Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/03/2020 | 38.00p | 38.07p | 37.00p | 37.50p | 140409 |
03/03/2020 | 37.00p | 39.25p | 37.00p | 38.00p | 268087 |
02/03/2020 | 37.00p | 39.00p | 36.00p | 37.00p | 490133 |
28/02/2020 | 36.00p | 38.70p | 33.31p | 37.00p | 646873 |
27/02/2020 | 39.50p | 39.70p | 35.50p | 35.50p | 312153 |
26/02/2020 | 40.00p | 40.00p | 37.00p | 39.50p | 373799 |
25/02/2020 | 41.50p | 42.90p | 39.10p | 40.00p | 399828 |
24/02/2020 | 41.00p | 43.70p | 36.82p | 41.50p | 1997323 |
21/02/2020 | 37.00p | 42.00p | 37.00p | 41.00p | 1024763 |
20/02/2020 | 33.00p | 37.00p | 32.35p | 36.50p | 2750198 |
19/02/2020 | 33.00p | 33.89p | 32.35p | 33.00p | 38213 |
18/02/2020 | 34.75p | 34.95p | 33.00p | 33.00p | 259435 |
17/02/2020 | 34.75p | 35.10p | 34.25p | 34.75p | 196010 |
14/02/2020 | 33.00p | 35.85p | 33.00p | 34.75p | 797431 |
13/02/2020 | 32.50p | 33.89p | 30.21p | 32.00p | 4486553 |
12/02/2020 | 32.00p | 32.00p | 30.50p | 31.50p | 82515 |
11/02/2020 | 32.00p | 32.00p | 31.85p | 32.00p | 2781 |
10/02/2020 | 32.00p | 32.60p | 31.83p | 32.00p | 104879 |
07/02/2020 | 32.00p | 32.60p | 31.81p | 32.00p | 15801 |
06/02/2020 | 32.00p | 32.60p | 31.81p | 32.00p | 3965 |
05/02/2020 | 32.00p | 32.60p | 31.75p | 32.00p | 127294 |
04/02/2020 | 30.50p | 32.75p | 30.31p | 32.00p | 204683 |
03/02/2020 | 30.50p | 32.00p | 30.00p | 30.50p | 26241 |
31/01/2020 | 30.50p | 32.00p | 29.59p | 30.50p | 15646 |
30/01/2020 | 30.50p | 32.00p | 29.56p | 30.50p | 16250 |
29/01/2020 | 30.50p | 32.00p | 29.50p | 30.50p | 68542 |
28/01/2020 | 29.50p | 31.00p | 29.25p | 30.50p | 41090 |
27/01/2020 | 29.00p | 30.00p | 28.00p | 29.50p | 289004 |
24/01/2020 | 30.50p | 30.50p | 28.00p | 29.00p | 32972 |
23/01/2020 | 30.50p | 30.50p | 29.00p | 30.50p | 57662 |
22/01/2020 | 30.50p | 30.80p | 29.11p | 30.50p | 51561 |
21/01/2020 | 31.00p | 31.00p | 29.11p | 30.50p | 35536 |
20/01/2020 | 31.50p | 31.58p | 30.00p | 31.00p | 77091 |
17/01/2020 | 31.50p | 31.70p | 30.00p | 31.50p | 38019 |
16/01/2020 | 31.50p | 31.70p | 30.00p | 31.50p | 29427 |
15/01/2020 | 31.50p | 31.50p | 30.00p | 31.50p | 131698 |
14/01/2020 | 32.00p | 32.00p | 31.00p | 32.00p | 54122 |
13/01/2020 | 32.00p | 32.60p | 31.20p | 32.00p | 51817 |
10/01/2020 | 33.00p | 34.00p | 31.15p | 32.00p | 128824 |
09/01/2020 | 33.00p | 33.68p | 32.00p | 33.00p | 127901 |
08/01/2020 | 32.50p | 33.90p | 31.66p | 33.00p | 107082 |
07/01/2020 | 32.50p | 33.40p | 32.25p | 32.50p | 156977 |
06/01/2020 | 33.50p | 33.65p | 31.55p | 32.50p | 61203 |
03/01/2020 | 33.50p | 33.90p | 32.55p | 33.50p | 98388 |
02/01/2020 | 34.00p | 34.30p | 32.20p | 33.50p | 144007 |
01/01/2020 | 33.50p | 34.40p | 33.00p | 34.00p | 106852 |
31/12/2019 | 33.50p | 34.40p | 33.00p | 34.00p | 106852 |
30/12/2019 | 33.50p | 34.45p | 32.00p | 33.50p | 39334 |
27/12/2019 | 33.50p | 33.50p | 32.00p | 33.50p | 14806 |
26/12/2019 | 33.50p | 34.50p | 32.00p | 33.50p | 26811 |
25/12/2019 | 33.50p | 34.50p | 32.00p | 33.50p | 26811 |
24/12/2019 | 33.50p | 34.50p | 32.00p | 33.50p | 26811 |
23/12/2019 | 32.50p | 35.00p | 32.50p | 33.00p | 275506 |
20/12/2019 | 32.00p | 33.00p | 32.00p | 32.50p | 223254 |
19/12/2019 | 31.00p | 32.70p | 29.55p | 32.00p | 301444 |
