Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/06/2020 | 53.00p | 53.00p | 51.00p | 51.50p | 628441 |
05/06/2020 | 52.00p | 53.90p | 49.30p | 53.00p | 551440 |
04/06/2020 | 52.00p | 53.00p | 50.00p | 52.00p | 592557 |
03/06/2020 | 47.50p | 51.00p | 47.50p | 50.00p | 1440465 |
02/06/2020 | 46.00p | 47.00p | 44.30p | 46.50p | 795880 |
01/06/2020 | 45.50p | 46.70p | 44.03p | 45.50p | 202141 |
29/05/2020 | 45.00p | 47.00p | 43.00p | 44.50p | 1462629 |
28/05/2020 | 44.00p | 45.89p | 43.00p | 44.50p | 528696 |
27/05/2020 | 43.00p | 45.00p | 42.50p | 44.50p | 665535 |
26/05/2020 | 40.50p | 43.50p | 39.63p | 42.00p | 1096898 |
25/05/2020 | 38.50p | 42.00p | 37.50p | 40.00p | 798572 |
22/05/2020 | 38.50p | 42.00p | 37.50p | 40.00p | 798572 |
21/05/2020 | 39.50p | 39.69p | 38.30p | 38.75p | 202871 |
20/05/2020 | 38.50p | 40.88p | 37.52p | 39.50p | 631140 |
19/05/2020 | 37.00p | 38.98p | 35.00p | 38.50p | 853660 |
18/05/2020 | 35.00p | 39.00p | 35.00p | 37.50p | 644735 |
15/05/2020 | 33.50p | 37.40p | 33.50p | 35.00p | 1023723 |
14/05/2020 | 30.00p | 34.90p | 28.44p | 34.00p | 862260 |
13/05/2020 | 32.00p | 35.00p | 31.44p | 35.00p | 826149 |
12/05/2020 | 30.75p | 32.30p | 29.02p | 32.00p | 356874 |
11/05/2020 | 30.75p | 31.50p | 29.00p | 30.75p | 523167 |
08/05/2020 | 31.50p | 31.85p | 27.20p | 30.75p | 1891333 |
07/05/2020 | 31.50p | 31.85p | 27.20p | 30.75p | 1891333 |
06/05/2020 | 33.50p | 33.50p | 30.12p | 31.50p | 423562 |
05/05/2020 | 30.00p | 33.85p | 29.03p | 33.00p | 1339219 |
04/05/2020 | 27.50p | 29.23p | 26.25p | 29.00p | 403950 |
01/05/2020 | 29.25p | 29.25p | 26.00p | 27.50p | 635156 |
30/04/2020 | 31.50p | 31.50p | 28.00p | 29.00p | 280430 |
29/04/2020 | 28.00p | 32.90p | 28.00p | 31.50p | 877544 |
28/04/2020 | 25.25p | 28.00p | 24.00p | 27.75p | 517135 |
27/04/2020 | 25.50p | 27.00p | 24.53p | 26.00p | 352505 |
24/04/2020 | 25.50p | 26.40p | 24.35p | 25.50p | 306642 |
23/04/2020 | 25.00p | 26.69p | 24.35p | 25.50p | 285843 |
22/04/2020 | 24.50p | 24.88p | 22.20p | 24.50p | 977423 |
21/04/2020 | 25.00p | 25.00p | 22.36p | 24.50p | 1978146 |
20/04/2020 | 27.50p | 27.50p | 24.00p | 26.00p | 723465 |
17/04/2020 | 26.00p | 27.80p | 26.00p | 27.50p | 835170 |
16/04/2020 | 28.00p | 28.60p | 25.00p | 26.00p | 2258771 |
15/04/2020 | 30.00p | 30.00p | 26.15p | 28.00p | 947344 |
14/04/2020 | 32.00p | 32.70p | 29.00p | 30.00p | 853153 |
13/04/2020 | 34.00p | 35.00p | 31.25p | 32.00p | 539411 |
10/04/2020 | 34.00p | 35.00p | 31.25p | 32.00p | 539411 |
09/04/2020 | 34.00p | 35.00p | 31.25p | 32.00p | 539411 |
08/04/2020 | 30.00p | 37.00p | 29.77p | 34.00p | 1180260 |
07/04/2020 | 30.00p | 30.98p | 28.20p | 30.00p | 528350 |
06/04/2020 | 28.50p | 31.00p | 28.50p | 30.00p | 926807 |
03/04/2020 | 27.25p | 29.00p | 26.01p | 28.00p | 805166 |
02/04/2020 | 24.50p | 28.00p | 24.50p | 27.25p | 1155118 |
01/04/2020 | 24.50p | 24.65p | 23.50p | 24.50p | 108056 |
