |
01/05/2020 | 30.50p | 34.77p | 30.50p | 33.50p | 47699 |
30/04/2020 | 28.50p | 31.00p | 28.04p | 30.50p | 69500 |
29/04/2020 | 28.50p | 29.50p | 28.50p | 28.50p | 18021 |
28/04/2020 | 27.50p | 28.50p | 27.03p | 28.50p | 2000 |
27/04/2020 | 27.50p | 27.50p | 26.25p | 27.50p | 3005 |
24/04/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
23/04/2020 | 27.50p | 28.70p | 27.50p | 27.50p | 10267 |
22/04/2020 | 27.50p | 28.70p | 27.50p | 27.50p | 341 |
21/04/2020 | 27.50p | 28.70p | 27.50p | 27.50p | 412 |
20/04/2020 | 27.50p | 28.70p | 26.15p | 27.50p | 5624 |
17/04/2020 | 27.50p | 27.50p | 26.54p | 27.50p | 14915 |
16/04/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
15/04/2020 | 27.50p | 29.00p | 27.50p | 27.50p | 4000 |
14/04/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
13/04/2020 | 26.50p | 28.00p | 26.50p | 27.50p | 21703 |
10/04/2020 | 26.50p | 28.00p | 26.50p | 27.50p | 21703 |
09/04/2020 | 26.50p | 28.00p | 26.50p | 27.50p | 21703 |
08/04/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
07/04/2020 | 26.50p | 27.40p | 26.50p | 26.50p | 21248 |
06/04/2020 | 26.50p | 27.45p | 26.11p | 26.50p | 6686 |
03/04/2020 | 26.50p | 27.50p | 26.50p | 26.50p | 15 |
02/04/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
01/04/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
31/03/2020 | 25.00p | 28.00p | 25.00p | 26.50p | 41294 |
30/03/2020 | 25.00p | 25.70p | 25.00p | 25.00p | 921 |
27/03/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
26/03/2020 | 26.50p | 26.50p | 24.00p | 25.00p | 11954 |
25/03/2020 | 28.50p | 28.50p | 25.00p | 26.50p | 13000 |
24/03/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
23/03/2020 | 28.50p | 29.00p | 28.50p | 28.50p | 10338 |
20/03/2020 | 28.50p | 28.50p | 27.55p | 28.50p | 533 |
19/03/2020 | 28.50p | 28.50p | 27.55p | 28.50p | 391 |
18/03/2020 | 32.00p | 32.00p | 28.50p | 28.50p | 2500 |
17/03/2020 | 32.50p | 32.50p | 31.10p | 32.00p | 18021 |
16/03/2020 | 32.50p | 33.49p | 32.50p | 32.50p | 290 |
13/03/2020 | 31.50p | 31.50p | 31.10p | 31.50p | 1340 |
12/03/2020 | 32.50p | 32.50p | 31.00p | 31.50p | 18312 |
11/03/2020 | 32.50p | 33.50p | 31.40p | 32.50p | 45331 |
10/03/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
09/03/2020 | 32.50p | 33.50p | 32.50p | 32.50p | 0 |
06/03/2020 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
05/03/2020 | 33.50p | 35.00p | 33.50p | 33.50p | 8988 |
04/03/2020 | 33.50p | 34.00p | 33.50p | 33.50p | 872 |
03/03/2020 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
02/03/2020 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
28/02/2020 | 32.00p | 34.11p | 31.20p | 33.50p | 13650 |
27/02/2020 | 36.00p | 36.00p | 33.00p | 33.50p | 22899 |
26/02/2020 | 38.00p | 38.00p | 35.00p | 36.00p | 27054 |
25/02/2020 | 38.00p | 38.00p | 37.00p | 38.00p | 30200 |
24/02/2020 | 38.00p | 38.95p | 37.00p | 38.00p | 24298 |
21/02/2020 | 37.00p | 38.00p | 37.00p | 38.00p | 4393 |
20/02/2020 | 36.50p | 37.90p | 35.00p | 37.00p | 24390 |
19/02/2020 | 36.50p | 36.50p | 35.76p | 36.50p | 4140 |
18/02/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
17/02/2020 | 36.50p | 37.50p | 35.60p | 36.50p | 12352 |
14/02/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
13/02/2020 | 36.50p | 37.00p | 35.60p | 36.50p | 2744 |
12/02/2020 | 37.50p | 37.50p | 36.00p | 36.50p | 36874 |
11/02/2020 | 37.50p | 37.50p | 36.60p | 37.50p | 2773 |
10/02/2020 | 37.50p | 37.50p | 36.10p | 37.50p | 1187 |
07/02/2020 | 37.50p | 37.75p | 36.16p | 37.50p | 12000 |
06/02/2020 | 37.50p | 37.75p | 37.50p | 37.50p | 1153 |
