Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/12/2020 | 175.00p | 194.00p | 170.00p | 187.00p | 53060 |
01/12/2020 | 170.00p | 178.00p | 160.22p | 175.00p | 26937 |
30/11/2020 | 185.00p | 197.00p | 165.00p | 167.50p | 78091 |
27/11/2020 | 205.00p | 213.33p | 180.00p | 199.00p | 82585 |
26/11/2020 | 215.00p | 220.00p | 205.00p | 212.50p | 13580 |
25/11/2020 | 241.00p | 250.00p | 214.00p | 227.00p | 115351 |
24/11/2020 | 190.00p | 240.00p | 190.00p | 227.50p | 64014 |
23/11/2020 | 180.00p | 215.00p | 180.00p | 215.00p | 57556 |
20/11/2020 | 189.50p | 197.50p | 180.96p | 185.00p | 41289 |
19/11/2020 | 180.00p | 189.50p | 170.88p | 182.50p | 75507 |
18/11/2020 | 163.50p | 189.05p | 155.66p | 171.75p | 47494 |
17/11/2020 | 147.50p | 160.00p | 145.88p | 156.00p | 140386 |
16/11/2020 | 149.50p | 163.09p | 144.50p | 149.25p | 40388 |
13/11/2020 | 135.00p | 147.30p | 137.00p | 146.50p | 9504 |
12/11/2020 | 135.00p | 144.00p | 134.50p | 138.00p | 18389 |
11/11/2020 | 140.50p | 147.50p | 134.50p | 138.00p | 21305 |
10/11/2020 | 145.00p | 146.24p | 135.19p | 137.50p | 21570 |
09/11/2020 | 145.00p | 153.00p | 135.25p | 138.00p | 16672 |
06/11/2020 | 144.00p | 159.50p | 142.00p | 146.50p | 1409 |
05/11/2020 | 150.00p | 153.00p | 144.31p | 148.00p | 7832 |
04/11/2020 | 150.00p | 153.63p | 146.00p | 150.00p | 9695 |
03/11/2020 | 146.00p | 153.00p | 142.21p | 147.25p | 6330 |
02/11/2020 | 146.50p | 153.00p | 151.00p | 151.00p | 3390 |
30/10/2020 | 146.50p | 153.00p | 146.00p | 151.50p | 1950 |
29/10/2020 | 145.50p | 152.00p | 149.75p | 149.75p | 1 |
28/10/2020 | 145.50p | 163.50p | 144.50p | 150.25p | 65762 |
27/10/2020 | 148.00p | 154.00p | 146.75p | 146.75p | 12753 |
26/10/2020 | 146.00p | 155.00p | 146.00p | 150.00p | 34831 |
23/10/2020 | 148.00p | 154.18p | 145.00p | 149.75p | 43992 |
22/10/2020 | 150.50p | 159.00p | 146.00p | 153.50p | 18952 |
21/10/2020 | 159.50p | 167.34p | 146.15p | 152.00p | 11218 |
20/10/2020 | 148.00p | 160.00p | 147.50p | 151.50p | 7698 |
19/10/2020 | 148.00p | 159.50p | 144.00p | 149.75p | 16836 |
16/10/2020 | 150.00p | 154.33p | 146.00p | 148.50p | 3886 |
15/10/2020 | 150.00p | 154.33p | 146.00p | 147.25p | 12281 |
14/10/2020 | 153.50p | 160.00p | 149.68p | 152.75p | 9484 |
13/10/2020 | 159.50p | 160.00p | 150.50p | 154.00p | 20216 |
12/10/2020 | 165.00p | 165.00p | 152.00p | 154.50p | 11264 |
09/10/2020 | 169.50p | 164.00p | 156.76p | 157.75p | 26925 |
08/10/2020 | 169.50p | 169.50p | 148.50p | 156.50p | 7032 |
07/10/2020 | 155.00p | 167.50p | 148.50p | 152.25p | 9653 |
06/10/2020 | 155.00p | 162.00p | 148.50p | 150.50p | 5330 |
05/10/2020 | 155.50p | 167.34p | 148.00p | 152.25p | 7556 |
02/10/2020 | 154.50p | 160.00p | 148.00p | 151.00p | 43978 |
01/10/2020 | 154.00p | 160.00p | 154.68p | 156.25p | 7780 |
30/09/2020 | 154.00p | 165.00p | 154.00p | 156.00p | 20768 |
29/09/2020 | 156.00p | 164.00p | 150.01p | 157.75p | 24131 |
28/09/2020 | 150.00p | 168.75p | 140.89p | 159.25p | 119613 |
25/09/2020 | 134.50p | 160.00p | 125.19p | 149.00p | 143538 |
