Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/03/2020 | 15.13p | 16.78p | 13.67p | 14.21p | 2290015 |
27/03/2020 | 18.21p | 19.18p | 14.38p | 14.41p | 1361901 |
26/03/2020 | 18.37p | 19.73p | 17.54p | 17.67p | 405988 |
25/03/2020 | 18.76p | 20.18p | 16.37p | 18.36p | 1225618 |
24/03/2020 | 18.76p | 21.34p | 15.12p | 16.29p | 1319144 |
23/03/2020 | 23.95p | 25.65p | 16.18p | 18.56p | 982833 |
20/03/2020 | 24.68p | 31.17p | 22.02p | 26.40p | 1038159 |
19/03/2020 | 23.69p | 24.82p | 22.35p | 23.69p | 494148 |
18/03/2020 | 26.65p | 26.65p | 22.56p | 24.42p | 979188 |
17/03/2020 | 28.67p | 29.50p | 24.60p | 26.53p | 727710 |
16/03/2020 | 36.74p | 38.48p | 28.63p | 29.52p | 705779 |
13/03/2020 | 38.28p | 44.32p | 37.51p | 38.26p | 373848 |
12/03/2020 | 38.70p | 41.93p | 35.75p | 39.03p | 1115595 |
11/03/2020 | 45.15p | 45.15p | 41.05p | 42.33p | 287422 |
10/03/2020 | 42.17p | 46.28p | 42.06p | 43.43p | 340744 |
09/03/2020 | 48.88p | 49.58p | 42.45p | 43.47p | 524150 |
06/03/2020 | 52.37p | 52.37p | 45.98p | 47.88p | 384314 |
05/03/2020 | 57.06p | 57.90p | 49.36p | 49.51p | 570631 |
04/03/2020 | 54.29p | 56.23p | 53.13p | 53.80p | 235649 |
03/03/2020 | 59.23p | 59.23p | 55.23p | 56.12p | 493283 |
02/03/2020 | 58.19p | 59.87p | 55.69p | 56.32p | 437020 |
28/02/2020 | 60.61p | 63.25p | 52.66p | 56.76p | 951458 |
27/02/2020 | 66.78p | 68.19p | 57.90p | 59.82p | 1229142 |
26/02/2020 | 65.15p | 68.11p | 62.34p | 63.52p | 318789 |
25/02/2020 | 66.48p | 70.98p | 65.15p | 65.15p | 213550 |
24/02/2020 | 65.20p | 70.93p | 65.20p | 68.31p | 318663 |
21/02/2020 | 69.20p | 70.43p | 67.22p | 69.00p | 538194 |
20/02/2020 | 71.22p | 71.76p | 66.83p | 67.96p | 214111 |
19/02/2020 | 68.61p | 68.77p | 67.13p | 68.61p | 438511 |
18/02/2020 | 68.75p | 70.58p | 67.29p | 68.61p | 216046 |
17/02/2020 | 72.90p | 72.90p | 69.10p | 70.09p | 353901 |
14/02/2020 | 69.15p | 74.63p | 69.15p | 71.07p | 271563 |
13/02/2020 | 70.04p | 72.95p | 70.04p | 72.06p | 243119 |
12/02/2020 | 74.13p | 74.58p | 70.09p | 73.05p | 367914 |
11/02/2020 | 72.06p | 72.94p | 69.10p | 71.07p | 393313 |
10/02/2020 | 72.06p | 75.03p | 71.57p | 72.80p | 485860 |
07/02/2020 | 78.97p | 78.97p | 70.22p | 73.64p | 349608 |
06/02/2020 | 80.95p | 80.95p | 74.38p | 75.91p | 564992 |
05/02/2020 | 81.24p | 81.29p | 73.39p | 79.46p | 2106634 |
04/02/2020 | 80.25p | 80.97p | 77.49p | 77.98p | 329513 |
03/02/2020 | 81.44p | 82.57p | 77.00p | 77.54p | 555481 |
31/01/2020 | 85.88p | 85.88p | 80.90p | 80.90p | 386474 |
30/01/2020 | 88.84p | 90.82p | 82.92p | 83.07p | 772342 |
29/01/2020 | 92.20p | 92.20p | 86.13p | 86.37p | 688769 |
28/01/2020 | 91.31p | 91.34p | 89.09p | 89.14p | 192082 |
27/01/2020 | 92.45p | 92.79p | 87.31p | 88.84p | 232795 |
24/01/2020 | 92.69p | 92.79p | 89.88p | 90.37p | 178779 |
23/01/2020 | 94.77p | 94.77p | 89.34p | 91.66p | 224492 |
22/01/2020 | 92.00p | 95.78p | 87.36p | 92.15p | 360592 |
21/01/2020 | 98.66p | 102.05p | 93.78p | 94.42p | 712431 |
20/01/2020 | 103.65p | 106.09p | 98.02p | 98.02p | 827430 |
17/01/2020 | 109.38p | 109.38p | 99.80p | 106.51p | 875802 |
