Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/03/2020 | 50.00p | 50.97p | 48.00p | 50.00p | 218839 |
24/03/2020 | 50.00p | 51.43p | 48.00p | 50.00p | 79111 |
23/03/2020 | 52.50p | 52.50p | 48.00p | 50.00p | 51303 |
20/03/2020 | 52.50p | 58.00p | 52.00p | 55.50p | 38852 |
19/03/2020 | 48.00p | 53.00p | 45.46p | 51.00p | 136836 |
18/03/2020 | 48.50p | 50.00p | 45.05p | 48.00p | 38846 |
17/03/2020 | 56.50p | 56.50p | 48.00p | 48.50p | 29802 |
16/03/2020 | 57.50p | 58.96p | 53.00p | 56.50p | 40964 |
13/03/2020 | 56.00p | 58.58p | 53.00p | 57.00p | 126301 |
12/03/2020 | 65.50p | 65.50p | 54.20p | 54.50p | 53618 |
11/03/2020 | 75.00p | 77.40p | 68.00p | 68.00p | 61330 |
10/03/2020 | 74.00p | 77.00p | 73.00p | 75.00p | 51132 |
09/03/2020 | 80.50p | 80.50p | 72.00p | 74.00p | 109871 |
06/03/2020 | 90.50p | 90.50p | 83.00p | 84.00p | 50995 |
05/03/2020 | 93.00p | 94.83p | 89.10p | 91.00p | 57506 |
04/03/2020 | 89.00p | 94.00p | 89.00p | 93.00p | 82987 |
03/03/2020 | 85.00p | 90.00p | 85.00p | 89.00p | 35351 |
02/03/2020 | 84.50p | 85.00p | 83.00p | 85.00p | 15551 |
28/02/2020 | 88.50p | 88.50p | 82.00p | 84.50p | 49358 |
27/02/2020 | 94.50p | 95.00p | 90.00p | 91.50p | 75866 |
26/02/2020 | 99.50p | 99.50p | 93.50p | 97.00p | 69069 |
25/02/2020 | 101.00p | 104.00p | 99.00p | 99.50p | 155240 |
24/02/2020 | 104.50p | 105.50p | 100.07p | 101.00p | 53198 |
21/02/2020 | 104.50p | 105.00p | 103.00p | 104.50p | 69633 |
20/02/2020 | 104.50p | 106.00p | 103.60p | 104.50p | 113521 |
19/02/2020 | 107.50p | 109.00p | 103.80p | 104.50p | 136528 |
18/02/2020 | 102.00p | 110.00p | 102.00p | 107.50p | 102344 |
17/02/2020 | 102.00p | 105.00p | 101.80p | 102.00p | 23034 |
14/02/2020 | 103.00p | 104.75p | 100.60p | 102.00p | 30019 |
13/02/2020 | 101.50p | 105.00p | 101.01p | 103.00p | 83837 |
12/02/2020 | 101.00p | 101.87p | 100.00p | 101.50p | 52000 |
11/02/2020 | 102.50p | 103.30p | 100.50p | 100.50p | 162083 |
10/02/2020 | 109.00p | 110.00p | 100.00p | 102.50p | 256418 |
07/02/2020 | 102.00p | 110.00p | 102.00p | 109.00p | 157534 |
06/02/2020 | 115.50p | 115.50p | 101.00p | 102.00p | 231648 |
05/02/2020 | 121.50p | 121.50p | 115.50p | 115.50p | 108635 |
04/02/2020 | 123.50p | 123.50p | 120.00p | 121.50p | 143327 |
03/02/2020 | 125.50p | 125.50p | 122.00p | 123.50p | 13871 |
31/01/2020 | 124.50p | 125.80p | 122.15p | 125.50p | 78647 |
30/01/2020 | 123.00p | 124.00p | 122.00p | 123.00p | 44795 |
29/01/2020 | 125.50p | 125.50p | 119.00p | 123.00p | 235497 |
28/01/2020 | 129.00p | 129.00p | 126.00p | 127.00p | 619448 |
27/01/2020 | 142.50p | 146.00p | 126.50p | 129.00p | 229442 |
24/01/2020 | 138.50p | 138.50p | 137.00p | 137.50p | 20935 |
23/01/2020 | 138.50p | 140.85p | 138.01p | 138.50p | 42063 |
22/01/2020 | 141.50p | 141.50p | 138.50p | 138.50p | 15976 |
21/01/2020 | 145.50p | 145.50p | 137.00p | 141.50p | 100553 |
20/01/2020 | 146.00p | 146.84p | 145.00p | 145.50p | 30615 |
17/01/2020 | 146.00p | 146.98p | 145.00p | 145.00p | 11033 |
16/01/2020 | 146.00p | 146.50p | 145.00p | 146.00p | 53762 |
