Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/03/2020 | 38.42p | 40.42p | 37.53p | 38.08p | 44501888 |
30/03/2020 | 39.87p | 40.00p | 36.50p | 38.38p | 35929324 |
27/03/2020 | 41.97p | 43.38p | 38.14p | 39.97p | 36337404 |
26/03/2020 | 42.45p | 44.50p | 40.23p | 43.05p | 42802428 |
25/03/2020 | 43.94p | 45.98p | 42.28p | 43.98p | 41970360 |
24/03/2020 | 40.43p | 42.03p | 38.59p | 41.92p | 35056928 |
23/03/2020 | 40.41p | 42.10p | 37.00p | 39.11p | 43480480 |
20/03/2020 | 44.98p | 46.53p | 41.45p | 43.45p | 55966064 |
19/03/2020 | 38.17p | 46.29p | 37.36p | 43.18p | 52893424 |
18/03/2020 | 38.06p | 40.85p | 35.01p | 38.91p | 41938728 |
17/03/2020 | 44.37p | 46.59p | 37.40p | 39.28p | 60473420 |
16/03/2020 | 41.39p | 43.62p | 38.85p | 42.34p | 64273824 |
13/03/2020 | 45.60p | 50.74p | 43.00p | 43.32p | 49173380 |
12/03/2020 | 46.42p | 50.46p | 42.85p | 43.55p | 53876108 |
11/03/2020 | 55.72p | 57.32p | 52.72p | 52.94p | 46351656 |
10/03/2020 | 58.06p | 59.14p | 55.22p | 55.22p | 55038440 |
09/03/2020 | 66.00p | 66.36p | 57.54p | 57.54p | 61405448 |
06/03/2020 | 73.60p | 74.80p | 69.76p | 69.76p | 38897340 |
05/03/2020 | 76.34p | 76.62p | 74.38p | 75.50p | 25414680 |
04/03/2020 | 73.22p | 76.42p | 72.60p | 76.34p | 21615002 |
03/03/2020 | 74.10p | 75.66p | 73.38p | 73.76p | 25414734 |
02/03/2020 | 74.02p | 74.26p | 70.95p | 73.30p | 39272440 |
28/02/2020 | 73.94p | 76.50p | 71.44p | 72.12p | 63126472 |
27/02/2020 | 75.40p | 77.26p | 74.50p | 76.50p | 35589684 |
26/02/2020 | 75.36p | 77.34p | 75.00p | 76.70p | 28470420 |
25/02/2020 | 76.54p | 78.52p | 75.20p | 76.00p | 41311456 |
24/02/2020 | 77.64p | 78.22p | 75.60p | 76.78p | 30848876 |
21/02/2020 | 77.22p | 79.98p | 76.96p | 79.38p | 36410240 |
20/02/2020 | 74.66p | 78.29p | 74.42p | 78.00p | 36668852 |
19/02/2020 | 74.00p | 76.92p | 74.00p | 74.92p | 28463356 |
18/02/2020 | 72.38p | 73.94p | 72.14p | 73.66p | 25624736 |
17/02/2020 | 72.14p | 73.22p | 71.03p | 72.64p | 28842850 |
14/02/2020 | 74.98p | 75.16p | 71.16p | 71.26p | 46401968 |
13/02/2020 | 75.00p | 76.78p | 69.44p | 71.82p | 124109200 |
12/02/2020 | 82.36p | 84.78p | 81.76p | 84.78p | 31161450 |
11/02/2020 | 83.22p | 83.92p | 81.86p | 82.12p | 28303952 |
10/02/2020 | 84.60p | 85.03p | 82.68p | 82.68p | 22015602 |
07/02/2020 | 84.72p | 85.64p | 84.06p | 85.14p | 19034220 |
06/02/2020 | 84.70p | 85.52p | 84.14p | 85.00p | 21152962 |
05/02/2020 | 83.48p | 84.90p | 83.00p | 84.20p | 23319636 |
04/02/2020 | 86.04p | 86.26p | 83.44p | 83.94p | 27484476 |
03/02/2020 | 85.28p | 86.54p | 84.89p | 85.68p | 15640054 |