16/01/2020 | 113.52p | 113.52p | 102.07p | 104.83p | 3543512 |
15/01/2020 | 147.78p | 147.78p | 137.20p | 140.08p | 139013 |
14/01/2020 | 141.75p | 149.75p | 139.09p | 141.16p | 149436 |
13/01/2020 | 150.93p | 150.93p | 140.17p | 141.65p | 145572 |
10/01/2020 | 146.99p | 149.55p | 137.21p | 143.73p | 146835 |
09/01/2020 | 152.41p | 152.41p | 145.41p | 145.41p | 174047 |
08/01/2020 | 152.02p | 152.51p | 145.00p | 146.10p | 75650 |
07/01/2020 | 151.03p | 152.81p | 144.68p | 150.93p | 258615 |
06/01/2020 | 151.43p | 154.59p | 143.14p | 146.79p | 163582 |
03/01/2020 | 150.54p | 156.36p | 148.86p | 150.54p | 173439 |
02/01/2020 | 157.94p | 161.42p | 156.15p | 157.55p | 155820 |
31/12/2019 | 161.79p | 161.79p | 154.60p | 160.71p | 197249 |
30/12/2019 | 151.82p | 158.63p | 149.06p | 157.94p | 312495 |
27/12/2019 | 151.13p | 157.84p | 144.32p | 148.86p | 113461 |
24/12/2019 | 145.80p | 154.88p | 139.58p | 145.01p | 31387 |
23/12/2019 | 151.33p | 151.33p | 142.25p | 146.10p | 165126 |
20/12/2019 | 146.89p | 148.66p | 141.26p | 141.26p | 358469 |
19/12/2019 | 144.91p | 145.50p | 140.17p | 144.42p | 203637 |
18/12/2019 | 145.90p | 147.38p | 139.88p | 145.90p | 160488 |
17/12/2019 | 140.67p | 145.90p | 137.76p | 145.90p | 168707 |
16/12/2019 | 139.58p | 146.69p | 137.06p | 143.53p | 391255 |
13/12/2019 | 127.34p | 136.59p | 126.35p | 136.03p | 518371 |
12/12/2019 | 122.50p | 123.89p | 118.26p | 120.23p | 158265 |
11/12/2019 | 120.53p | 126.58p | 116.78p | 116.98p | 263561 |
10/12/2019 | 125.37p | 125.37p | 118.65p | 121.12p | 136156 |
09/12/2019 | 120.92p | 122.41p | 118.85p | 119.74p | 1185667 |
06/12/2019 | 127.14p | 127.14p | 119.44p | 120.43p | 1634715 |
05/12/2019 | 123.39p | 123.39p | 119.05p | 121.42p | 258411 |
04/12/2019 | 118.46p | 121.52p | 118.46p | 121.52p | 262821 |
03/12/2019 | 124.68p | 124.96p | 116.48p | 118.46p | 181628 |
02/12/2019 | 130.60p | 131.32p | 120.53p | 122.01p | 137891 |
29/11/2019 | 136.52p | 136.52p | 124.37p | 126.45p | 260700 |
28/11/2019 | 132.28p | 133.76p | 127.34p | 132.28p | 142396 |
27/11/2019 | 127.34p | 129.81p | 122.76p | 128.33p | 148920 |
26/11/2019 | 119.15p | 123.29p | 117.77p | 122.31p | 99571 |
25/11/2019 | 123.69p | 123.69p | 116.48p | 119.44p | 157637 |
22/11/2019 | 126.06p | 126.06p | 116.02p | 117.86p | 26211 |
21/11/2019 | 117.96p | 122.60p | 112.63p | 120.43p | 225183 |
20/11/2019 | 118.46p | 119.92p | 113.92p | 113.92p | 7616 |
19/11/2019 | 118.56p | 123.39p | 115.50p | 118.65p | 66649 |
18/11/2019 | 115.89p | 116.68p | 114.61p | 115.59p | 58012 |
15/11/2019 | 118.46p | 118.46p | 115.69p | 116.29p | 45885 |
14/11/2019 | 118.16p | 118.36p | 114.61p | 115.50p | 47989 |
13/11/2019 | 117.27p | 121.87p | 114.11p | 115.40p | 72997 |
12/11/2019 | 120.92p | 120.92p | 112.14p | 116.38p | 96103 |
11/11/2019 | 123.20p | 127.55p | 114.21p | 117.47p | 158257 |
08/11/2019 | 118.85p | 122.60p | 118.46p | 120.43p | 61064 |
07/11/2019 | 119.35p | 121.02p | 117.20p | 119.44p | 87180 |
06/11/2019 | 123.20p | 123.99p | 116.29p | 119.35p | 70845 |
