Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2019 | 52.00p | 52.40p | 50.75p | 50.75p | 97657 |
05/11/2019 | 50.50p | 52.18p | 50.50p | 51.25p | 18553 |
04/11/2019 | 50.40p | 51.88p | 50.08p | 50.75p | 303252 |
01/11/2019 | 50.00p | 51.95p | 50.00p | 50.75p | 93263 |
31/10/2019 | 51.99p | 51.99p | 51.00p | 51.00p | 8799 |
30/10/2019 | 51.00p | 52.40p | 51.00p | 51.75p | 90343 |
29/10/2019 | 52.11p | 53.00p | 51.20p | 52.00p | 48215 |
28/10/2019 | 52.00p | 52.05p | 51.08p | 51.75p | 15609 |
25/10/2019 | 53.50p | 53.50p | 52.05p | 52.25p | 1054 |
24/10/2019 | 52.59p | 52.59p | 52.00p | 52.50p | 7457 |
23/10/2019 | 52.00p | 52.99p | 52.00p | 52.50p | 25542 |
22/10/2019 | 52.99p | 52.99p | 52.10p | 52.50p | 36552 |
21/10/2019 | 51.50p | 52.99p | 51.00p | 52.00p | 36356 |
18/10/2019 | 52.99p | 52.99p | 51.59p | 51.75p | 32075 |
17/10/2019 | 53.00p | 53.00p | 51.75p | 52.00p | 83583 |
16/10/2019 | 51.50p | 53.00p | 51.50p | 52.00p | 66316 |
15/10/2019 | 53.00p | 54.90p | 53.00p | 53.00p | 36527 |
14/10/2019 | 53.00p | 53.00p | 51.65p | 53.00p | 35422 |
11/10/2019 | 51.65p | 53.50p | 51.65p | 53.00p | 71384 |
10/10/2019 | 51.50p | 53.00p | 51.50p | 53.00p | 17629 |
09/10/2019 | 53.25p | 53.25p | 51.65p | 53.00p | 797767 |
08/10/2019 | 51.75p | 53.00p | 51.53p | 53.00p | 30895 |
07/10/2019 | 52.00p | 53.75p | 51.50p | 51.50p | 129286 |
04/10/2019 | 53.00p | 53.00p | 52.06p | 53.00p | 23881 |
03/10/2019 | 53.50p | 54.44p | 52.15p | 53.00p | 30363 |
02/10/2019 | 53.85p | 54.45p | 53.00p | 53.50p | 167217 |
01/10/2019 | 53.00p | 53.50p | 52.03p | 52.50p | 94553 |
30/09/2019 | 55.00p | 55.25p | 53.07p | 53.75p | 46522 |
27/09/2019 | 54.95p | 55.39p | 53.75p | 53.75p | 94948 |
26/09/2019 | 54.00p | 54.45p | 53.56p | 53.75p | 80810 |
25/09/2019 | 55.50p | 55.50p | 53.75p | 53.75p | 120643 |
24/09/2019 | 53.00p | 54.65p | 53.00p | 54.00p | 33454 |
23/09/2019 | 52.59p | 54.90p | 52.50p | 53.00p | 24609 |
20/09/2019 | 53.25p | 53.25p | 52.50p | 52.50p | 27165 |
19/09/2019 | 54.00p | 55.43p | 52.75p | 52.75p | 80591 |
18/09/2019 | 56.25p | 56.45p | 54.50p | 54.75p | 68010 |
17/09/2019 | 56.00p | 56.70p | 54.59p | 55.00p | 122129 |
16/09/2019 | 57.50p | 57.50p | 54.50p | 55.00p | 42452 |
13/09/2019 | 56.95p | 56.95p | 55.75p | 55.75p | 3221 |
12/09/2019 | 55.50p | 57.00p | 55.50p | 56.00p | 205088 |
11/09/2019 | 56.90p | 56.90p | 55.05p | 55.50p | 40468 |
10/09/2019 | 56.50p | 58.00p | 55.00p | 55.00p | 124282 |
09/09/2019 | 55.59p | 56.00p | 55.59p | 56.00p | 8496 |
06/09/2019 | 55.50p | 58.50p | 55.50p | 56.00p | 130273 |
05/09/2019 | 57.00p | 58.00p | 55.59p | 56.00p | 94687 |
04/09/2019 | 57.00p | 59.43p | 55.00p | 56.00p | 82563 |
03/09/2019 | 59.50p | 59.50p | 57.50p | 57.75p | 46400 |
02/09/2019 | 59.00p | 59.41p | 57.00p | 58.00p | 100932 |
30/08/2019 | 56.50p | 59.15p | 56.00p | 56.00p | 61292 |
29/08/2019 | 56.50p | 58.50p | 56.50p | 57.00p | 22160 |