18/12/2019 | 29.50p | 30.80p | 28.25p | 30.00p | 3284955 |
17/12/2019 | 31.50p | 31.99p | 29.00p | 29.50p | 181580 |
16/12/2019 | 34.50p | 34.50p | 31.31p | 32.00p | 611585 |
13/12/2019 | 37.00p | 37.00p | 34.00p | 34.50p | 807245 |
12/12/2019 | 39.00p | 39.00p | 36.00p | 37.00p | 165424 |
11/12/2019 | 39.00p | 40.49p | 38.00p | 38.50p | 176179 |
10/12/2019 | 43.00p | 43.00p | 38.10p | 39.00p | 281671 |
09/12/2019 | 43.50p | 44.49p | 42.00p | 43.00p | 382576 |
06/12/2019 | 43.50p | 45.00p | 42.00p | 43.50p | 686882 |
05/12/2019 | 46.00p | 46.50p | 43.00p | 43.50p | 201937 |
04/12/2019 | 41.50p | 46.50p | 40.51p | 46.00p | 403462 |
03/12/2019 | 41.00p | 42.95p | 40.75p | 41.50p | 59084 |
02/12/2019 | 44.00p | 44.00p | 39.00p | 41.00p | 337185 |
29/11/2019 | 44.00p | 44.40p | 42.00p | 44.00p | 276639 |
28/11/2019 | 41.00p | 45.00p | 41.00p | 44.00p | 124304096 |
27/11/2019 | 39.00p | 42.00p | 39.00p | 41.00p | 436613 |
26/11/2019 | 54.50p | 55.00p | 35.10p | 39.50p | 941349 |
25/11/2019 | 55.50p | 56.50p | 54.50p | 54.50p | 53691 |
22/11/2019 | 56.00p | 56.60p | 55.50p | 55.50p | 27980 |
21/11/2019 | 56.50p | 58.00p | 55.56p | 56.50p | 16619 |
20/11/2019 | 55.50p | 57.00p | 55.50p | 56.50p | 33048 |
19/11/2019 | 55.50p | 56.19p | 54.56p | 55.50p | 64887 |
18/11/2019 | 55.50p | 56.20p | 55.50p | 55.50p | 13031 |
15/11/2019 | 55.50p | 57.00p | 54.50p | 55.50p | 538418 |
14/11/2019 | 55.50p | 56.00p | 54.55p | 55.50p | 427565 |
13/11/2019 | 56.00p | 56.40p | 54.35p | 55.50p | 1088142 |
12/11/2019 | 55.00p | 56.70p | 54.40p | 56.00p | 196890 |
11/11/2019 | 55.00p | 55.60p | 54.00p | 55.00p | 86693 |
08/11/2019 | 54.50p | 55.90p | 53.80p | 55.00p | 262919 |
07/11/2019 | 53.50p | 55.00p | 53.30p | 54.00p | 76683 |
06/11/2019 | 55.50p | 55.70p | 53.20p | 53.50p | 353551 |
05/11/2019 | 56.00p | 56.45p | 55.00p | 55.50p | 60000 |
04/11/2019 | 56.50p | 57.20p | 55.30p | 56.00p | 184174 |
01/11/2019 | 56.00p | 57.50p | 56.00p | 56.50p | 948585 |
31/10/2019 | 56.00p | 59.00p | 55.00p | 56.00p | 318197 |
30/10/2019 | 56.00p | 56.49p | 55.00p | 56.00p | 147976 |
29/10/2019 | 56.00p | 57.00p | 55.25p | 56.00p | 154084 |
28/10/2019 | 56.00p | 56.00p | 55.31p | 56.00p | 93413 |
25/10/2019 | 54.00p | 57.00p | 53.83p | 56.00p | 680423 |
24/10/2019 | 54.00p | 55.00p | 53.75p | 54.00p | 69692 |
23/10/2019 | 53.00p | 54.49p | 52.25p | 54.00p | 215971 |
22/10/2019 | 54.00p | 54.00p | 52.00p | 53.00p | 135920 |
21/10/2019 | 54.00p | 54.09p | 53.10p | 54.00p | 30128 |
18/10/2019 | 54.00p | 54.15p | 53.00p | 54.00p | 844569 |
17/10/2019 | 54.00p | 54.00p | 53.00p | 54.00p | 21805 |
16/10/2019 | 54.00p | 55.00p | 53.00p | 54.00p | 150536 |
15/10/2019 | 53.50p | 54.70p | 53.50p | 54.00p | 40232 |
14/10/2019 | 53.00p | 54.75p | 53.00p | 53.50p | 58818 |
11/10/2019 | 53.00p | 53.70p | 52.50p | 53.00p | 23735 |
10/10/2019 | 53.00p | 53.70p | 52.50p | 53.00p | 39062 |
09/10/2019 | 53.00p | 53.20p | 52.00p | 53.00p | 291350 |
08/10/2019 | 53.50p | 53.50p | 52.00p | 53.00p | 239661 |
07/10/2019 | 53.50p | 53.95p | 53.10p | 53.50p | 239210 |
04/10/2019 | 53.50p | 54.00p | 53.10p | 53.50p | 127752 |
*Close Price adjusted for both dividends and splits