Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/07/2020 | 38.50p | 39.40p | 38.50p | 38.50p | 116 |
29/07/2020 | 38.50p | 38.50p | 37.00p | 38.50p | 90 |
28/07/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
27/07/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
24/07/2020 | 39.50p | 39.50p | 37.15p | 38.50p | 9000 |
23/07/2020 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
22/07/2020 | 37.00p | 41.25p | 37.00p | 39.50p | 17024 |
21/07/2020 | 36.00p | 37.50p | 35.17p | 37.00p | 7313 |
20/07/2020 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
17/07/2020 | 36.00p | 37.50p | 36.00p | 36.00p | 250 |
16/07/2020 | 36.00p | 36.00p | 34.12p | 36.00p | 87 |
15/07/2020 | 36.00p | 37.50p | 34.20p | 36.00p | 1412 |
14/07/2020 | 35.50p | 37.88p | 35.50p | 36.00p | 20000 |
13/07/2020 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
10/07/2020 | 35.50p | 35.50p | 34.15p | 34.50p | 16000 |
09/07/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
08/07/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
07/07/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
06/07/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
03/07/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
02/07/2020 | 35.50p | 36.70p | 35.50p | 35.50p | 30000 |
01/07/2020 | 34.00p | 36.80p | 34.00p | 35.50p | 15500 |
30/06/2020 | 27.50p | 35.00p | 27.50p | 34.00p | 54500 |
29/06/2020 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
26/06/2020 | 36.50p | 36.50p | 33.00p | 33.50p | 52500 |
25/06/2020 | 38.50p | 38.50p | 36.00p | 37.00p | 22795 |
24/06/2020 | 40.00p | 40.00p | 37.09p | 38.50p | 31301 |
23/06/2020 | 39.50p | 41.40p | 39.50p | 40.00p | 9000 |
22/06/2020 | 38.00p | 40.00p | 38.00p | 39.50p | 25287 |
19/06/2020 | 36.00p | 40.00p | 36.00p | 38.00p | 23000 |
18/06/2020 | 36.00p | 36.00p | 35.08p | 36.00p | 7375 |
17/06/2020 | 33.50p | 37.00p | 33.50p | 36.00p | 45194 |
16/06/2020 | 31.00p | 33.70p | 30.20p | 33.50p | 46830 |
15/06/2020 | 31.00p | 31.75p | 30.00p | 31.00p | 34430 |
12/06/2020 | 29.00p | 31.70p | 27.50p | 31.00p | 60000 |
11/06/2020 | 37.00p | 37.50p | 28.00p | 30.50p | 67181 |
10/06/2020 | 36.50p | 38.00p | 36.00p | 37.00p | 57248 |
09/06/2020 | 36.00p | 37.70p | 32.10p | 36.50p | 64479 |
08/06/2020 | 31.00p | 36.00p | 31.00p | 36.00p | 48635 |
05/06/2020 | 27.00p | 31.94p | 27.00p | 31.00p | 111234 |
04/06/2020 | 20.50p | 27.00p | 20.50p | 27.00p | 152365 |
03/06/2020 | 20.50p | 20.95p | 20.15p | 20.50p | 35000 |
02/06/2020 | 18.00p | 20.90p | 18.00p | 20.50p | 146917 |
01/06/2020 | 17.00p | 18.80p | 16.20p | 18.00p | 34670 |
01/06/2020 | 17.00p | 18.80p | 16.20p | 18.00p | 34670 |
28/05/2020 | 17.50p | 18.00p | 17.00p | 17.00p | 15000 |
27/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
26/05/2020 | 17.50p | 17.50p | 17.45p | 17.50p | 20000 |
25/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 5714 |
22/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 5714 |
21/05/2020 | 17.50p | 17.50p | 17.00p | 17.50p | 7500 |
20/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
19/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 90000 |
18/05/2020 | 17.50p | 17.85p | 17.00p | 17.50p | 32812 |
15/05/2020 | 16.50p | 17.68p | 16.50p | 17.50p | 51400 |
14/05/2020 | 18.50p | 18.50p | 16.10p | 16.50p | 12917 |
13/05/2020 | 19.50p | 19.50p | 18.50p | 18.50p | 5000 |
12/05/2020 | 19.50p | 19.74p | 19.00p | 19.50p | 48500 |
11/05/2020 | 21.00p | 21.00p | 19.00p | 19.50p | 38000 |
08/05/2020 | 18.50p | 21.90p | 18.50p | 21.00p | 122728 |
07/05/2020 | 18.50p | 21.90p | 18.50p | 21.00p | 122728 |
06/05/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
05/05/2020 | 17.00p | 18.50p | 17.00p | 18.50p | 62695 |
04/05/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
01/05/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
30/04/2020 | 18.50p | 18.50p | 16.98p | 17.00p | 19052 |