31/03/2020 | 23.50p | 25.00p | 23.07p | 24.50p | 568953 |
30/03/2020 | 25.75p | 25.75p | 22.30p | 23.50p | 809222 |
27/03/2020 | 27.25p | 28.00p | 25.00p | 25.75p | 387368 |
26/03/2020 | 28.00p | 28.90p | 25.15p | 27.25p | 662001 |
25/03/2020 | 25.00p | 27.00p | 24.35p | 26.25p | 930953 |
24/03/2020 | 23.25p | 25.00p | 22.50p | 25.00p | 1116896 |
23/03/2020 | 22.75p | 23.40p | 20.50p | 23.25p | 1520226 |
20/03/2020 | 23.50p | 25.50p | 22.00p | 23.25p | 1224141 |
19/03/2020 | 22.50p | 23.98p | 21.00p | 22.50p | 871002 |
18/03/2020 | 24.50p | 25.97p | 21.50p | 22.50p | 1105082 |
17/03/2020 | 27.00p | 27.80p | 21.10p | 26.00p | 1883500 |
16/03/2020 | 29.50p | 29.50p | 24.00p | 26.50p | 1490318 |
13/03/2020 | 30.00p | 32.35p | 29.10p | 32.20p | 873526 |
12/03/2020 | 33.75p | 33.75p | 27.00p | 29.75p | 2211808 |
11/03/2020 | 34.50p | 40.00p | 33.00p | 34.40p | 2439951 |
10/03/2020 | 33.00p | 34.00p | 32.00p | 32.25p | 695863 |
09/03/2020 | 32.00p | 32.50p | 27.25p | 32.00p | 1741266 |
06/03/2020 | 37.25p | 38.80p | 36.50p | 36.75p | 1150466 |
05/03/2020 | 38.50p | 39.80p | 36.51p | 37.00p | 762664 |
04/03/2020 | 36.25p | 38.90p | 34.30p | 37.75p | 573614 |
03/03/2020 | 36.75p | 38.95p | 36.00p | 36.50p | 1041966 |
02/03/2020 | 34.50p | 38.90p | 34.00p | 36.50p | 1212103 |
28/02/2020 | 34.50p | 34.99p | 30.00p | 34.50p | 2999570 |
27/02/2020 | 38.50p | 38.65p | 33.00p | 35.50p | 4018855 |
26/02/2020 | 41.25p | 41.25p | 36.11p | 38.50p | 2296456 |
25/02/2020 | 40.50p | 42.40p | 39.55p | 41.25p | 731726 |
24/02/2020 | 44.00p | 44.00p | 39.00p | 40.00p | 1636856 |
21/02/2020 | 47.00p | 48.16p | 43.50p | 43.75p | 1806177 |
20/02/2020 | 49.50p | 49.50p | 41.62p | 45.00p | 10573517 |
19/02/2020 | 48.50p | 56.65p | 44.00p | 44.00p | 1247620 |
18/02/2020 | 48.00p | 52.50p | 47.53p | 48.50p | 1834543 |
17/02/2020 | 39.75p | 47.00p | 39.75p | 46.75p | 1647383 |
14/02/2020 | 38.50p | 39.49p | 38.00p | 39.25p | 405600 |
13/02/2020 | 39.50p | 39.70p | 38.23p | 38.75p | 425235 |
12/02/2020 | 40.00p | 40.50p | 38.55p | 39.50p | 506745 |
11/02/2020 | 40.75p | 40.98p | 38.00p | 40.00p | 764552 |
10/02/2020 | 43.00p | 44.00p | 40.00p | 40.75p | 1511613 |
07/02/2020 | 39.50p | 41.70p | 37.01p | 40.50p | 1529004 |
06/02/2020 | 36.00p | 44.40p | 36.00p | 39.00p | 6082551 |
05/02/2020 | 28.25p | 30.50p | 28.25p | 29.50p | 635758 |
04/02/2020 | 27.75p | 28.40p | 27.50p | 28.25p | 307521 |
03/02/2020 | 27.75p | 28.50p | 27.23p | 27.50p | 444706 |
31/01/2020 | 25.75p | 28.42p | 25.53p | 27.50p | 801566 |
30/01/2020 | 27.50p | 27.50p | 25.50p | 25.75p | 851228 |
29/01/2020 | 27.75p | 28.90p | 27.00p | 27.50p | 596961 |
28/01/2020 | 27.50p | 28.31p | 27.50p | 27.75p | 657634 |
27/01/2020 | 26.25p | 28.50p | 26.25p | 27.50p | 817089 |
24/01/2020 | 25.50p | 26.97p | 25.15p | 26.25p | 203819 |
23/01/2020 | 26.00p | 26.90p | 25.04p | 26.00p | 466092 |
22/01/2020 | 25.75p | 28.00p | 25.75p | 26.25p | 1730516 |
21/01/2020 | 22.50p | 25.75p | 22.25p | 25.35p | 2076336 |