28/08/2019 | 59.50p | 59.99p | 57.75p | 57.75p | 53922 |
27/08/2019 | 59.78p | 60.75p | 58.75p | 58.75p | 47089 |
23/08/2019 | 60.10p | 60.10p | 59.31p | 59.50p | 16915 |
22/08/2019 | 61.00p | 61.00p | 59.50p | 59.50p | 87106 |
21/08/2019 | 61.00p | 63.00p | 61.00p | 62.50p | 77273 |
20/08/2019 | 64.00p | 64.00p | 62.50p | 62.50p | 32582 |
19/08/2019 | 63.92p | 63.92p | 61.60p | 62.50p | 656666 |
16/08/2019 | 64.00p | 64.00p | 61.50p | 62.50p | 39801 |
15/08/2019 | 64.38p | 64.38p | 61.70p | 62.50p | 32063 |
14/08/2019 | 64.92p | 64.92p | 63.50p | 63.50p | 533 |
13/08/2019 | 65.75p | 65.89p | 63.64p | 64.00p | 86450 |
12/08/2019 | 66.00p | 66.00p | 63.55p | 64.00p | 26527 |
09/08/2019 | 66.00p | 66.00p | 61.50p | 64.00p | 68220 |
08/08/2019 | 65.86p | 65.86p | 62.60p | 63.50p | 7318 |
07/08/2019 | 65.00p | 66.00p | 61.78p | 63.50p | 59826 |
06/08/2019 | 64.96p | 65.00p | 62.00p | 63.00p | 46419 |
05/08/2019 | 62.15p | 65.00p | 62.15p | 63.00p | 1702 |
02/08/2019 | 65.00p | 65.00p | 62.15p | 63.00p | 33720 |
01/08/2019 | 63.92p | 63.92p | 61.70p | 62.50p | 726683 |
31/07/2019 | 62.63p | 63.00p | 60.87p | 62.50p | 92901 |
30/07/2019 | 62.00p | 62.10p | 58.00p | 61.50p | 205249 |
29/07/2019 | 64.50p | 64.50p | 60.50p | 60.75p | 111967 |
26/07/2019 | 63.50p | 64.00p | 61.50p | 61.75p | 20777 |
25/07/2019 | 64.00p | 64.00p | 61.75p | 61.75p | 42197 |
24/07/2019 | 66.00p | 66.00p | 64.00p | 64.25p | 61140 |
23/07/2019 | 67.00p | 68.40p | 66.00p | 66.75p | 56748 |
22/07/2019 | 67.50p | 68.95p | 67.50p | 68.00p | 20784 |
19/07/2019 | 67.55p | 68.62p | 67.55p | 68.00p | 17049 |
18/07/2019 | 68.62p | 68.95p | 67.55p | 68.00p | 13100 |
17/07/2019 | 68.50p | 69.00p | 67.75p | 67.75p | 74263 |
16/07/2019 | 70.00p | 70.00p | 67.94p | 68.00p | 44457 |
15/07/2019 | 67.47p | 68.45p | 67.04p | 67.50p | 7102 |
12/07/2019 | 69.00p | 69.00p | 67.04p | 67.75p | 22221 |
11/07/2019 | 67.50p | 69.44p | 67.50p | 67.75p | 36013 |
10/07/2019 | 68.60p | 69.44p | 67.75p | 67.75p | 63743 |
09/07/2019 | 68.50p | 68.50p | 67.00p | 67.50p | 59124 |
08/07/2019 | 67.60p | 68.88p | 67.08p | 68.50p | 23014 |
05/07/2019 | 67.50p | 69.42p | 67.50p | 68.50p | 61886 |
04/07/2019 | 69.50p | 69.50p | 68.00p | 68.50p | 9142 |
03/07/2019 | 68.00p | 70.00p | 68.00p | 68.50p | 4228 |
02/07/2019 | 68.50p | 70.00p | 68.00p | 68.25p | 235571 |
01/07/2019 | 67.50p | 69.44p | 67.50p | 67.75p | 27450 |
28/06/2019 | 69.50p | 70.40p | 67.00p | 67.00p | 70679 |
27/06/2019 | 69.63p | 69.63p | 68.20p | 68.25p | 8174 |
26/06/2019 | 69.85p | 69.85p | 68.40p | 68.50p | 37985 |
25/06/2019 | 69.85p | 69.92p | 68.50p | 68.50p | 10744 |
24/06/2019 | 69.92p | 69.92p | 68.50p | 68.50p | 3168 |
21/06/2019 | 68.35p | 70.45p | 68.35p | 69.00p | 24610 |
20/06/2019 | 70.13p | 70.89p | 67.61p | 69.00p | 61022 |
19/06/2019 | 69.00p | 70.92p | 68.25p | 69.50p | 27666 |