29/04/2020 | 18.00p | 18.50p | 18.00p | 18.50p | 0 |
28/04/2020 | 18.50p | 18.50p | 16.00p | 18.50p | 18000 |
27/04/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
24/04/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
23/04/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
22/04/2020 | 19.00p | 19.00p | 17.00p | 18.50p | 14500 |
21/04/2020 | 19.50p | 19.50p | 19.00p | 19.00p | 10000 |
20/04/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
17/04/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
16/04/2020 | 19.50p | 19.95p | 19.50p | 19.50p | 5082 |
15/04/2020 | 19.00p | 19.95p | 19.00p | 19.50p | 13570 |
14/04/2020 | 18.50p | 19.00p | 18.40p | 19.00p | 2673 |
13/04/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
10/04/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
09/04/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
08/04/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
07/04/2020 | 18.50p | 18.50p | 17.00p | 18.50p | 10518 |
06/04/2020 | 18.50p | 18.50p | 18.00p | 18.50p | 5511 |
03/04/2020 | 19.00p | 19.00p | 18.00p | 18.50p | 5000 |
02/04/2020 | 20.00p | 20.00p | 19.00p | 19.00p | 0 |
01/04/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
31/03/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
30/03/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
27/03/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
26/03/2020 | 20.00p | 20.00p | 19.45p | 20.00p | 514 |
25/03/2020 | 20.00p | 20.00p | 19.02p | 20.00p | 10000 |
24/03/2020 | 19.00p | 20.00p | 19.00p | 20.00p | 0 |
23/03/2020 | 18.00p | 20.00p | 18.00p | 19.00p | 300 |
20/03/2020 | 16.50p | 19.00p | 16.50p | 19.00p | 51711 |
19/03/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
18/03/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
17/03/2020 | 16.50p | 16.50p | 16.00p | 16.50p | 1000 |
16/03/2020 | 21.50p | 21.50p | 15.00p | 16.50p | 19300 |
13/03/2020 | 21.50p | 21.50p | 20.00p | 21.50p | 2950 |
12/03/2020 | 22.50p | 22.50p | 18.00p | 21.50p | 7000 |
11/03/2020 | 23.00p | 23.00p | 22.00p | 22.50p | 3976 |
10/03/2020 | 24.00p | 24.00p | 23.00p | 23.00p | 0 |
09/03/2020 | 24.50p | 26.00p | 24.00p | 24.00p | 0 |
06/03/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
05/03/2020 | 26.00p | 26.00p | 25.00p | 26.00p | 7500 |
04/03/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
03/03/2020 | 25.50p | 26.00p | 25.00p | 26.00p | 17500 |
02/03/2020 | 24.00p | 25.50p | 23.50p | 25.50p | 45000 |
28/02/2020 | 25.50p | 25.50p | 22.50p | 23.00p | 19000 |
27/02/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
26/02/2020 | 28.00p | 28.00p | 25.50p | 25.50p | 14411 |
25/02/2020 | 27.00p | 29.00p | 27.00p | 28.00p | 16770 |
24/02/2020 | 29.00p | 29.50p | 24.00p | 27.00p | 89174 |
21/02/2020 | 28.50p | 33.00p | 28.26p | 29.00p | 219852 |
20/02/2020 | 27.50p | 29.00p | 27.50p | 28.50p | 105680 |
19/02/2020 | 29.50p | 29.50p | 27.25p | 27.40p | 23993 |
18/02/2020 | 30.00p | 30.00p | 28.00p | 29.50p | 368 |
17/02/2020 | 31.00p | 31.00p | 29.00p | 30.00p | 10000 |
14/02/2020 | 31.00p | 31.50p | 31.00p | 31.00p | 987 |
13/02/2020 | 31.00p | 31.00p | 30.00p | 31.00p | 7197 |
12/02/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
11/02/2020 | 31.50p | 32.00p | 30.99p | 31.00p | 30000 |
10/02/2020 | 34.50p | 34.50p | 31.49p | 31.50p | 5000 |
07/02/2020 | 34.50p | 34.50p | 33.00p | 34.50p | 26628 |
06/02/2020 | 35.50p | 35.50p | 33.50p | 34.50p | 12549 |
05/02/2020 | 35.50p | 36.50p | 35.50p | 35.50p | 0 |
04/02/2020 | 35.50p | 36.50p | 35.50p | 36.50p | 0 |
03/02/2020 | 36.00p | 36.00p | 35.50p | 35.50p | 2000 |
31/01/2020 | 36.00p | 36.50p | 35.92p | 36.50p | 8404 |
30/01/2020 | 36.50p | 36.50p | 36.00p | 36.50p | 166 |
29/01/2020 | 38.50p | 38.50p | 36.50p | 36.50p | 11265 |
28/01/2020 | 41.50p | 41.50p | 38.00p | 38.50p | 3105 |
27/01/2020 | 41.00p | 41.00p | 39.00p | 41.00p | 1528 |
