Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/05/2020 | 73.50p | 76.00p | 70.00p | 76.00p | 66516 |
15/05/2020 | 73.50p | 73.50p | 70.01p | 73.50p | 371684 |
14/05/2020 | 73.50p | 73.50p | 70.00p | 70.00p | 103109 |
13/05/2020 | 73.50p | 73.50p | 70.00p | 70.00p | 113236 |
12/05/2020 | 73.50p | 73.50p | 70.00p | 70.00p | 37066 |
11/05/2020 | 73.50p | 76.00p | 70.01p | 73.50p | 366394 |
08/05/2020 | 73.50p | 73.50p | 70.25p | 73.50p | 55695 |
07/05/2020 | 73.50p | 73.50p | 70.25p | 73.50p | 55695 |
06/05/2020 | 73.50p | 73.50p | 70.25p | 73.50p | 30858 |
05/05/2020 | 73.50p | 73.50p | 70.25p | 73.50p | 21559 |
04/05/2020 | 73.50p | 73.50p | 70.25p | 73.50p | 49956 |
01/05/2020 | 73.50p | 73.50p | 70.25p | 73.50p | 36901 |
30/04/2020 | 73.50p | 73.50p | 70.00p | 73.50p | 19484 |
29/04/2020 | 73.50p | 73.50p | 70.00p | 73.50p | 8814 |
28/04/2020 | 72.00p | 76.00p | 70.00p | 74.00p | 20622 |
27/04/2020 | 72.00p | 72.00p | 70.00p | 72.00p | 2453 |
24/04/2020 | 71.00p | 74.00p | 70.00p | 71.00p | 24052 |
23/04/2020 | 71.00p | 71.00p | 70.25p | 71.00p | 54743 |
22/04/2020 | 73.50p | 74.00p | 70.00p | 71.00p | 16128 |
21/04/2020 | 73.50p | 73.50p | 70.00p | 73.50p | 24460 |
20/04/2020 | 72.50p | 74.00p | 70.00p | 73.50p | 36324 |
17/04/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
16/04/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
15/04/2020 | 57.50p | 64.85p | 53.50p | 57.50p | 671 |
14/04/2020 | 57.50p | 65.00p | 57.50p | 57.50p | 9149 |
13/04/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
10/04/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
09/04/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
08/04/2020 | 57.50p | 62.00p | 57.50p | 57.50p | 1593 |
07/04/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
06/04/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
03/04/2020 | 57.50p | 62.00p | 50.00p | 57.50p | 1107 |
02/04/2020 | 57.50p | 65.00p | 57.50p | 57.50p | 30 |
01/04/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
31/03/2020 | 57.50p | 65.00p | 57.50p | 57.50p | 161 |
30/03/2020 | 57.50p | 62.00p | 57.50p | 57.50p | 1138 |
27/03/2020 | 57.50p | 57.50p | 57.00p | 57.50p | 865 |
26/03/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
25/03/2020 | 57.50p | 62.50p | 57.50p | 57.50p | 0 |
24/03/2020 | 57.50p | 57.50p | 57.00p | 57.50p | 400 |
23/03/2020 | 55.00p | 58.00p | 55.00p | 55.00p | 10059 |
20/03/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
19/03/2020 | 57.50p | 58.00p | 49.47p | 55.00p | 8914 |
18/03/2020 | 57.50p | 64.00p | 57.50p | 57.50p | 78 |
17/03/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
16/03/2020 | 77.50p | 77.50p | 56.00p | 57.50p | 13682 |
13/03/2020 | 77.50p | 80.00p | 77.00p | 77.50p | 6113 |
12/03/2020 | 77.50p | 80.00p | 77.00p | 77.50p | 8828 |
11/03/2020 | 77.50p | 80.00p | 77.50p | 77.50p | 10000 |
10/03/2020 | 77.50p | 77.50p | 75.00p | 77.50p | 735 |
09/03/2020 | 75.00p | 77.50p | 75.00p | 77.50p | 103 |
06/03/2020 | 77.50p | 83.00p | 75.00p | 80.00p | 15403 |
05/03/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
04/03/2020 | 70.00p | 75.00p | 70.00p | 70.00p | 1320 |
03/03/2020 | 67.50p | 75.00p | 65.00p | 70.00p | 16418 |
02/03/2020 | 85.00p | 85.00p | 61.00p | 67.50p | 36278 |
28/02/2020 | 91.00p | 91.00p | 85.00p | 87.50p | 3992 |
27/02/2020 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
26/02/2020 | 91.00p | 91.00p | 87.00p | 91.00p | 1500 |
25/02/2020 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
24/02/2020 | 91.00p | 91.00p | 87.00p | 91.00p | 3592 |
21/02/2020 | 91.00p | 95.00p | 87.00p | 91.00p | 5248 |
20/02/2020 | 91.00p | 91.00p | 87.00p | 91.00p | 5449 |
19/02/2020 | 91.00p | 95.00p | 88.00p | 91.00p | 2483 |
18/02/2020 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
17/02/2020 | 88.50p | 95.00p | 88.00p | 91.00p | 8047 |
14/02/2020 | 88.50p | 90.00p | 88.50p | 88.50p | 15005 |