18/06/2019 | 68.00p | 68.87p | 67.55p | 68.75p | 751604 |
17/06/2019 | 68.00p | 70.92p | 68.00p | 69.25p | 25188 |
14/06/2019 | 69.50p | 69.50p | 67.00p | 68.25p | 153967 |
13/06/2019 | 68.27p | 69.10p | 68.00p | 68.50p | 146033 |
12/06/2019 | 68.50p | 69.50p | 67.80p | 68.25p | 191736 |
11/06/2019 | 70.00p | 70.00p | 68.50p | 68.50p | 39908 |
10/06/2019 | 69.50p | 70.00p | 66.50p | 68.00p | 50273 |
07/06/2019 | 66.50p | 69.07p | 66.50p | 68.50p | 50870 |
06/06/2019 | 67.50p | 67.85p | 67.25p | 67.25p | 13528 |
05/06/2019 | 69.00p | 69.83p | 67.85p | 68.75p | 28889 |
04/06/2019 | 69.95p | 70.00p | 68.12p | 69.00p | 17819 |
03/06/2019 | 70.00p | 70.00p | 68.14p | 69.00p | 243248 |
31/05/2019 | 70.00p | 70.00p | 69.00p | 69.00p | 55600 |
30/05/2019 | 70.00p | 70.00p | 69.12p | 69.25p | 75623 |
29/05/2019 | 68.00p | 70.36p | 68.00p | 69.00p | 111879 |
28/05/2019 | 68.00p | 70.00p | 68.00p | 69.00p | 69438 |
24/05/2019 | 70.00p | 70.00p | 69.00p | 69.00p | 76020 |
23/05/2019 | 70.40p | 70.89p | 69.80p | 70.00p | 46910 |
22/05/2019 | 70.40p | 70.40p | 69.50p | 69.50p | 11270 |
21/05/2019 | 69.75p | 70.86p | 69.75p | 70.00p | 27836 |
20/05/2019 | 71.50p | 71.50p | 69.50p | 70.50p | 19399 |
17/05/2019 | 70.00p | 71.50p | 69.43p | 70.50p | 206927 |
16/05/2019 | 69.00p | 69.00p | 67.00p | 68.75p | 63984 |
15/05/2019 | 67.00p | 69.00p | 67.00p | 67.75p | 140802 |
14/05/2019 | 66.50p | 66.50p | 65.75p | 65.75p | 20095 |
13/05/2019 | 66.10p | 66.36p | 64.75p | 64.75p | 9756 |
10/05/2019 | 65.40p | 66.00p | 64.00p | 64.75p | 65888 |
09/05/2019 | 64.64p | 65.63p | 64.17p | 64.75p | 47605 |
08/05/2019 | 65.00p | 66.33p | 64.17p | 66.00p | 90434 |
07/05/2019 | 66.50p | 66.65p | 63.71p | 65.50p | 279085 |
03/05/2019 | 63.50p | 65.00p | 63.14p | 64.00p | 94010 |
02/05/2019 | 66.50p | 66.50p | 63.00p | 64.00p | 172241 |
01/05/2019 | 70.32p | 70.96p | 67.06p | 68.00p | 58625 |
30/04/2019 | 72.00p | 73.16p | 66.00p | 69.00p | 1204583 |
29/04/2019 | 75.00p | 76.38p | 74.23p | 75.50p | 92079 |
26/04/2019 | 76.50p | 76.50p | 75.25p | 75.25p | 30163 |
25/04/2019 | 76.00p | 76.20p | 74.55p | 75.50p | 84094 |
24/04/2019 | 77.13p | 77.13p | 75.50p | 75.50p | 58172 |
23/04/2019 | 76.50p | 78.50p | 75.50p | 75.50p | 126724 |
18/04/2019 | 78.25p | 80.00p | 77.03p | 78.00p | 43039 |
17/04/2019 | 76.50p | 77.85p | 76.00p | 77.50p | 49564 |
16/04/2019 | 77.25p | 79.47p | 77.25p | 78.00p | 28782 |
15/04/2019 | 78.00p | 80.00p | 77.00p | 78.00p | 263625 |
12/04/2019 | 77.00p | 77.05p | 74.95p | 75.75p | 11247 |
11/04/2019 | 77.00p | 77.00p | 74.90p | 76.50p | 62772 |
10/04/2019 | 76.00p | 77.00p | 75.15p | 76.50p | 65385 |
09/04/2019 | 77.00p | 77.00p | 74.50p | 76.00p | 161156 |
08/04/2019 | 76.00p | 76.00p | 73.30p | 75.75p | 187177 |
05/04/2019 | 74.00p | 75.50p | 73.00p | 73.25p | 39019 |
04/04/2019 | 75.91p | 76.00p | 72.15p | 73.50p | 67767 |