15/01/2020 | 150.00p | 150.00p | 145.25p | 146.00p | 20369 |
14/01/2020 | 155.00p | 155.00p | 148.00p | 150.00p | 169017 |
13/01/2020 | 156.00p | 156.20p | 155.00p | 155.00p | 28810 |
10/01/2020 | 157.50p | 158.00p | 155.00p | 156.00p | 15394 |
09/01/2020 | 159.50p | 159.72p | 157.00p | 157.50p | 10838 |
08/01/2020 | 165.00p | 165.00p | 159.00p | 159.50p | 36009 |
07/01/2020 | 167.00p | 167.25p | 163.00p | 165.00p | 29175 |
06/01/2020 | 167.50p | 174.00p | 163.05p | 167.00p | 125262 |
03/01/2020 | 163.50p | 172.00p | 163.01p | 167.50p | 113780 |
02/01/2020 | 150.50p | 164.99p | 150.50p | 160.00p | 77485 |
01/01/2020 | 151.00p | 152.60p | 149.30p | 150.00p | 65819 |
31/12/2019 | 151.00p | 152.60p | 149.30p | 150.00p | 65819 |
30/12/2019 | 152.00p | 154.62p | 148.00p | 151.00p | 36301 |
27/12/2019 | 149.50p | 152.00p | 148.04p | 152.00p | 8185 |
26/12/2019 | 150.00p | 150.00p | 148.00p | 150.00p | 250 |
25/12/2019 | 150.00p | 150.00p | 148.00p | 150.00p | 250 |
24/12/2019 | 150.00p | 150.00p | 148.00p | 150.00p | 250 |
23/12/2019 | 148.50p | 151.00p | 147.20p | 150.00p | 16379 |
20/12/2019 | 151.00p | 151.00p | 146.00p | 148.50p | 41166 |
19/12/2019 | 154.50p | 154.50p | 150.00p | 151.00p | 22117 |
18/12/2019 | 155.50p | 155.50p | 150.20p | 154.50p | 43718 |
17/12/2019 | 162.50p | 162.50p | 155.00p | 155.50p | 29112 |
16/12/2019 | 161.00p | 162.20p | 160.00p | 160.00p | 48807 |
13/12/2019 | 155.00p | 162.00p | 155.00p | 161.00p | 123945 |
12/12/2019 | 160.00p | 160.00p | 154.00p | 155.00p | 25910 |
11/12/2019 | 159.00p | 160.80p | 157.42p | 160.00p | 8589 |
10/12/2019 | 161.50p | 161.50p | 158.00p | 159.00p | 25173 |
09/12/2019 | 162.00p | 164.00p | 160.09p | 161.50p | 90157 |
06/12/2019 | 163.50p | 163.50p | 161.45p | 162.00p | 16686 |
05/12/2019 | 163.50p | 164.90p | 163.00p | 163.50p | 5476 |
04/12/2019 | 162.50p | 164.90p | 162.50p | 163.50p | 30031 |
03/12/2019 | 166.00p | 166.00p | 162.50p | 162.50p | 102030 |
02/12/2019 | 174.00p | 175.88p | 163.00p | 166.00p | 82922 |
29/11/2019 | 161.00p | 175.00p | 160.20p | 174.00p | 98323 |
28/11/2019 | 160.00p | 162.68p | 160.00p | 161.00p | 109533 |
27/11/2019 | 157.50p | 161.60p | 155.00p | 160.00p | 46700 |
26/11/2019 | 154.00p | 158.00p | 152.00p | 157.50p | 160389 |
25/11/2019 | 155.00p | 155.00p | 150.00p | 154.00p | 91061 |
22/11/2019 | 158.00p | 158.00p | 154.00p | 155.00p | 23392 |
21/11/2019 | 163.00p | 163.00p | 157.20p | 158.00p | 56210 |
20/11/2019 | 164.50p | 165.00p | 158.00p | 163.00p | 168907 |
19/11/2019 | 170.00p | 170.00p | 163.00p | 164.50p | 51641 |
18/11/2019 | 169.50p | 171.00p | 167.00p | 169.00p | 34601 |
15/11/2019 | 171.50p | 171.50p | 167.04p | 169.50p | 31782 |
14/11/2019 | 172.00p | 173.35p | 167.00p | 171.50p | 57037 |
13/11/2019 | 176.50p | 176.89p | 170.00p | 172.00p | 503630 |
12/11/2019 | 178.50p | 178.50p | 175.00p | 176.50p | 32353 |
11/11/2019 | 179.50p | 179.50p | 177.00p | 178.50p | 38627 |
08/11/2019 | 182.00p | 182.00p | 178.00p | 179.50p | 28549 |
07/11/2019 | 182.50p | 182.50p | 178.00p | 182.00p | 55070 |