05/11/2019 | 121.02p | 127.34p | 117.47p | 119.05p | 553550 |
04/11/2019 | 127.34p | 127.34p | 118.36p | 120.63p | 75995 |
01/11/2019 | 128.33p | 128.33p | 121.52p | 121.52p | 123994 |
31/10/2019 | 126.55p | 127.84p | 123.59p | 123.59p | 99706 |
30/10/2019 | 130.70p | 130.70p | 123.99p | 128.23p | 105164 |
29/10/2019 | 127.54p | 127.54p | 122.31p | 126.75p | 97563 |
28/10/2019 | 122.01p | 126.55p | 121.31p | 126.55p | 118885 |
25/10/2019 | 124.58p | 131.39p | 120.92p | 124.18p | 110148 |
24/10/2019 | 122.41p | 127.74p | 121.12p | 127.14p | 228552 |
23/10/2019 | 123.39p | 123.39p | 116.68p | 120.73p | 256290 |
22/10/2019 | 128.33p | 128.33p | 120.43p | 121.22p | 160822 |
21/10/2019 | 125.47p | 125.47p | 120.43p | 123.39p | 134576 |
18/10/2019 | 114.41p | 124.58p | 114.41p | 121.52p | 358549 |
17/10/2019 | 119.54p | 121.44p | 117.07p | 118.46p | 325664 |
16/10/2019 | 118.46p | 119.20p | 114.51p | 117.08p | 412030 |
15/10/2019 | 117.47p | 123.29p | 113.72p | 115.69p | 412427 |
14/10/2019 | 112.44p | 114.90p | 107.96p | 114.41p | 226230 |
11/10/2019 | 105.62p | 109.95p | 104.83p | 108.59p | 606065 |
10/10/2019 | 99.70p | 112.78p | 99.70p | 105.62p | 2220440 |
09/10/2019 | 104.54p | 104.54p | 98.71p | 98.71p | 124253 |
08/10/2019 | 106.51p | 107.50p | 103.65p | 104.14p | 90447 |
07/10/2019 | 111.05p | 112.09p | 105.43p | 108.29p | 99462 |
04/10/2019 | 113.03p | 114.41p | 111.05p | 111.74p | 141347 |
03/10/2019 | 108.59p | 114.31p | 105.43p | 112.34p | 215444 |
02/10/2019 | 111.05p | 111.45p | 107.31p | 108.88p | 113099 |
01/10/2019 | 109.67p | 111.05p | 107.89p | 111.05p | 15039 |
30/09/2019 | 108.88p | 113.42p | 108.88p | 110.56p | 178557 |
27/09/2019 | 106.12p | 109.38p | 106.00p | 108.59p | 59021 |
26/09/2019 | 108.88p | 110.56p | 108.04p | 108.39p | 32908 |
25/09/2019 | 105.62p | 110.56p | 105.62p | 109.57p | 85980 |
24/09/2019 | 108.78p | 109.97p | 106.02p | 106.51p | 55323 |
23/09/2019 | 105.33p | 110.56p | 105.33p | 109.87p | 37111 |
20/09/2019 | 106.61p | 110.76p | 106.61p | 109.87p | 237971 |
19/09/2019 | 109.57p | 112.04p | 109.47p | 110.86p | 152892 |
18/09/2019 | 109.57p | 110.56p | 108.39p | 110.56p | 146824 |
17/09/2019 | 109.57p | 110.46p | 108.49p | 109.57p | 161147 |
16/09/2019 | 106.61p | 110.36p | 105.44p | 109.57p | 196980 |
13/09/2019 | 106.02p | 108.39p | 105.48p | 106.91p | 103434 |
12/09/2019 | 102.47p | 107.01p | 98.07p | 106.61p | 385498 |
11/09/2019 | 102.47p | 112.14p | 102.47p | 109.08p | 133757 |
10/09/2019 | 105.13p | 106.71p | 102.66p | 104.64p | 369207 |
09/09/2019 | 105.72p | 106.12p | 101.28p | 102.37p | 90059 |
06/09/2019 | 106.91p | 107.10p | 105.33p | 106.12p | 66793 |
05/09/2019 | 108.09p | 109.24p | 104.74p | 105.62p | 47494 |
04/09/2019 | 105.92p | 110.56p | 105.03p | 109.08p | 99876 |
03/09/2019 | 104.44p | 104.64p | 101.28p | 102.76p | 107114 |
02/09/2019 | 108.39p | 108.82p | 103.75p | 104.54p | 54411 |
30/08/2019 | 106.91p | 110.56p | 106.41p | 106.41p | 159001 |
29/08/2019 | 109.18p | 112.53p | 108.98p | 111.84p | 783068 |
28/08/2019 | 102.27p | 109.67p | 102.27p | 108.59p | 380227 |
