Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/04/2020 | 29.20p | 29.20p | 28.80p | 29.20p | 8000 |
08/04/2020 | 29.20p | 29.90p | 28.80p | 29.50p | 65729 |
07/04/2020 | 29.20p | 30.10p | 29.20p | 30.10p | 6836 |
06/04/2020 | 25.00p | 25.00p | 24.60p | 24.60p | 93471 |
03/04/2020 | 27.40p | 27.40p | 24.50p | 24.50p | 47198 |
02/04/2020 | 27.60p | 28.30p | 28.10p | 28.10p | 0 |
01/04/2020 | 27.60p | 28.30p | 27.60p | 28.30p | 2876 |
31/03/2020 | 27.60p | 28.20p | 27.60p | 28.20p | 1848 |
30/03/2020 | 28.60p | 28.60p | 28.30p | 28.30p | 25000 |
27/03/2020 | 28.80p | 29.30p | 28.60p | 29.30p | 3669 |
26/03/2020 | 28.80p | 30.00p | 28.80p | 29.40p | 32932 |
25/03/2020 | 25.80p | 30.00p | 25.80p | 29.50p | 100957 |
24/03/2020 | 25.00p | 25.40p | 24.50p | 25.40p | 258138 |
23/03/2020 | 23.40p | 24.50p | 24.00p | 24.00p | 0 |
20/03/2020 | 23.40p | 25.00p | 23.40p | 24.50p | 278446 |
19/03/2020 | 23.80p | 23.80p | 21.80p | 22.60p | 42551 |
18/03/2020 | 29.60p | 29.60p | 24.00p | 24.50p | 159027 |
17/03/2020 | 31.20p | 31.20p | 29.60p | 30.30p | 38392 |
16/03/2020 | 36.80p | 36.80p | 31.00p | 32.20p | 117731 |
13/03/2020 | 38.60p | 38.60p | 37.60p | 38.50p | 71292 |
12/03/2020 | 41.20p | 41.20p | 37.60p | 38.10p | 53506 |
11/03/2020 | 43.00p | 44.00p | 43.00p | 43.30p | 3147 |
10/03/2020 | 44.80p | 44.80p | 43.00p | 43.40p | 57477 |
09/03/2020 | 47.60p | 47.60p | 43.50p | 45.90p | 4703251 |
06/03/2020 | 48.40p | 49.40p | 48.00p | 48.70p | 27209 |
05/03/2020 | 50.00p | 52.00p | 50.00p | 51.00p | 1874 |
04/03/2020 | 50.00p | 52.00p | 50.00p | 51.00p | 3065 |
03/03/2020 | 50.00p | 51.00p | 50.00p | 51.00p | 17683 |
02/03/2020 | 49.80p | 51.50p | 49.60p | 50.55p | 24869 |
28/02/2020 | 54.00p | 52.50p | 51.75p | 51.75p | 38094 |
27/02/2020 | 54.00p | 54.00p | 51.00p | 52.50p | 60542 |
26/02/2020 | 56.00p | 56.02p | 54.00p | 55.00p | 89275 |
25/02/2020 | 58.00p | 58.00p | 57.00p | 57.00p | 544 |
24/02/2020 | 57.00p | 57.00p | 56.00p | 56.75p | 42096 |
21/02/2020 | 59.50p | 59.50p | 58.25p | 58.25p | 546 |
20/02/2020 | 59.50p | 59.50p | 57.08p | 58.25p | 2156 |
19/02/2020 | 58.50p | 58.50p | 57.00p | 57.75p | 20551 |
18/02/2020 | 57.00p | 57.75p | 57.00p | 57.75p | 30908 |
17/02/2020 | 58.50p | 58.50p | 57.75p | 57.75p | 20563 |
14/02/2020 | 58.50p | 58.50p | 57.75p | 57.75p | 4563 |
13/02/2020 | 57.00p | 58.50p | 57.00p | 57.75p | 29897 |
12/02/2020 | 58.50p | 58.50p | 57.00p | 57.75p | 879209 |
11/02/2020 | 58.50p | 58.50p | 57.08p | 57.75p | 105977 |
10/02/2020 | 57.00p | 58.50p | 57.00p | 57.75p | 9582 |
07/02/2020 | 57.00p | 59.50p | 57.00p | 58.25p | 2030 |
06/02/2020 | 57.00p | 58.50p | 57.00p | 57.75p | 2009703 |
05/02/2020 | 57.00p | 59.50p | 57.00p | 58.25p | 1557 |
04/02/2020 | 57.00p | 59.50p | 57.00p | 58.25p | 3699 |
03/02/2020 | 57.00p | 59.50p | 57.00p | 58.25p | 1965 |