24/09/2020 | 125.00p | 130.00p | 125.00p | 126.25p | 92058 |
23/09/2020 | 121.00p | 134.50p | 110.00p | 126.75p | 78760 |
22/09/2020 | 130.00p | 136.53p | 126.50p | 132.50p | 6445 |
21/09/2020 | 130.00p | 149.50p | 123.25p | 130.00p | 10870 |
18/09/2020 | 133.50p | 134.50p | 128.13p | 129.50p | 30405 |
17/09/2020 | 135.00p | 138.50p | 134.25p | 134.25p | 19882 |
16/09/2020 | 138.50p | 143.00p | 138.50p | 139.50p | 16417 |
15/09/2020 | 150.00p | 145.99p | 138.75p | 138.75p | 9099 |
14/09/2020 | 150.00p | 150.00p | 133.00p | 138.25p | 41307 |
11/09/2020 | 145.00p | 147.00p | 138.50p | 139.00p | 790844 |
10/09/2020 | 146.00p | 148.95p | 143.50p | 143.75p | 35178 |
09/09/2020 | 148.00p | 152.35p | 142.25p | 147.00p | 15931 |
08/09/2020 | 150.00p | 151.70p | 148.11p | 149.25p | 38020 |
07/09/2020 | 150.00p | 156.63p | 146.77p | 148.25p | 23901 |
04/09/2020 | 150.00p | 155.25p | 145.09p | 146.00p | 43531 |
03/09/2020 | 152.50p | 154.00p | 144.70p | 152.00p | 67357 |
02/09/2020 | 150.00p | 151.93p | 147.65p | 150.25p | 28853 |
01/09/2020 | 130.00p | 159.41p | 130.00p | 152.50p | 22049 |
28/08/2020 | 155.00p | 155.00p | 146.00p | 152.50p | 44560 |
27/08/2020 | 145.00p | 152.25p | 145.00p | 145.50p | 29602 |
26/08/2020 | 142.00p | 150.75p | 135.00p | 137.75p | 19680 |
25/08/2020 | 149.50p | 152.00p | 145.00p | 146.75p | 25506 |
24/08/2020 | 145.00p | 155.14p | 144.00p | 147.50p | 22019 |
21/08/2020 | 145.00p | 155.88p | 145.01p | 146.50p | 36296 |
20/08/2020 | 145.00p | 155.88p | 145.00p | 147.75p | 3709 |
19/08/2020 | 149.50p | 157.63p | 146.00p | 154.00p | 6283 |
18/08/2020 | 149.50p | 155.12p | 142.39p | 146.75p | 7668 |
17/08/2020 | 140.50p | 149.05p | 140.50p | 142.00p | 18297 |
14/08/2020 | 149.50p | 150.14p | 140.00p | 142.25p | 9628 |
13/08/2020 | 145.50p | 159.75p | 140.73p | 143.75p | 17668 |
12/08/2020 | 146.00p | 153.64p | 146.00p | 147.75p | 2446 |
11/08/2020 | 155.00p | 155.00p | 147.50p | 148.75p | 8568 |
10/08/2020 | 159.50p | 163.00p | 150.48p | 153.50p | 53039 |
07/08/2020 | 152.00p | 154.00p | 145.50p | 154.00p | 51344 |
06/08/2020 | 146.00p | 151.50p | 140.91p | 151.25p | 36362 |
05/08/2020 | 140.50p | 149.25p | 140.50p | 145.00p | 10209 |
04/08/2020 | 142.00p | 149.20p | 132.00p | 142.00p | 8986 |
03/08/2020 | 140.50p | 158.00p | 140.50p | 145.00p | 31926 |
31/07/2020 | 144.00p | 160.00p | 136.50p | 144.00p | 104472 |
30/07/2020 | 150.00p | 157.24p | 135.26p | 136.00p | 19333 |
29/07/2020 | 169.50p | 170.00p | 139.24p | 153.75p | 74322 |
28/07/2020 | 170.00p | 170.00p | 163.50p | 164.75p | 31325 |
27/07/2020 | 165.00p | 170.00p | 161.17p | 165.00p | 54531 |
24/07/2020 | 170.00p | 170.95p | 161.41p | 165.00p | 34536 |
23/07/2020 | 170.00p | 172.00p | 160.50p | 165.00p | 45434 |
22/07/2020 | 170.00p | 175.00p | 157.00p | 168.50p | 57542 |
21/07/2020 | 159.50p | 170.00p | 150.96p | 162.00p | 140009 |
20/07/2020 | 134.00p | 158.60p | 130.50p | 150.00p | 179694 |
17/07/2020 | 149.50p | 150.00p | 137.75p | 140.00p | 17090 |
16/07/2020 | 145.00p | 168.55p | 140.00p | 140.00p | 217490 |