24/01/2020 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
23/01/2020 | 41.50p | 41.50p | 41.00p | 41.00p | 0 |
22/01/2020 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
21/01/2020 | 41.00p | 41.00p | 40.00p | 41.00p | 1550 |
20/01/2020 | 41.50p | 41.50p | 41.00p | 41.00p | 0 |
17/01/2020 | 40.50p | 41.00p | 39.00p | 41.00p | 10000 |
16/01/2020 | 44.50p | 44.50p | 40.90p | 43.00p | 18517 |
15/01/2020 | 44.50p | 45.90p | 43.03p | 44.50p | 26211 |
14/01/2020 | 39.50p | 45.90p | 38.15p | 44.50p | 47643 |
13/01/2020 | 37.00p | 40.80p | 37.00p | 39.50p | 12000 |
10/01/2020 | 36.50p | 38.00p | 36.50p | 37.00p | 25500 |
09/01/2020 | 35.00p | 36.90p | 35.00p | 36.50p | 35342 |
08/01/2020 | 35.50p | 37.80p | 32.70p | 34.50p | 87500 |
07/01/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
06/01/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
03/01/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
02/01/2020 | 35.50p | 35.50p | 35.00p | 35.50p | 2500 |
01/01/2020 | 36.00p | 36.50p | 35.50p | 35.50p | 0 |
31/12/2019 | 36.00p | 36.50p | 35.50p | 35.50p | 0 |
30/12/2019 | 39.00p | 39.00p | 36.50p | 36.50p | 0 |
27/12/2019 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
26/12/2019 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
25/12/2019 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
24/12/2019 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
23/12/2019 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
20/12/2019 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
19/12/2019 | 39.00p | 39.00p | 38.00p | 39.00p | 10500 |
18/12/2019 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
17/12/2019 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
16/12/2019 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
13/12/2019 | 40.50p | 40.50p | 38.00p | 39.00p | 18574 |
12/12/2019 | 40.50p | 41.00p | 40.00p | 40.50p | 3103 |
11/12/2019 | 41.50p | 41.50p | 40.00p | 40.50p | 29503 |
10/12/2019 | 45.50p | 45.50p | 41.01p | 41.50p | 23500 |
09/12/2019 | 45.50p | 46.00p | 45.50p | 45.50p | 11700 |
06/12/2019 | 46.00p | 46.00p | 45.50p | 45.50p | 9500 |
05/12/2019 | 54.00p | 54.00p | 47.00p | 47.00p | 28000 |
04/12/2019 | 52.00p | 55.00p | 52.00p | 54.00p | 7116 |
03/12/2019 | 58.50p | 58.50p | 50.00p | 52.00p | 76303 |
02/12/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
29/11/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
28/11/2019 | 58.50p | 58.50p | 57.03p | 58.50p | 2000 |
27/11/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
26/11/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
25/11/2019 | 58.50p | 58.50p | 57.60p | 58.50p | 7917 |
22/11/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 15000 |
21/11/2019 | 58.50p | 58.50p | 57.00p | 58.50p | 2000 |
20/11/2019 | 58.50p | 59.00p | 58.50p | 58.50p | 10000 |
19/11/2019 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
18/11/2019 | 58.50p | 58.50p | 57.00p | 58.50p | 500 |
15/11/2019 | 58.50p | 58.50p | 57.00p | 58.50p | 11996 |
14/11/2019 | 60.50p | 60.50p | 57.55p | 58.50p | 12926 |
13/11/2019 | 60.50p | 60.50p | 59.03p | 60.50p | 200 |
12/11/2019 | 60.50p | 60.50p | 59.30p | 60.50p | 10722 |
11/11/2019 | 64.50p | 64.50p | 60.00p | 60.50p | 46500 |
08/11/2019 | 61.50p | 65.00p | 61.50p | 64.50p | 35000 |
07/11/2019 | 60.50p | 63.00p | 60.50p | 61.50p | 27000 |
06/11/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
05/11/2019 | 60.50p | 61.50p | 60.50p | 60.50p | 15917 |
04/11/2019 | 60.50p | 61.50p | 60.50p | 60.50p | 0 |
01/11/2019 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
31/10/2019 | 64.50p | 69.00p | 60.00p | 61.50p | 75872 |
30/10/2019 | 60.50p | 67.00p | 60.50p | 64.50p | 64650 |
29/10/2019 | 60.50p | 60.50p | 58.00p | 60.50p | 24000 |
28/10/2019 | 60.50p | 62.20p | 58.90p | 60.50p | 5732 |
25/10/2019 | 60.50p | 62.20p | 60.50p | 60.50p | 1286 |
*Close Price adjusted for both dividends and splits