13/02/2020 | 88.50p | 88.50p | 88.00p | 88.50p | 350 |
12/02/2020 | 87.50p | 90.00p | 85.00p | 88.50p | 8011 |
11/02/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
10/02/2020 | 87.50p | 87.50p | 86.00p | 87.50p | 4500 |
07/02/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
06/02/2020 | 87.50p | 87.50p | 86.00p | 87.50p | 9675 |
05/02/2020 | 85.00p | 87.50p | 85.00p | 87.50p | 0 |
04/02/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
03/02/2020 | 82.50p | 85.00p | 80.10p | 85.00p | 6540 |
31/01/2020 | 82.50p | 82.50p | 80.10p | 82.50p | 200 |
30/01/2020 | 80.00p | 85.00p | 75.00p | 82.50p | 50010 |
29/01/2020 | 82.50p | 82.50p | 80.00p | 80.00p | 3088 |
28/01/2020 | 82.50p | 85.00p | 82.50p | 82.50p | 1906 |
27/01/2020 | 80.00p | 85.00p | 76.00p | 82.50p | 15461 |
24/01/2020 | 87.00p | 87.00p | 75.00p | 80.00p | 16676 |
23/01/2020 | 87.50p | 90.00p | 87.50p | 87.50p | 861 |
22/01/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
21/01/2020 | 90.00p | 90.00p | 85.00p | 90.00p | 5000 |
20/01/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
17/01/2020 | 90.00p | 90.00p | 85.00p | 90.00p | 98 |
16/01/2020 | 90.00p | 91.70p | 85.00p | 90.00p | 170 |
15/01/2020 | 90.00p | 91.80p | 85.00p | 90.00p | 1054 |
14/01/2020 | 90.00p | 90.00p | 85.00p | 90.00p | 36 |
13/01/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
10/01/2020 | 87.50p | 90.00p | 87.50p | 90.00p | 1131 |
09/01/2020 | 87.50p | 88.38p | 85.00p | 87.50p | 6501 |
08/01/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
07/01/2020 | 87.50p | 88.40p | 85.00p | 87.50p | 3053 |
06/01/2020 | 87.50p | 87.50p | 85.00p | 87.50p | 883 |
03/01/2020 | 87.50p | 88.40p | 87.50p | 87.50p | 2819 |
02/01/2020 | 87.50p | 87.50p | 85.00p | 87.50p | 227 |
01/01/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
31/12/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
30/12/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
27/12/2019 | 87.50p | 87.50p | 85.00p | 87.50p | 96 |
26/12/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
25/12/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
24/12/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
23/12/2019 | 87.50p | 87.50p | 85.00p | 87.50p | 2743 |
20/12/2019 | 90.00p | 90.00p | 87.50p | 87.50p | 3000 |
19/12/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
18/12/2019 | 92.50p | 92.50p | 90.00p | 90.00p | 2054 |
17/12/2019 | 92.50p | 92.50p | 90.00p | 92.50p | 1000 |
16/12/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
13/12/2019 | 92.50p | 92.50p | 91.50p | 92.50p | 0 |
12/12/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
11/12/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
10/12/2019 | 91.50p | 91.50p | 90.00p | 91.50p | 116 |
09/12/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
06/12/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
05/12/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
04/12/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
03/12/2019 | 91.50p | 92.00p | 91.50p | 91.50p | 217 |
02/12/2019 | 91.50p | 92.00p | 91.50p | 91.50p | 9 |
29/11/2019 | 94.50p | 94.50p | 90.00p | 91.50p | 14081 |
28/11/2019 | 94.50p | 95.00p | 94.50p | 94.50p | 50 |
27/11/2019 | 97.00p | 97.00p | 94.00p | 94.50p | 82 |
26/11/2019 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
25/11/2019 | 97.00p | 97.00p | 94.00p | 97.00p | 6472 |
22/11/2019 | 97.00p | 97.00p | 94.00p | 97.00p | 2515 |
21/11/2019 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
20/11/2019 | 97.00p | 97.00p | 95.00p | 97.00p | 127 |
19/11/2019 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
18/11/2019 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
15/11/2019 | 100.00p | 100.00p | 95.00p | 97.00p | 2000 |
14/11/2019 | 99.50p | 100.00p | 97.00p | 100.00p | 1559 |
13/11/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
12/11/2019 | 100.00p | 100.00p | 97.00p | 100.00p | 40 |