06/11/2019 | 186.00p | 186.00p | 182.00p | 182.50p | 70803 |
05/11/2019 | 191.50p | 192.50p | 185.00p | 186.00p | 42228 |
04/11/2019 | 193.50p | 194.92p | 190.00p | 191.50p | 50974 |
01/11/2019 | 190.00p | 195.00p | 190.00p | 193.50p | 27401 |
31/10/2019 | 190.00p | 191.00p | 188.35p | 190.00p | 11941 |
30/10/2019 | 191.50p | 193.00p | 188.00p | 190.00p | 18581 |
29/10/2019 | 196.00p | 197.90p | 189.00p | 191.50p | 53076 |
28/10/2019 | 191.50p | 199.10p | 190.90p | 196.00p | 72561 |
25/10/2019 | 186.50p | 193.00p | 186.20p | 191.50p | 33147 |
24/10/2019 | 191.50p | 191.50p | 185.00p | 186.50p | 13584 |
23/10/2019 | 196.50p | 196.50p | 188.22p | 191.50p | 51324 |
22/10/2019 | 198.50p | 198.50p | 195.75p | 196.50p | 13329 |
21/10/2019 | 201.00p | 201.34p | 197.75p | 198.50p | 26810 |
18/10/2019 | 200.50p | 208.00p | 195.58p | 201.00p | 244669 |
17/10/2019 | 171.50p | 202.00p | 170.00p | 200.50p | 487178 |
16/10/2019 | 171.00p | 173.00p | 168.00p | 171.50p | 89565 |
15/10/2019 | 165.50p | 172.60p | 160.87p | 170.00p | 144878 |
14/10/2019 | 180.00p | 182.50p | 166.10p | 166.50p | 233507 |
11/10/2019 | 192.00p | 192.00p | 182.00p | 182.50p | 86666 |
10/10/2019 | 186.50p | 193.50p | 185.15p | 192.00p | 129238 |
09/10/2019 | 200.00p | 200.00p | 176.50p | 185.00p | 503447 |
08/10/2019 | 181.00p | 205.00p | 161.00p | 200.00p | 581281 |
07/10/2019 | 223.50p | 225.53p | 218.10p | 225.00p | 59596 |
04/10/2019 | 223.50p | 228.55p | 218.40p | 220.00p | 66788 |
03/10/2019 | 227.50p | 231.95p | 223.50p | 223.50p | 99282 |
02/10/2019 | 232.00p | 233.82p | 228.50p | 228.50p | 58657 |
01/10/2019 | 227.50p | 232.00p | 227.33p | 232.00p | 63508 |
30/09/2019 | 226.00p | 229.00p | 225.20p | 227.50p | 24383 |
27/09/2019 | 227.00p | 227.90p | 225.00p | 226.00p | 17247 |
26/09/2019 | 222.50p | 230.00p | 218.50p | 227.00p | 91535 |
25/09/2019 | 226.50p | 226.50p | 219.65p | 222.50p | 40014 |
24/09/2019 | 230.00p | 230.00p | 226.00p | 226.50p | 14251 |
23/09/2019 | 228.00p | 233.56p | 226.65p | 230.00p | 110696 |
20/09/2019 | 217.50p | 228.80p | 217.50p | 228.00p | 72804 |
19/09/2019 | 219.50p | 223.60p | 216.60p | 217.50p | 79751 |
18/09/2019 | 220.50p | 220.50p | 214.43p | 218.00p | 82810 |
17/09/2019 | 219.00p | 220.80p | 218.00p | 220.50p | 60119 |
16/09/2019 | 222.00p | 224.75p | 218.25p | 219.00p | 70746 |
13/09/2019 | 222.50p | 224.20p | 217.06p | 219.00p | 22075 |
12/09/2019 | 226.50p | 226.50p | 218.03p | 222.50p | 56122 |
11/09/2019 | 227.50p | 229.45p | 224.12p | 226.50p | 18109 |
10/09/2019 | 236.00p | 236.00p | 225.00p | 227.50p | 102012 |
09/09/2019 | 240.00p | 242.64p | 234.00p | 236.00p | 37049 |
06/09/2019 | 243.50p | 244.80p | 238.50p | 240.00p | 62137 |
05/09/2019 | 237.00p | 248.80p | 237.00p | 243.50p | 245042 |
04/09/2019 | 227.00p | 238.93p | 226.70p | 237.00p | 81762 |
03/09/2019 | 235.00p | 237.00p | 223.60p | 227.00p | 214555 |
02/09/2019 | 215.50p | 242.20p | 215.50p | 236.50p | 434669 |
30/08/2019 | 205.50p | 217.10p | 202.50p | 215.50p | 75445 |
29/08/2019 | 205.00p | 208.75p | 204.24p | 205.50p | 26425 |