15/07/2020 | 128.00p | 142.00p | 128.00p | 140.00p | 124232 |
14/07/2020 | 120.00p | 130.00p | 117.62p | 130.00p | 78712 |
13/07/2020 | 134.50p | 126.70p | 119.90p | 122.75p | 38138 |
10/07/2020 | 134.50p | 134.50p | 120.00p | 123.00p | 18677 |
09/07/2020 | 119.00p | 127.50p | 119.00p | 124.00p | 60581 |
08/07/2020 | 120.00p | 139.00p | 120.00p | 122.75p | 86619 |
07/07/2020 | 121.00p | 129.75p | 120.50p | 123.75p | 22799 |
06/07/2020 | 129.50p | 130.00p | 115.01p | 124.00p | 31365 |
03/07/2020 | 110.00p | 127.91p | 110.00p | 119.25p | 115951 |
02/07/2020 | 107.00p | 119.00p | 100.39p | 111.25p | 38705 |
01/07/2020 | 105.00p | 116.61p | 100.00p | 108.50p | 54827 |
30/06/2020 | 100.50p | 110.00p | 92.00p | 105.50p | 135692 |
29/06/2020 | 106.00p | 113.00p | 101.00p | 103.00p | 72016 |
26/06/2020 | 105.50p | 114.00p | 105.50p | 109.25p | 14673 |
25/06/2020 | 114.00p | 118.72p | 109.25p | 109.25p | 14382 |
24/06/2020 | 112.00p | 114.64p | 108.00p | 109.25p | 31399 |
23/06/2020 | 120.00p | 121.69p | 112.00p | 115.25p | 11416 |
22/06/2020 | 129.50p | 129.50p | 113.35p | 123.25p | 26289 |
19/06/2020 | 129.50p | 130.00p | 116.00p | 119.75p | 16560 |
18/06/2020 | 115.00p | 124.00p | 115.00p | 119.00p | 8504 |
17/06/2020 | 120.50p | 129.00p | 116.48p | 124.75p | 30308 |
16/06/2020 | 129.50p | 129.50p | 112.00p | 124.75p | 110693 |
15/06/2020 | 118.00p | 121.50p | 110.00p | 113.00p | 37495 |
12/06/2020 | 115.50p | 126.00p | 112.51p | 124.75p | 37702 |
11/06/2020 | 129.00p | 132.68p | 112.00p | 113.50p | 79081 |
10/06/2020 | 129.50p | 139.50p | 128.70p | 130.25p | 31308 |
09/06/2020 | 136.00p | 140.00p | 125.50p | 129.50p | 28113 |
08/06/2020 | 128.50p | 152.00p | 125.30p | 141.00p | 111194 |
05/06/2020 | 139.00p | 140.00p | 132.00p | 134.00p | 68143 |
04/06/2020 | 159.00p | 159.00p | 117.01p | 137.00p | 260824 |
03/06/2020 | 164.00p | 169.50p | 130.96p | 139.75p | 283363 |
02/06/2020 | 169.50p | 174.00p | 161.02p | 163.75p | 112062 |
01/06/2020 | 160.00p | 169.50p | 150.50p | 164.75p | 221647 |
29/05/2020 | 159.50p | 159.50p | 143.00p | 152.25p | 353802 |
28/05/2020 | 142.00p | 151.50p | 142.00p | 145.75p | 325654 |
27/05/2020 | 153.00p | 165.00p | 137.26p | 138.75p | 209139 |
26/05/2020 | 121.50p | 149.91p | 120.00p | 145.00p | 251955 |
22/05/2020 | 120.50p | 128.00p | 110.50p | 122.50p | 133867 |
21/05/2020 | 132.50p | 138.05p | 122.50p | 122.50p | 53045 |
20/05/2020 | 130.00p | 149.03p | 125.98p | 132.50p | 125159 |
19/05/2020 | 132.00p | 151.88p | 132.00p | 135.00p | 268977 |
18/05/2020 | 125.00p | 144.50p | 123.00p | 134.75p | 176744 |
15/05/2020 | 125.00p | 139.50p | 100.00p | 128.50p | 391534 |
14/05/2020 | 100.00p | 129.00p | 97.44p | 120.75p | 252825 |
13/05/2020 | 95.40p | 102.45p | 80.00p | 90.00p | 54387 |
12/05/2020 | 99.80p | 110.00p | 91.00p | 100.00p | 66392 |
11/05/2020 | 109.00p | 113.50p | 85.00p | 89.50p | 86950 |
07/05/2020 | 106.50p | 120.00p | 100.00p | 109.00p | 126908 |
06/05/2020 | 90.00p | 105.32p | 90.00p | 103.00p | 66395 |