11/11/2019 | 102.00p | 105.00p | 100.00p | 100.00p | 1449 |
08/11/2019 | 102.00p | 110.00p | 102.00p | 102.00p | 2253 |
07/11/2019 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
06/11/2019 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
05/11/2019 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
04/11/2019 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
01/11/2019 | 102.00p | 102.00p | 95.12p | 102.00p | 4000 |
31/10/2019 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
30/10/2019 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
29/10/2019 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
28/10/2019 | 102.00p | 102.00p | 95.00p | 102.00p | 202 |
25/10/2019 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
24/10/2019 | 102.00p | 109.00p | 102.00p | 102.00p | 57 |
23/10/2019 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
22/10/2019 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
21/10/2019 | 102.00p | 110.00p | 94.00p | 102.00p | 5404 |
18/10/2019 | 100.50p | 110.00p | 94.15p | 102.00p | 4650 |
17/10/2019 | 99.00p | 104.00p | 99.00p | 99.00p | 12539 |
16/10/2019 | 99.00p | 100.00p | 94.00p | 99.00p | 1936 |
15/10/2019 | 99.00p | 99.00p | 94.00p | 99.00p | 2109 |
14/10/2019 | 99.00p | 99.00p | 94.01p | 99.00p | 2200 |
11/10/2019 | 99.00p | 99.00p | 94.01p | 99.00p | 350 |
10/10/2019 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
09/10/2019 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
08/10/2019 | 98.50p | 99.00p | 94.00p | 99.00p | 816 |
07/10/2019 | 97.00p | 100.00p | 97.00p | 98.50p | 244 |
04/10/2019 | 97.00p | 100.00p | 96.00p | 97.00p | 3233 |
03/10/2019 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
02/10/2019 | 97.00p | 97.00p | 94.00p | 97.00p | 4232 |
01/10/2019 | 97.00p | 100.00p | 95.00p | 97.00p | 9425 |
30/09/2019 | 96.50p | 100.00p | 95.00p | 97.00p | 33290 |
27/09/2019 | 96.00p | 99.00p | 95.00p | 96.50p | 295922 |
26/09/2019 | 94.50p | 96.00p | 94.50p | 96.00p | 30986 |
25/09/2019 | 94.50p | 95.50p | 93.10p | 94.50p | 7373 |
24/09/2019 | 94.50p | 95.00p | 94.50p | 94.50p | 128 |
23/09/2019 | 94.50p | 94.50p | 94.10p | 94.50p | 72175 |
20/09/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
19/09/2019 | 94.50p | 95.00p | 94.50p | 94.50p | 12889 |
18/09/2019 | 94.50p | 96.00p | 94.10p | 94.50p | 410 |
17/09/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 48000 |
16/09/2019 | 94.50p | 96.00p | 94.50p | 94.50p | 2404 |
13/09/2019 | 94.50p | 96.00p | 94.50p | 94.50p | 65788 |
12/09/2019 | 94.50p | 95.00p | 94.50p | 94.50p | 360000 |
11/09/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
10/09/2019 | 94.50p | 95.85p | 94.50p | 94.50p | 18128 |
09/09/2019 | 94.50p | 96.00p | 94.50p | 94.50p | 180 |
06/09/2019 | 94.50p | 96.00p | 94.50p | 94.50p | 6309 |
05/09/2019 | 94.50p | 96.00p | 94.50p | 94.50p | 2578 |
04/09/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 95000 |
03/09/2019 | 94.50p | 95.00p | 94.05p | 94.50p | 26252 |
02/09/2019 | 94.50p | 96.00p | 94.00p | 94.50p | 6460 |
30/08/2019 | 94.50p | 96.00p | 93.52p | 94.50p | 2000848 |
29/08/2019 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
28/08/2019 | 94.50p | 94.50p | 93.00p | 94.50p | 37405 |
27/08/2019 | 94.50p | 95.00p | 94.01p | 94.50p | 2479250 |
23/08/2019 | 94.50p | 94.50p | 94.00p | 94.50p | 936 |
22/08/2019 | 94.50p | 96.00p | 93.90p | 95.00p | 456763 |
21/08/2019 | 94.50p | 96.00p | 93.90p | 94.50p | 2610135 |
20/08/2019 | 94.50p | 96.00p | 94.00p | 94.50p | 35057 |
19/08/2019 | 94.50p | 95.25p | 94.00p | 94.50p | 321886 |
16/08/2019 | 94.50p | 95.25p | 94.00p | 94.50p | 6742597 |
15/08/2019 | 94.50p | 95.00p | 94.00p | 94.50p | 7999275 |
14/08/2019 | 94.50p | 95.00p | 94.00p | 94.50p | 23795 |
13/08/2019 | 94.50p | 95.00p | 94.00p | 94.50p | 23811 |
12/08/2019 | 94.50p | 94.50p | 94.00p | 94.50p | 9295 |
*Close Price adjusted for both dividends and splits