31/01/2020 | 57.00p | 58.25p | 57.00p | 58.25p | 608 |
30/01/2020 | 57.00p | 58.25p | 57.00p | 58.25p | 1565 |
29/01/2020 | 57.50p | 58.75p | 57.50p | 58.75p | 2435 |
28/01/2020 | 57.50p | 58.75p | 57.50p | 58.75p | 2282 |
27/01/2020 | 58.00p | 60.00p | 57.50p | 58.75p | 9510 |
24/01/2020 | 58.00p | 60.50p | 58.00p | 59.25p | 3433 |
23/01/2020 | 58.50p | 59.25p | 58.00p | 59.25p | 2426 |
22/01/2020 | 58.50p | 60.00p | 58.50p | 59.25p | 6585 |
21/01/2020 | 58.50p | 60.00p | 58.50p | 59.25p | 26351 |
20/01/2020 | 61.50p | 61.50p | 60.25p | 60.25p | 564 |
17/01/2020 | 61.50p | 60.25p | 60.25p | 60.25p | 0 |
16/01/2020 | 61.50p | 61.50p | 59.00p | 60.25p | 33229 |
15/01/2020 | 60.50p | 60.50p | 59.75p | 59.75p | 567 |
14/01/2020 | 59.00p | 61.50p | 59.00p | 60.25p | 4452 |
13/01/2020 | 59.00p | 61.50p | 59.00p | 60.25p | 3695 |
10/01/2020 | 59.00p | 61.50p | 59.00p | 60.25p | 4355 |
09/01/2020 | 59.00p | 61.50p | 59.00p | 60.25p | 4233 |
08/01/2020 | 59.00p | 61.50p | 59.00p | 60.25p | 5994 |
07/01/2020 | 61.50p | 61.50p | 60.25p | 60.25p | 560 |
06/01/2020 | 61.50p | 61.50p | 60.08p | 60.25p | 7380 |
03/01/2020 | 61.00p | 61.00p | 60.75p | 60.75p | 2718 |
02/01/2020 | 61.00p | 61.50p | 59.57p | 60.75p | 76518 |
31/12/2019 | 60.50p | 60.50p | 60.00p | 60.00p | 1616 |
30/12/2019 | 61.00p | 61.00p | 59.57p | 60.25p | 18366 |
27/12/2019 | 61.00p | 61.00p | 60.25p | 60.25p | 5367 |
24/12/2019 | 61.00p | 61.00p | 60.25p | 60.25p | 568 |
23/12/2019 | 61.00p | 61.00p | 60.25p | 60.25p | 15832 |
20/12/2019 | 61.00p | 61.00p | 59.57p | 60.25p | 212791 |
19/12/2019 | 61.00p | 61.00p | 60.25p | 60.25p | 5057 |
18/12/2019 | 61.00p | 61.00p | 59.50p | 60.25p | 55515 |
17/12/2019 | 60.00p | 61.00p | 60.00p | 60.25p | 95282 |
16/12/2019 | 60.50p | 61.00p | 60.00p | 60.50p | 165288 |
13/12/2019 | 58.50p | 61.50p | 58.13p | 59.75p | 163000 |
12/12/2019 | 57.00p | 56.85p | 55.87p | 56.25p | 6000 |
11/12/2019 | 57.00p | 56.75p | 56.50p | 56.75p | 0 |
10/12/2019 | 57.00p | 57.00p | 56.50p | 56.50p | 5000 |
09/12/2019 | 58.50p | 58.00p | 57.50p | 58.00p | 0 |
06/12/2019 | 58.50p | 57.50p | 57.05p | 57.50p | 1636 |
05/12/2019 | 58.50p | 57.75p | 57.50p | 57.75p | 0 |
04/12/2019 | 58.50p | 57.50p | 57.50p | 57.50p | 0 |
03/12/2019 | 58.50p | 58.50p | 57.50p | 57.50p | 21851 |
02/12/2019 | 58.00p | 58.25p | 57.57p | 58.25p | 13904000 |
29/11/2019 | 58.00p | 58.50p | 58.25p | 58.50p | 0 |
28/11/2019 | 58.00p | 58.25p | 57.75p | 58.25p | 50000 |
27/11/2019 | 58.00p | 58.00p | 57.75p | 57.75p | 724500 |
26/11/2019 | 58.00p | 58.00p | 57.75p | 58.00p | 0 |
25/11/2019 | 58.00p | 57.75p | 57.75p | 57.75p | 0 |
22/11/2019 | 58.00p | 58.00p | 57.75p | 57.75p | 0 |
21/11/2019 | 58.00p | 58.00p | 57.75p | 58.00p | 23105196 |
20/11/2019 | 58.00p | 58.75p | 58.50p | 58.50p | 0 |
19/11/2019 | 58.00p | 58.75p | 58.50p | 58.75p | 0 |