20/01/2020 | 23.00p | 23.95p | 22.00p | 22.50p | 2057712 |
17/01/2020 | 21.25p | 21.90p | 21.01p | 21.90p | 306864 |
16/01/2020 | 21.25p | 21.35p | 21.02p | 21.25p | 168504 |
15/01/2020 | 20.95p | 21.50p | 20.95p | 21.25p | 232356 |
14/01/2020 | 21.75p | 21.75p | 20.75p | 20.95p | 428079 |
13/01/2020 | 21.50p | 22.26p | 21.28p | 21.60p | 974293 |
10/01/2020 | 20.75p | 21.37p | 20.15p | 21.25p | 596376 |
09/01/2020 | 19.50p | 20.90p | 19.50p | 20.75p | 1231106 |
08/01/2020 | 20.10p | 20.41p | 19.43p | 19.50p | 499557 |
07/01/2020 | 20.00p | 20.41p | 19.75p | 20.10p | 214743 |
06/01/2020 | 20.50p | 20.50p | 19.50p | 20.00p | 364020 |
03/01/2020 | 21.25p | 21.50p | 19.59p | 20.50p | 1226187 |
02/01/2020 | 22.25p | 22.49p | 21.50p | 21.60p | 684124 |
01/01/2020 | 22.50p | 22.69p | 22.01p | 22.25p | 435776 |
31/12/2019 | 22.50p | 22.69p | 22.01p | 22.25p | 435776 |
30/12/2019 | 22.50p | 23.50p | 22.17p | 22.50p | 769923 |
27/12/2019 | 20.75p | 22.50p | 20.75p | 22.25p | 1206672 |
26/12/2019 | 19.75p | 20.90p | 19.75p | 20.60p | 348329 |
25/12/2019 | 19.75p | 20.90p | 19.75p | 20.60p | 348329 |
24/12/2019 | 19.75p | 20.90p | 19.75p | 20.60p | 348329 |
23/12/2019 | 18.85p | 19.50p | 18.70p | 19.35p | 1417451 |
20/12/2019 | 19.75p | 19.85p | 18.53p | 18.85p | 1173784 |
19/12/2019 | 22.50p | 25.90p | 19.60p | 19.75p | 5658906 |
18/12/2019 | 22.00p | 22.00p | 20.55p | 21.00p | 1215882 |
17/12/2019 | 21.75p | 22.83p | 20.69p | 22.00p | 3847876 |
16/12/2019 | 17.00p | 22.45p | 16.00p | 20.25p | 9845702 |
13/12/2019 | 13.50p | 13.98p | 13.50p | 13.75p | 217391 |
12/12/2019 | 14.50p | 14.50p | 13.55p | 13.75p | 375572 |
11/12/2019 | 14.00p | 14.50p | 13.60p | 14.25p | 73761 |
10/12/2019 | 14.25p | 14.45p | 13.27p | 14.00p | 567812 |
09/12/2019 | 14.75p | 14.90p | 14.25p | 14.25p | 369512 |
06/12/2019 | 14.75p | 14.96p | 14.75p | 14.75p | 143391 |
05/12/2019 | 15.00p | 15.00p | 14.57p | 14.75p | 76112 |
04/12/2019 | 15.00p | 15.07p | 14.89p | 15.00p | 42191 |
03/12/2019 | 15.00p | 15.16p | 14.86p | 15.00p | 291417 |
02/12/2019 | 15.00p | 15.28p | 14.81p | 15.00p | 373313 |
29/11/2019 | 15.00p | 15.32p | 14.78p | 15.00p | 257382 |
28/11/2019 | 15.00p | 15.37p | 14.75p | 15.00p | 227347 |
27/11/2019 | 15.25p | 15.38p | 14.78p | 15.00p | 124455 |
26/11/2019 | 15.00p | 15.35p | 15.00p | 15.25p | 197816 |
25/11/2019 | 15.50p | 15.70p | 15.00p | 15.00p | 246729 |
22/11/2019 | 15.25p | 15.81p | 15.10p | 15.50p | 675009 |
21/11/2019 | 15.13p | 16.35p | 15.13p | 15.25p | 885944 |
20/11/2019 | 13.25p | 15.95p | 13.22p | 15.50p | 2026756 |
19/11/2019 | 13.25p | 13.50p | 13.00p | 13.25p | 1170186 |
18/11/2019 | 14.00p | 15.40p | 12.65p | 13.25p | 2663190 |
15/11/2019 | 11.00p | 11.80p | 11.00p | 11.50p | 213709 |
14/11/2019 | 12.00p | 12.00p | 9.80p | 11.00p | 1763861 |
13/11/2019 | 12.75p | 13.00p | 12.25p | 12.25p | 392547 |
12/11/2019 | 13.00p | 13.00p | 12.51p | 12.75p | 80000 |