27/08/2019 | 106.61p | 108.59p | 101.77p | 104.64p | 144533 |
23/08/2019 | 106.51p | 106.91p | 104.99p | 106.91p | 30392 |
22/08/2019 | 104.83p | 108.59p | 104.83p | 108.19p | 55965 |
21/08/2019 | 105.13p | 107.10p | 102.82p | 107.10p | 61388 |
20/08/2019 | 105.03p | 109.38p | 104.87p | 107.10p | 143201 |
19/08/2019 | 109.38p | 109.87p | 106.07p | 106.91p | 68341 |
16/08/2019 | 107.50p | 107.80p | 103.06p | 107.40p | 118368 |
15/08/2019 | 106.61p | 109.82p | 103.85p | 104.64p | 83786 |
14/08/2019 | 110.46p | 115.10p | 107.60p | 109.47p | 64900 |
13/08/2019 | 110.07p | 113.13p | 109.97p | 110.95p | 93302 |
12/08/2019 | 115.40p | 115.40p | 111.31p | 113.13p | 191349 |
09/08/2019 | 118.46p | 118.65p | 113.62p | 115.50p | 78820 |
08/08/2019 | 117.86p | 117.86p | 114.61p | 115.50p | 43944 |
07/08/2019 | 118.75p | 118.75p | 113.92p | 114.51p | 95597 |
06/08/2019 | 115.40p | 118.46p | 111.16p | 117.67p | 139629 |
05/08/2019 | 119.54p | 121.22p | 113.85p | 115.59p | 82204 |
02/08/2019 | 119.05p | 120.04p | 113.32p | 113.32p | 57146 |
01/08/2019 | 126.06p | 126.06p | 118.16p | 118.26p | 276554 |
31/07/2019 | 118.26p | 122.70p | 116.98p | 118.46p | 113674 |
30/07/2019 | 124.28p | 127.34p | 121.12p | 121.12p | 75472 |
29/07/2019 | 123.10p | 127.34p | 117.84p | 123.49p | 86875 |
26/07/2019 | 128.33p | 129.33p | 123.89p | 124.38p | 63733 |
25/07/2019 | 124.38p | 125.56p | 121.12p | 123.59p | 52887 |
24/07/2019 | 117.17p | 124.38p | 115.89p | 121.71p | 189393 |
23/07/2019 | 118.56p | 125.27p | 118.56p | 121.22p | 49344 |
22/07/2019 | 120.83p | 121.33p | 118.56p | 119.94p | 24971 |
19/07/2019 | 115.20p | 122.11p | 115.20p | 120.43p | 105163 |
18/07/2019 | 122.41p | 122.41p | 115.79p | 120.53p | 153557 |
17/07/2019 | 125.96p | 126.21p | 118.46p | 118.95p | 145561 |
16/07/2019 | 126.95p | 126.95p | 118.65p | 122.31p | 114645 |
15/07/2019 | 130.50p | 130.50p | 119.25p | 120.43p | 109910 |
12/07/2019 | 126.85p | 126.85p | 122.42p | 124.58p | 122770 |
11/07/2019 | 126.65p | 126.65p | 120.14p | 123.00p | 91821 |
10/07/2019 | 117.37p | 122.41p | 115.79p | 121.42p | 72521 |
09/07/2019 | 122.50p | 122.50p | 117.08p | 118.95p | 124766 |
08/07/2019 | 125.27p | 126.65p | 119.94p | 119.94p | 126289 |
05/07/2019 | 123.39p | 127.44p | 120.83p | 124.28p | 90739 |
04/07/2019 | 125.47p | 125.47p | 119.25p | 120.43p | 160050 |
03/07/2019 | 127.34p | 127.96p | 125.07p | 127.83p | 195339 |
02/07/2019 | 126.16p | 129.18p | 124.08p | 126.75p | 125096 |
01/07/2019 | 122.01p | 130.01p | 121.52p | 126.55p | 268574 |
28/06/2019 | 123.69p | 132.08p | 123.69p | 128.33p | 164173 |
27/06/2019 | 128.03p | 128.13p | 123.07p | 125.86p | 118191 |
26/06/2019 | 124.97p | 129.32p | 123.00p | 125.76p | 171201 |
25/06/2019 | 125.47p | 127.14p | 124.43p | 124.97p | 626251 |
24/06/2019 | 132.47p | 132.47p | 125.07p | 126.35p | 221999 |
21/06/2019 | 138.30p | 138.30p | 130.30p | 131.68p | 610972 |
20/06/2019 | 129.32p | 141.85p | 129.32p | 133.36p | 489850 |
19/06/2019 | 135.93p | 138.10p | 129.12p | 129.51p | 169461 |
*Close Price adjusted for both dividends and splits