05/02/2020 | 37.50p | 37.50p | 36.75p | 37.50p | 2123 |
04/02/2020 | 37.00p | 38.95p | 36.00p | 37.50p | 18083 |
03/02/2020 | 36.00p | 37.85p | 36.00p | 37.00p | 17120 |
31/01/2020 | 34.00p | 36.00p | 34.00p | 36.00p | 20654 |
30/01/2020 | 35.50p | 35.50p | 33.05p | 34.00p | 8543 |
29/01/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
28/01/2020 | 36.00p | 36.00p | 33.00p | 35.50p | 11669 |
27/01/2020 | 36.00p | 36.39p | 34.00p | 36.00p | 5296 |
24/01/2020 | 36.00p | 36.66p | 34.05p | 36.00p | 6411 |
23/01/2020 | 36.00p | 36.00p | 34.02p | 36.00p | 1230 |
22/01/2020 | 36.00p | 36.95p | 34.02p | 36.00p | 3219 |
21/01/2020 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
20/01/2020 | 35.50p | 36.70p | 33.02p | 36.00p | 26936 |
17/01/2020 | 35.50p | 36.70p | 35.50p | 35.50p | 35 |
16/01/2020 | 36.00p | 36.00p | 33.02p | 35.50p | 13973 |
15/01/2020 | 36.00p | 36.00p | 34.02p | 36.00p | 446 |
14/01/2020 | 36.50p | 36.50p | 34.02p | 36.00p | 19322 |
13/01/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
10/01/2020 | 36.50p | 37.25p | 35.15p | 36.50p | 20989 |
09/01/2020 | 36.50p | 37.30p | 35.15p | 36.00p | 21539 |
08/01/2020 | 36.00p | 36.39p | 36.00p | 36.00p | 6240 |
07/01/2020 | 36.00p | 36.50p | 34.00p | 36.00p | 14495 |
06/01/2020 | 36.00p | 36.50p | 36.00p | 36.00p | 764 |
03/01/2020 | 36.50p | 36.50p | 35.00p | 36.00p | 3000 |
02/01/2020 | 36.50p | 37.00p | 36.50p | 36.50p | 666 |
01/01/2020 | 35.50p | 37.25p | 34.40p | 36.50p | 28699 |
31/12/2019 | 35.50p | 37.25p | 34.40p | 36.50p | 28699 |
30/12/2019 | 35.50p | 37.00p | 34.53p | 35.50p | 36719 |
27/12/2019 | 36.00p | 36.05p | 35.50p | 35.50p | 381 |
26/12/2019 | 35.00p | 36.05p | 33.80p | 35.50p | 13074 |
25/12/2019 | 35.00p | 36.05p | 33.80p | 35.50p | 13074 |
24/12/2019 | 35.00p | 36.05p | 33.80p | 35.50p | 13074 |
23/12/2019 | 36.00p | 37.42p | 33.15p | 35.00p | 80240 |
20/12/2019 | 41.00p | 41.00p | 33.26p | 36.00p | 113737 |
19/12/2019 | 41.00p | 42.00p | 41.00p | 41.00p | 511 |
18/12/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
17/12/2019 | 41.00p | 41.00p | 40.60p | 41.00p | 5757 |
16/12/2019 | 41.00p | 41.88p | 40.50p | 41.00p | 14307 |
13/12/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
12/12/2019 | 44.00p | 44.00p | 40.05p | 41.00p | 13643 |
11/12/2019 | 44.00p | 44.00p | 43.00p | 44.00p | 3090 |
10/12/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
09/12/2019 | 44.50p | 44.50p | 43.90p | 44.00p | 6048 |
06/12/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
05/12/2019 | 44.00p | 44.00p | 43.00p | 44.00p | 16498 |
04/12/2019 | 44.00p | 44.00p | 43.90p | 44.00p | 1475 |
03/12/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
02/12/2019 | 44.00p | 44.00p | 43.90p | 44.00p | 15000 |
29/11/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
28/11/2019 | 44.00p | 44.00p | 43.00p | 44.00p | 14300 |
27/11/2019 | 45.00p | 45.00p | 43.00p | 44.00p | 14227 |
26/11/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
25/11/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
22/11/2019 | 44.00p | 44.65p | 44.00p | 44.00p | 219 |
21/11/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
20/11/2019 | 45.00p | 45.00p | 43.05p | 44.00p | 1350 |
19/11/2019 | 45.00p | 45.00p | 44.00p | 44.00p | 0 |
18/11/2019 | 45.00p | 45.00p | 43.05p | 44.00p | 5943 |
15/11/2019 | 44.00p | 44.50p | 44.00p | 44.00p | 5000 |
14/11/2019 | 44.00p | 44.50p | 43.00p | 44.00p | 21927 |
13/11/2019 | 44.00p | 44.00p | 43.00p | 44.00p | 5519 |
12/11/2019 | 44.00p | 44.70p | 44.00p | 44.00p | 7164 |
11/11/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