05/05/2020 | 90.20p | 99.99p | 90.00p | 92.90p | 14188 |
04/05/2020 | 106.50p | 106.50p | 91.35p | 103.25p | 28883 |
01/05/2020 | 100.00p | 105.50p | 90.20p | 101.75p | 45887 |
30/04/2020 | 92.00p | 108.92p | 91.12p | 101.25p | 83270 |
29/04/2020 | 83.20p | 104.29p | 83.20p | 100.00p | 57560 |
28/04/2020 | 90.00p | 90.94p | 80.55p | 87.50p | 34123 |
27/04/2020 | 86.00p | 89.92p | 76.00p | 85.80p | 112962 |
24/04/2020 | 70.20p | 88.90p | 59.80p | 82.20p | 508577 |
23/04/2020 | 89.80p | 89.80p | 72.20p | 75.10p | 5602 |
22/04/2020 | 72.60p | 84.80p | 72.60p | 79.00p | 4912 |
21/04/2020 | 79.80p | 81.50p | 70.10p | 78.80p | 52439 |
20/04/2020 | 72.00p | 83.16p | 72.00p | 74.80p | 10952 |
17/04/2020 | 84.80p | 84.80p | 74.00p | 78.50p | 17691 |
16/04/2020 | 80.00p | 81.90p | 70.00p | 77.50p | 9316 |
15/04/2020 | 70.00p | 92.57p | 70.00p | 77.50p | 18630 |
14/04/2020 | 87.00p | 92.60p | 70.00p | 78.00p | 27994 |
09/04/2020 | 84.80p | 84.80p | 71.50p | 78.40p | 40646 |
08/04/2020 | 77.00p | 80.00p | 70.00p | 73.30p | 3576 |
07/04/2020 | 80.00p | 84.00p | 70.00p | 77.30p | 5894 |
06/04/2020 | 74.00p | 84.50p | 70.00p | 81.50p | 5341 |
03/04/2020 | 74.00p | 83.50p | 65.01p | 83.50p | 10997 |
02/04/2020 | 71.20p | 84.99p | 71.00p | 73.60p | 34162 |
01/04/2020 | 80.00p | 88.00p | 72.00p | 77.70p | 16830 |
31/03/2020 | 90.00p | 89.78p | 80.00p | 84.40p | 8857 |
30/03/2020 | 90.00p | 94.00p | 80.00p | 85.30p | 24055 |
27/03/2020 | 90.00p | 97.50p | 80.20p | 89.00p | 44387 |
26/03/2020 | 79.80p | 90.00p | 75.50p | 81.50p | 28738 |
25/03/2020 | 73.20p | 84.00p | 72.50p | 76.50p | 12361 |
24/03/2020 | 96.00p | 84.72p | 67.90p | 78.00p | 11869 |
23/03/2020 | 96.00p | 107.41p | 71.10p | 77.50p | 78453 |
20/03/2020 | 68.00p | 132.16p | 60.00p | 99.10p | 449265 |
19/03/2020 | 69.80p | 69.80p | 48.50p | 59.00p | 89510 |
18/03/2020 | 70.00p | 70.00p | 44.40p | 49.00p | 152300 |
17/03/2020 | 35.00p | 48.95p | 35.00p | 40.65p | 10128 |
16/03/2020 | 59.80p | 59.80p | 35.00p | 35.00p | 56550 |
13/03/2020 | 50.20p | 59.00p | 45.20p | 52.60p | 42186 |
12/03/2020 | 60.00p | 69.00p | 48.28p | 50.00p | 80498 |
11/03/2020 | 65.00p | 70.00p | 62.00p | 62.50p | 11356 |
10/03/2020 | 74.80p | 70.49p | 66.80p | 68.30p | 2605 |
09/03/2020 | 74.80p | 74.80p | 61.54p | 66.50p | 73555 |
06/03/2020 | 84.80p | 84.80p | 75.00p | 80.00p | 6366 |
05/03/2020 | 78.00p | 84.50p | 75.00p | 82.50p | 13350 |
04/03/2020 | 71.80p | 82.00p | 70.69p | 80.00p | 38299 |
03/03/2020 | 78.00p | 79.00p | 72.08p | 76.00p | 50413 |
02/03/2020 | 75.00p | 75.00p | 70.00p | 72.50p | 8124 |
28/02/2020 | 70.00p | 72.98p | 65.40p | 71.00p | 19137 |
27/02/2020 | 75.00p | 77.50p | 70.01p | 72.50p | 30089 |
26/02/2020 | 75.00p | 80.00p | 70.35p | 78.80p | 58046 |
25/02/2020 | 78.20p | 83.90p | 77.00p | 78.70p | 26910 |
24/02/2020 | 89.80p | 89.80p | 78.90p | 78.90p | 57073 |
21/02/2020 | 82.20p | 89.80p | 82.00p | 86.80p | 16955 |
20/02/2020 | 85.20p | 89.27p | 83.01p | 86.50p | 9132 |
*Close Price adjusted for both dividends and splits