18/11/2019 | 58.00p | 58.50p | 57.75p | 58.50p | 0 |
15/11/2019 | 58.00p | 58.25p | 57.75p | 57.75p | 0 |
14/11/2019 | 58.00p | 58.93p | 58.00p | 58.25p | 54000 |
13/11/2019 | 58.00p | 58.00p | 57.75p | 57.75p | 365650 |
12/11/2019 | 58.00p | 58.00p | 57.75p | 57.75p | 120477 |
11/11/2019 | 59.00p | 59.00p | 58.50p | 58.50p | 1246734 |
08/11/2019 | 58.00p | 58.00p | 57.75p | 57.75p | 3664 |
07/11/2019 | 58.00p | 59.00p | 58.00p | 58.25p | 5126569 |
06/11/2019 | 58.00p | 58.50p | 58.00p | 58.00p | 36836984 |
05/11/2019 | 58.00p | 59.25p | 58.00p | 59.25p | 160000 |
04/11/2019 | 58.00p | 58.25p | 57.75p | 58.25p | 0 |
01/11/2019 | 58.00p | 58.00p | 57.75p | 57.75p | 50000 |
31/10/2019 | 58.00p | 58.60p | 58.00p | 58.00p | 1027064 |
30/10/2019 | 58.50p | 59.00p | 57.60p | 57.75p | 232998 |
29/10/2019 | 57.50p | 57.50p | 57.50p | 57.50p | 30000 |
28/10/2019 | 57.50p | 57.50p | 56.50p | 56.50p | 64680 |
25/10/2019 | 56.00p | 57.50p | 56.00p | 56.75p | 1683178 |
24/10/2019 | 56.00p | 54.75p | 54.75p | 54.75p | 0 |
23/10/2019 | 56.00p | 56.00p | 54.75p | 54.75p | 10000 |
22/10/2019 | 57.50p | 57.25p | 56.75p | 57.25p | 0 |
21/10/2019 | 57.50p | 57.50p | 56.75p | 56.75p | 10000 |
18/10/2019 | 57.50p | 58.25p | 57.50p | 58.25p | 1355000 |
17/10/2019 | 58.50p | 58.50p | 57.50p | 58.00p | 37175 |
16/10/2019 | 57.00p | 58.00p | 57.00p | 57.75p | 50000 |
15/10/2019 | 56.75p | 57.75p | 55.50p | 57.75p | 88191 |
14/10/2019 | 54.00p | 55.75p | 54.75p | 55.75p | 0 |
11/10/2019 | 54.00p | 56.00p | 53.00p | 54.75p | 69480 |
10/10/2019 | 50.00p | 51.00p | 51.00p | 51.00p | 0 |
09/10/2019 | 50.00p | 51.00p | 51.00p | 51.00p | 0 |
08/10/2019 | 50.00p | 51.00p | 51.00p | 51.00p | 0 |
07/10/2019 | 50.00p | 51.00p | 50.00p | 51.00p | 15088 |
04/10/2019 | 50.00p | 51.00p | 51.00p | 51.00p | 0 |
03/10/2019 | 50.00p | 51.00p | 50.00p | 51.00p | 322157 |
02/10/2019 | 50.40p | 51.00p | 51.00p | 51.00p | 100000 |
01/10/2019 | 50.40p | 51.00p | 51.00p | 51.00p | 0 |
30/09/2019 | 50.40p | 51.00p | 51.00p | 51.00p | 0 |
27/09/2019 | 50.40p | 51.00p | 50.40p | 51.00p | 12741 |
26/09/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
25/09/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
24/09/2019 | 51.00p | 52.00p | 51.00p | 51.00p | 4270000 |
23/09/2019 | 51.10p | 51.10p | 51.00p | 51.00p | 2000000 |
20/09/2019 | 51.50p | 51.50p | 51.00p | 51.00p | 17500 |
19/09/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 2000000 |
18/09/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 257864 |
17/09/2019 | 52.50p | 51.50p | 51.50p | 51.50p | 0 |
16/09/2019 | 52.50p | 52.50p | 50.90p | 51.50p | 46000 |
13/09/2019 | 51.00p | 51.75p | 50.60p | 51.75p | 27241 |
12/09/2019 | 50.50p | 50.20p | 50.20p | 50.20p | 0 |
11/09/2019 | 50.50p | 50.50p | 50.20p | 50.20p | 29702 |
10/09/2019 | 49.50p | 50.00p | 49.00p | 50.00p | 27500 |