08/11/2019 | 45.00p | 45.00p | 44.00p | 44.00p | 0 |
07/11/2019 | 44.00p | 44.85p | 44.00p | 44.00p | 2107 |
06/11/2019 | 44.00p | 44.00p | 43.00p | 44.00p | 7877 |
05/11/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
04/11/2019 | 44.00p | 44.85p | 44.00p | 44.00p | 10000 |
01/11/2019 | 45.00p | 45.00p | 43.05p | 44.00p | 5000 |
31/10/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
30/10/2019 | 44.00p | 44.99p | 44.00p | 44.00p | 425 |
29/10/2019 | 44.00p | 44.99p | 44.00p | 44.00p | 69 |
28/10/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
25/10/2019 | 45.00p | 45.00p | 44.00p | 44.00p | 0 |
24/10/2019 | 44.00p | 44.00p | 43.36p | 44.00p | 10000 |
23/10/2019 | 44.00p | 44.99p | 44.00p | 44.00p | 48 |
22/10/2019 | 44.00p | 44.99p | 43.00p | 43.00p | 19130 |
21/10/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
18/10/2019 | 44.00p | 44.99p | 43.00p | 44.00p | 8584 |
17/10/2019 | 44.50p | 45.00p | 42.26p | 43.50p | 10519 |
16/10/2019 | 43.50p | 43.50p | 42.26p | 43.50p | 670 |
15/10/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
14/10/2019 | 43.50p | 44.00p | 42.26p | 43.50p | 23125 |
11/10/2019 | 44.50p | 44.50p | 43.50p | 43.50p | 0 |
10/10/2019 | 44.00p | 44.00p | 43.00p | 43.50p | 5000 |
09/10/2019 | 45.00p | 45.00p | 44.00p | 44.00p | 0 |
08/10/2019 | 46.00p | 46.00p | 43.00p | 44.00p | 20000 |
07/10/2019 | 46.50p | 46.70p | 45.00p | 46.00p | 11410 |
04/10/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 21000 |
03/10/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
02/10/2019 | 46.50p | 46.50p | 45.00p | 46.50p | 7592 |
01/10/2019 | 46.50p | 46.50p | 45.00p | 46.50p | 10000 |
30/09/2019 | 46.50p | 46.50p | 45.00p | 46.50p | 1800 |
27/09/2019 | 46.50p | 46.50p | 45.00p | 46.50p | 3783 |
26/09/2019 | 46.50p | 46.95p | 45.00p | 46.50p | 6000 |
25/09/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
24/09/2019 | 47.00p | 49.00p | 46.50p | 46.50p | 130 |
23/09/2019 | 47.00p | 48.40p | 45.00p | 47.00p | 77710 |
20/09/2019 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
19/09/2019 | 47.00p | 47.00p | 45.40p | 47.00p | 6748 |
18/09/2019 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
17/09/2019 | 47.00p | 47.00p | 45.40p | 47.00p | 173 |
16/09/2019 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
13/09/2019 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
12/09/2019 | 46.00p | 47.00p | 46.00p | 47.00p | 5132 |
11/09/2019 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
10/09/2019 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
09/09/2019 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
06/09/2019 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
05/09/2019 | 46.00p | 46.90p | 45.21p | 46.00p | 10742 |
04/09/2019 | 46.50p | 46.80p | 45.20p | 46.00p | 730 |
03/09/2019 | 45.50p | 47.00p | 45.00p | 46.00p | 22000 |
02/09/2019 | 46.00p | 46.50p | 45.50p | 45.50p | 188 |
30/08/2019 | 46.00p | 46.50p | 44.00p | 45.50p | 54685 |
29/08/2019 | 46.00p | 46.00p | 44.00p | 46.00p | 820 |
28/08/2019 | 46.00p | 47.20p | 46.00p | 46.00p | 6345 |
27/08/2019 | 46.50p | 47.20p | 44.50p | 46.00p | 1707 |
23/08/2019 | 46.00p | 47.25p | 46.00p | 46.50p | 5747 |
22/08/2019 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
21/08/2019 | 46.00p | 46.00p | 44.10p | 46.00p | 254 |
20/08/2019 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
19/08/2019 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
16/08/2019 | 46.00p | 46.52p | 44.60p | 46.00p | 884 |
*Close Price adjusted for both dividends and splits