11/11/2019 | 13.00p | 13.10p | 12.70p | 13.00p | 86863 |
08/11/2019 | 13.00p | 13.20p | 12.77p | 13.00p | 139558 |
07/11/2019 | 13.00p | 13.25p | 12.77p | 13.00p | 54677 |
06/11/2019 | 13.00p | 13.28p | 12.70p | 13.00p | 39633 |
05/11/2019 | 13.25p | 13.35p | 13.01p | 13.25p | 94963 |
04/11/2019 | 13.25p | 13.35p | 12.60p | 13.00p | 303320 |
01/11/2019 | 13.85p | 13.95p | 12.51p | 13.25p | 438790 |
31/10/2019 | 12.85p | 14.14p | 12.85p | 13.85p | 469194 |
30/10/2019 | 13.25p | 13.29p | 12.70p | 12.85p | 384693 |
29/10/2019 | 12.85p | 13.45p | 12.73p | 13.25p | 744551 |
28/10/2019 | 12.85p | 13.00p | 12.70p | 12.85p | 180374 |
25/10/2019 | 12.85p | 12.95p | 12.70p | 12.85p | 239797 |
24/10/2019 | 12.85p | 12.90p | 12.80p | 12.85p | 80131 |
23/10/2019 | 12.85p | 12.99p | 12.71p | 12.85p | 165673 |
22/10/2019 | 12.35p | 13.15p | 12.35p | 12.90p | 914742 |
21/10/2019 | 12.35p | 12.45p | 12.25p | 12.35p | 73496 |
18/10/2019 | 12.60p | 12.60p | 12.35p | 12.35p | 33358 |
17/10/2019 | 12.60p | 12.68p | 12.60p | 12.60p | 68400 |
16/10/2019 | 12.60p | 12.88p | 12.55p | 12.60p | 149067 |
15/10/2019 | 12.75p | 13.00p | 12.50p | 12.60p | 321400 |
14/10/2019 | 12.75p | 13.00p | 12.67p | 12.75p | 173128 |
11/10/2019 | 13.25p | 13.25p | 12.63p | 12.75p | 228742 |
10/10/2019 | 13.25p | 13.30p | 12.79p | 13.25p | 95300 |
09/10/2019 | 12.75p | 13.35p | 12.75p | 13.25p | 391714 |
08/10/2019 | 13.00p | 13.00p | 12.61p | 12.75p | 288551 |
07/10/2019 | 13.25p | 13.49p | 12.99p | 13.00p | 205691 |
04/10/2019 | 13.50p | 13.80p | 13.00p | 13.25p | 77536 |
03/10/2019 | 13.75p | 13.75p | 13.25p | 13.50p | 62415 |
02/10/2019 | 13.75p | 13.75p | 13.51p | 13.75p | 110527 |
01/10/2019 | 13.75p | 13.75p | 13.65p | 13.75p | 5607 |
30/09/2019 | 13.88p | 14.10p | 13.65p | 13.75p | 75082 |
27/09/2019 | 14.13p | 14.13p | 13.52p | 13.88p | 38722 |
26/09/2019 | 14.50p | 14.50p | 14.00p | 14.13p | 152541 |
25/09/2019 | 14.50p | 14.59p | 14.50p | 14.50p | 34196 |
24/09/2019 | 14.50p | 14.65p | 14.10p | 14.50p | 163068 |
23/09/2019 | 14.75p | 14.75p | 14.50p | 14.75p | 256983 |
20/09/2019 | 14.75p | 14.75p | 14.50p | 14.75p | 733323 |
19/09/2019 | 14.75p | 14.99p | 14.75p | 14.75p | 4963 |
18/09/2019 | 15.00p | 15.30p | 14.60p | 14.75p | 175665 |
17/09/2019 | 15.00p | 15.50p | 14.85p | 15.00p | 126314 |
16/09/2019 | 15.00p | 15.20p | 14.75p | 15.00p | 287295 |
13/09/2019 | 14.75p | 14.75p | 14.50p | 14.75p | 131016 |
12/09/2019 | 15.25p | 15.25p | 14.63p | 14.75p | 86936 |
11/09/2019 | 15.50p | 15.60p | 15.25p | 15.25p | 75849 |
10/09/2019 | 16.25p | 16.50p | 15.02p | 15.50p | 449050 |
09/09/2019 | 16.00p | 16.90p | 15.40p | 16.25p | 1283488 |
06/09/2019 | 15.00p | 15.25p | 15.00p | 15.00p | 19294 |
05/09/2019 | 15.25p | 15.44p | 14.77p | 15.00p | 276729 |
04/09/2019 | 15.00p | 15.10p | 14.60p | 15.00p | 133968 |
03/09/2019 | 15.00p | 15.18p | 14.50p | 15.00p | 263722 |
*Close Price adjusted for both dividends and splits