03/04/2019 | 73.53p | 76.00p | 73.50p | 73.50p | 66957 |
02/04/2019 | 74.50p | 75.00p | 72.35p | 75.00p | 88353 |
01/04/2019 | 74.50p | 74.50p | 72.22p | 74.00p | 23301 |
29/03/2019 | 74.00p | 74.40p | 71.08p | 73.75p | 159678 |
28/03/2019 | 71.00p | 73.85p | 71.00p | 72.50p | 134126 |
27/03/2019 | 74.55p | 74.77p | 71.35p | 72.50p | 28324 |
26/03/2019 | 72.50p | 74.26p | 71.85p | 72.50p | 54764 |
25/03/2019 | 71.54p | 72.11p | 70.50p | 70.75p | 91672 |
22/03/2019 | 70.50p | 71.63p | 70.20p | 70.75p | 229017 |
21/03/2019 | 73.00p | 73.80p | 72.00p | 73.25p | 141459 |
20/03/2019 | 74.00p | 74.50p | 73.00p | 74.25p | 140338 |
19/03/2019 | 73.00p | 73.50p | 72.00p | 73.00p | 56289 |
18/03/2019 | 73.40p | 74.99p | 71.03p | 73.00p | 53722 |
15/03/2019 | 73.83p | 73.83p | 71.10p | 72.00p | 28987 |
14/03/2019 | 73.50p | 73.83p | 72.00p | 72.00p | 17052 |
13/03/2019 | 74.00p | 74.00p | 70.50p | 72.25p | 27126 |
12/03/2019 | 71.50p | 73.50p | 70.75p | 72.25p | 73899 |
11/03/2019 | 74.51p | 74.51p | 71.17p | 72.25p | 100666 |
08/03/2019 | 73.65p | 73.65p | 72.75p | 72.75p | 28919 |
07/03/2019 | 73.65p | 73.65p | 70.73p | 72.75p | 50523 |
06/03/2019 | 75.00p | 75.00p | 71.59p | 72.75p | 126011 |
05/03/2019 | 71.59p | 73.50p | 71.59p | 72.75p | 17700 |
04/03/2019 | 74.50p | 74.77p | 70.73p | 72.75p | 33092 |
01/03/2019 | 73.83p | 73.83p | 70.65p | 72.50p | 28775 |
28/02/2019 | 72.00p | 74.30p | 70.70p | 72.50p | 33085 |
27/02/2019 | 73.74p | 73.80p | 72.00p | 72.25p | 54529 |
26/02/2019 | 72.00p | 73.80p | 72.00p | 72.50p | 31443 |
25/02/2019 | 72.50p | 74.00p | 72.50p | 73.00p | 18482 |
22/02/2019 | 75.35p | 74.00p | 74.00p | 74.00p | 24180 |
21/02/2019 | 75.35p | 74.00p | 74.00p | 74.00p | 11000 |
20/02/2019 | 75.35p | 75.35p | 74.00p | 74.00p | 2223 |
19/02/2019 | 73.00p | 74.25p | 73.00p | 74.00p | 31130 |
18/02/2019 | 73.00p | 75.50p | 72.65p | 74.25p | 79795 |
15/02/2019 | 75.00p | 75.26p | 70.73p | 74.00p | 118397 |
14/02/2019 | 70.77p | 74.77p | 70.73p | 72.75p | 23642 |
13/02/2019 | 72.00p | 72.50p | 70.65p | 72.00p | 87220 |
12/02/2019 | 72.50p | 73.40p | 71.50p | 71.50p | 7000 |
11/02/2019 | 72.50p | 73.00p | 70.70p | 72.50p | 44494 |
08/02/2019 | 72.25p | 72.25p | 70.13p | 71.25p | 22681 |
07/02/2019 | 70.50p | 72.25p | 70.13p | 71.25p | 16369 |
06/02/2019 | 71.00p | 72.70p | 70.13p | 71.25p | 98749 |
05/02/2019 | 72.00p | 73.80p | 72.00p | 72.75p | 40950 |
04/02/2019 | 72.90p | 73.80p | 72.20p | 73.00p | 17500 |
01/02/2019 | 72.13p | 73.95p | 72.05p | 73.50p | 18050 |
31/01/2019 | 75.50p | 75.50p | 72.25p | 75.00p | 10547 |
30/01/2019 | 72.00p | 75.15p | 72.00p | 73.75p | 53079 |
29/01/2019 | 75.50p | 75.50p | 72.50p | 72.50p | 57262 |
28/01/2019 | 72.50p | 75.50p | 72.50p | 74.00p | 24112 |
25/01/2019 | 75.15p | 75.15p | 73.00p | 73.75p | 417348 |
24/01/2019 | 75.50p | 75.50p | 72.35p | 73.75p | 19201 |
*Close Price adjusted for both dividends and splits