Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2020 | 59.20p | 59.20p | 52.80p | 53.50p | 57652 |
11/03/2020 | 64.80p | 64.80p | 62.60p | 62.60p | 20922 |
10/03/2020 | 64.00p | 64.00p | 62.20p | 63.00p | 4820 |
09/03/2020 | 64.00p | 64.00p | 59.20p | 60.10p | 32992 |
06/03/2020 | 71.20p | 71.20p | 66.20p | 68.20p | 56711 |
05/03/2020 | 70.00p | 74.00p | 70.00p | 71.60p | 40762 |
04/03/2020 | 68.80p | 69.00p | 68.50p | 68.50p | 8370 |
03/03/2020 | 66.80p | 70.80p | 66.80p | 69.40p | 105087 |
02/03/2020 | 63.80p | 66.80p | 63.80p | 65.50p | 122838 |
28/02/2020 | 69.80p | 69.80p | 63.00p | 63.00p | 60697 |
27/02/2020 | 75.00p | 75.00p | 72.90p | 72.90p | 45351 |
26/02/2020 | 80.00p | 80.00p | 73.40p | 74.10p | 75255 |
25/02/2020 | 88.00p | 88.00p | 80.90p | 80.90p | 71559 |
24/02/2020 | 87.80p | 87.80p | 85.40p | 85.90p | 40479 |
21/02/2020 | 86.00p | 87.00p | 85.59p | 86.10p | 8799 |
20/02/2020 | 89.00p | 89.00p | 85.35p | 85.50p | 12320 |
19/02/2020 | 90.40p | 90.40p | 87.90p | 87.90p | 21493 |
18/02/2020 | 90.20p | 91.10p | 90.20p | 91.10p | 4186 |
17/02/2020 | 89.00p | 92.00p | 89.00p | 90.90p | 27157 |
14/02/2020 | 86.80p | 86.80p | 85.80p | 85.80p | 42331 |
13/02/2020 | 84.00p | 84.50p | 84.00p | 84.50p | 9000 |
12/02/2020 | 85.00p | 85.00p | 83.54p | 83.70p | 6927 |
11/02/2020 | 84.00p | 84.00p | 83.40p | 83.70p | 13301 |
10/02/2020 | 87.00p | 87.00p | 84.30p | 84.30p | 59417 |
07/02/2020 | 89.00p | 89.00p | 88.60p | 88.60p | 3000 |
06/02/2020 | 88.80p | 90.00p | 85.42p | 89.00p | 29212 |
05/02/2020 | 85.00p | 88.80p | 84.85p | 86.90p | 51009 |
04/02/2020 | 85.00p | 88.00p | 84.10p | 84.10p | 16624 |
03/02/2020 | 84.00p | 84.00p | 81.00p | 81.90p | 28762 |
31/01/2020 | 87.00p | 87.00p | 85.00p | 85.10p | 33027 |
30/01/2020 | 88.00p | 88.00p | 85.00p | 86.50p | 82719 |
29/01/2020 | 95.00p | 95.00p | 89.28p | 90.40p | 27480 |
28/01/2020 | 97.00p | 97.00p | 93.60p | 93.60p | 18550 |
27/01/2020 | 99.00p | 99.90p | 97.10p | 97.50p | 11264 |
24/01/2020 | 99.00p | 99.01p | 97.70p | 97.70p | 23961 |
23/01/2020 | 102.00p | 102.70p | 96.40p | 96.40p | 61287 |
22/01/2020 | 100.00p | 102.00p | 99.90p | 101.50p | 39627 |
21/01/2020 | 101.00p | 101.00p | 99.84p | 100.00p | 40882 |
20/01/2020 | 100.00p | 99.71p | 97.07p | 98.55p | 10752 |
17/01/2020 | 100.00p | 100.00p | 98.00p | 99.05p | 20575 |
16/01/2020 | 96.00p | 96.78p | 95.55p | 95.55p | 9027 |
15/01/2020 | 93.10p | 93.91p | 92.05p | 92.05p | 6172 |
14/01/2020 | 92.00p | 95.00p | 90.29p | 94.05p | 62881 |
13/01/2020 | 89.00p | 89.55p | 87.90p | 89.55p | 3184 |
10/01/2020 | 89.00p | 89.00p | 87.05p | 87.05p | 11050 |
09/01/2020 | 87.90p | 88.45p | 87.90p | 88.45p | 75816 |
08/01/2020 | 90.00p | 90.00p | 87.00p | 87.95p | 31449 |
07/01/2020 | 91.90p | 91.90p | 89.70p | 89.70p | 15880 |
06/01/2020 | 92.60p | 92.60p | 88.00p | 90.00p | 75189 |
03/01/2020 | 90.00p | 94.00p | 90.00p | 92.55p | 24828 |
02/01/2020 | 85.50p | 90.00p | 85.38p | 88.50p | 39823 |
31/12/2019 | 83.90p | 84.95p | 83.90p | 84.05p | 14135 |
30/12/2019 | 82.00p | 83.09p | 82.75p | 82.75p | 1781 |
27/12/2019 | 82.00p | 82.50p | 81.55p | 81.55p | 15000 |
24/12/2019 | 82.00p | 82.00p | 80.05p | 80.05p | 500 |
23/12/2019 | 81.90p | 81.05p | 79.00p | 79.00p | 0 |
20/12/2019 | 81.90p | 82.00p | 81.05p | 81.05p | 22359 |
19/12/2019 | 82.00p | 82.00p | 80.00p | 80.00p | 87933 |
18/12/2019 | 81.90p | 81.90p | 81.00p | 81.00p | 13683 |
17/12/2019 | 84.00p | 84.00p | 80.00p | 80.95p | 84067 |
16/12/2019 | 84.01p | 84.25p | 83.50p | 84.25p | 104793 |
13/12/2019 | 88.70p | 88.70p | 85.00p | 86.50p | 77378 |
12/12/2019 | 85.00p | 90.00p | 85.00p | 88.50p | 62669 |
*Close Price adjusted for both dividends and splits