09/09/2019 | 50.00p | 49.10p | 49.10p | 49.10p | 0 |
06/09/2019 | 50.00p | 50.00p | 49.10p | 49.10p | 2000 |
05/09/2019 | 48.20p | 49.10p | 48.20p | 49.10p | 2100000 |
04/09/2019 | 48.20p | 49.10p | 48.20p | 49.10p | 10000 |
03/09/2019 | 48.20p | 49.10p | 48.20p | 49.10p | 4854 |
02/09/2019 | 49.00p | 49.10p | 49.00p | 49.10p | 0 |
30/08/2019 | 49.00p | 49.10p | 49.00p | 49.00p | 0 |
29/08/2019 | 49.00p | 49.10p | 49.10p | 49.10p | 0 |
28/08/2019 | 49.00p | 49.10p | 49.00p | 49.10p | 5000 |
27/08/2019 | 49.00p | 50.00p | 49.50p | 49.50p | 0 |
23/08/2019 | 49.00p | 50.00p | 50.00p | 50.00p | 0 |
22/08/2019 | 49.00p | 50.00p | 50.00p | 50.00p | 0 |
21/08/2019 | 49.00p | 50.00p | 50.00p | 50.00p | 0 |
20/08/2019 | 49.00p | 50.00p | 49.00p | 50.00p | 19500 |
19/08/2019 | 50.50p | 50.00p | 50.00p | 50.00p | 0 |
16/08/2019 | 50.50p | 50.50p | 50.00p | 50.00p | 19801 |
15/08/2019 | 50.50p | 50.00p | 50.00p | 50.00p | 0 |
14/08/2019 | 50.50p | 50.50p | 50.00p | 50.00p | 15000 |
13/08/2019 | 50.50p | 51.25p | 50.50p | 51.25p | 5000 |
12/08/2019 | 51.50p | 51.50p | 50.50p | 51.25p | 22000 |
09/08/2019 | 51.50p | 52.00p | 51.50p | 52.00p | 10000 |
08/08/2019 | 51.50p | 52.00p | 52.00p | 52.00p | 0 |
07/08/2019 | 51.50p | 52.00p | 51.50p | 52.00p | 176 |
06/08/2019 | 51.50p | 52.00p | 52.00p | 52.00p | 0 |
05/08/2019 | 51.50p | 52.00p | 51.50p | 52.00p | 10000 |
02/08/2019 | 53.00p | 52.50p | 52.50p | 52.50p | 0 |
01/08/2019 | 53.00p | 53.00p | 52.50p | 52.50p | 25000 |
31/07/2019 | 54.00p | 53.00p | 52.50p | 52.50p | 0 |
30/07/2019 | 54.00p | 54.00p | 53.00p | 53.00p | 12000 |
29/07/2019 | 53.50p | 53.00p | 53.00p | 53.00p | 0 |
26/07/2019 | 53.50p | 53.00p | 53.00p | 53.00p | 0 |
25/07/2019 | 53.50p | 53.50p | 53.00p | 53.00p | 120000 |
24/07/2019 | 53.50p | 53.00p | 53.00p | 53.00p | 0 |
23/07/2019 | 53.50p | 53.50p | 53.00p | 53.00p | 5000 |
22/07/2019 | 52.00p | 52.50p | 52.50p | 52.50p | 0 |
19/07/2019 | 52.00p | 52.50p | 52.50p | 52.50p | 0 |
18/07/2019 | 52.00p | 52.50p | 52.50p | 52.50p | 250000 |
17/07/2019 | 52.00p | 52.50p | 52.00p | 52.50p | 15000 |
16/07/2019 | 52.00p | 53.00p | 52.00p | 53.00p | 4000 |
15/07/2019 | 52.50p | 53.00p | 53.00p | 53.00p | 0 |
12/07/2019 | 52.50p | 53.00p | 53.00p | 53.00p | 0 |
11/07/2019 | 52.50p | 53.00p | 52.00p | 53.00p | 29238 |
10/07/2019 | 52.50p | 52.00p | 52.00p | 52.00p | 0 |
09/07/2019 | 52.50p | 52.50p | 52.00p | 52.00p | 5000 |
08/07/2019 | 52.00p | 52.00p | 51.50p | 52.00p | 3260000 |
05/07/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 2432300 |
04/07/2019 | 52.00p | 52.00p | 51.75p | 51.75p | 119615 |
03/07/2019 | 52.00p | 51.75p | 51.75p | 51.75p | 0 |
02/07/2019 | 52.00p | 51.75p | 51.75p | 51.75p | 0 |
01/07/2019 | 52.00p | 51.75p | 51.50p | 51.75p | 0 |
*Close Price adjusted for both dividends and splits