28/08/2019 | 208.00p | 210.32p | 204.00p | 205.00p | 39780 |
27/08/2019 | 204.00p | 214.50p | 203.75p | 208.00p | 179157 |
23/08/2019 | 182.00p | 216.00p | 182.00p | 204.00p | 711613 |
22/08/2019 | 174.50p | 179.45p | 169.00p | 177.50p | 92688 |
21/08/2019 | 177.50p | 177.50p | 173.00p | 174.50p | 25446 |
20/08/2019 | 179.50p | 180.00p | 175.71p | 177.50p | 34738 |
19/08/2019 | 177.00p | 182.86p | 174.00p | 179.50p | 70872 |
16/08/2019 | 177.50p | 178.95p | 174.00p | 174.00p | 22427 |
15/08/2019 | 186.00p | 186.00p | 173.05p | 177.50p | 121082 |
14/08/2019 | 193.50p | 193.60p | 181.35p | 186.00p | 137529 |
13/08/2019 | 192.50p | 195.00p | 190.50p | 193.50p | 51033 |
12/08/2019 | 206.00p | 207.80p | 186.00p | 192.50p | 291732 |
09/08/2019 | 211.00p | 211.00p | 202.50p | 204.50p | 139725 |
08/08/2019 | 212.50p | 214.25p | 208.00p | 208.00p | 67177 |
07/08/2019 | 205.50p | 220.98p | 205.26p | 212.50p | 133219 |
06/08/2019 | 216.00p | 218.34p | 201.80p | 205.50p | 331543 |
05/08/2019 | 222.50p | 223.50p | 212.25p | 214.00p | 172230 |
02/08/2019 | 212.50p | 224.00p | 210.70p | 221.00p | 268045 |
01/08/2019 | 209.50p | 212.50p | 201.00p | 212.50p | 96136 |
31/07/2019 | 212.50p | 220.75p | 208.00p | 209.50p | 236044 |
30/07/2019 | 197.50p | 222.00p | 197.50p | 211.00p | 617213 |
29/07/2019 | 186.00p | 202.00p | 183.06p | 197.50p | 454981 |
26/07/2019 | 193.50p | 193.50p | 182.20p | 186.00p | 307169 |
25/07/2019 | 191.00p | 202.00p | 183.00p | 192.50p | 644655 |
24/07/2019 | 182.50p | 211.00p | 168.00p | 189.00p | 1174868 |
23/07/2019 | 186.00p | 210.00p | 155.00p | 179.50p | 2150306 |
22/07/2019 | 91.00p | 189.40p | 90.00p | 176.50p | 4036921 |
19/07/2019 | 73.50p | 73.50p | 72.51p | 73.50p | 6972 |
18/07/2019 | 74.50p | 74.50p | 72.51p | 73.50p | 18575 |
17/07/2019 | 71.50p | 75.00p | 70.55p | 74.50p | 49499 |
16/07/2019 | 71.50p | 72.70p | 71.50p | 71.50p | 719 |
15/07/2019 | 71.50p | 72.25p | 70.33p | 71.50p | 26890 |
12/07/2019 | 72.00p | 72.50p | 71.50p | 71.50p | 63090 |
11/07/2019 | 72.00p | 73.00p | 71.20p | 72.00p | 9416 |
10/07/2019 | 72.00p | 73.00p | 72.00p | 72.00p | 25385 |
09/07/2019 | 73.00p | 74.00p | 71.40p | 72.00p | 39860 |
08/07/2019 | 74.50p | 74.50p | 71.60p | 73.00p | 59225 |
05/07/2019 | 74.50p | 75.63p | 73.45p | 74.50p | 6296 |
04/07/2019 | 74.50p | 77.00p | 73.20p | 74.50p | 71676 |
03/07/2019 | 77.50p | 78.49p | 73.00p | 74.50p | 108210 |
02/07/2019 | 73.50p | 78.65p | 72.45p | 77.50p | 95679 |
01/07/2019 | 64.50p | 76.00p | 64.00p | 73.50p | 268835 |
28/06/2019 | 59.50p | 67.00p | 59.40p | 64.50p | 260571 |
27/06/2019 | 59.50p | 60.40p | 58.20p | 59.50p | 172364 |
26/06/2019 | 58.00p | 59.50p | 57.90p | 59.50p | 46500 |
25/06/2019 | 56.50p | 58.00p | 55.50p | 58.00p | 1303236 |
24/06/2019 | 57.50p | 58.00p | 56.00p | 56.50p | 87795 |
21/06/2019 | 60.00p | 60.00p | 57.15p | 57.50p | 67639 |
20/06/2019 | 60.00p | 60.00p | 59.00p | 60.00p | 15650 |
19/06/2019 | 59.50p | 60.96p | 59.00p | 60.00p | 52748 |
*Close Price adjusted for both dividends and splits