31/01/2020 | 87.06p | 87.62p | 84.84p | 84.84p | 23778120 |
30/01/2020 | 87.10p | 89.96p | 86.54p | 86.88p | 17176204 |
29/01/2020 | 87.32p | 88.48p | 87.10p | 87.72p | 19215514 |
28/01/2020 | 89.00p | 89.64p | 88.20p | 88.34p | 17755700 |
27/01/2020 | 91.02p | 91.17p | 88.96p | 89.04p | 19241472 |
24/01/2020 | 91.50p | 92.56p | 90.16p | 91.26p | 24427936 |
23/01/2020 | 93.30p | 93.39p | 90.44p | 90.60p | 22989338 |
22/01/2020 | 92.50p | 93.38p | 92.30p | 93.20p | 12581631 |
21/01/2020 | 92.60p | 93.10p | 92.16p | 92.42p | 11408920 |
20/01/2020 | 92.48p | 93.69p | 92.05p | 93.50p | 8813606 |
17/01/2020 | 90.88p | 92.86p | 90.30p | 92.86p | 15186931 |
16/01/2020 | 91.80p | 92.40p | 90.40p | 90.84p | 16160540 |
15/01/2020 | 89.94p | 91.82p | 89.60p | 91.36p | 18490348 |
14/01/2020 | 87.30p | 90.32p | 87.30p | 89.74p | 19117440 |
13/01/2020 | 87.00p | 88.08p | 86.34p | 87.58p | 27984560 |
10/01/2020 | 88.10p | 88.38p | 85.74p | 85.74p | 19010976 |
09/01/2020 | 88.50p | 89.62p | 87.50p | 87.50p | 12373624 |
08/01/2020 | 87.00p | 88.52p | 87.00p | 88.22p | 11493804 |
07/01/2020 | 90.92p | 90.92p | 87.66p | 87.66p | 13993475 |
06/01/2020 | 90.08p | 90.20p | 89.03p | 89.58p | 12859009 |
03/01/2020 | 89.20p | 90.62p | 88.96p | 90.48p | 11540113 |
02/01/2020 | 89.28p | 91.07p | 89.28p | 90.16p | 12446012 |
31/12/2019 | 90.10p | 90.99p | 88.91p | 89.30p | 5183172 |
30/12/2019 | 90.80p | 90.80p | 89.60p | 90.12p | 8420554 |
27/12/2019 | 90.16p | 90.90p | 89.62p | 90.60p | 6389550 |
24/12/2019 | 89.18p | 90.68p | 88.84p | 90.06p | 3420440 |
23/12/2019 | 88.90p | 90.16p | 88.40p | 89.90p | 7808262 |
20/12/2019 | 89.50p | 89.94p | 88.80p | 89.16p | 27510828 |
19/12/2019 | 90.00p | 90.20p | 89.26p | 89.50p | 17415872 |
18/12/2019 | 90.56p | 91.09p | 89.16p | 89.80p | 21087432 |
17/12/2019 | 90.58p | 90.97p | 87.72p | 90.18p | 26818944 |
16/12/2019 | 88.20p | 90.46p | 87.80p | 90.24p | 24628276 |
13/12/2019 | 88.76p | 95.32p | 85.66p | 87.80p | 46188284 |
12/12/2019 | 81.84p | 82.34p | 80.46p | 80.70p | 17026752 |
11/12/2019 | 80.34p | 81.68p | 79.08p | 81.18p | 20920264 |
10/12/2019 | 81.70p | 81.70p | 79.60p | 80.06p | 14355358 |
09/12/2019 | 81.00p | 81.34p | 79.94p | 81.20p | 13784323 |
06/12/2019 | 80.72p | 80.94p | 79.24p | 80.76p | 14407888 |
05/12/2019 | 79.62p | 81.14p | 79.26p | 79.94p | 19450892 |
04/12/2019 | 77.94p | 79.10p | 77.32p | 79.00p | 30552604 |
03/12/2019 | 78.62p | 80.04p | 76.96p | 78.06p | 19676354 |
02/12/2019 | 81.18p | 81.62p | 78.46p | 78.60p | 26507576 |
29/11/2019 | 80.26p | 81.02p | 80.06p | 80.22p | 19169060 |
28/11/2019 | 82.16p | 82.68p | 80.70p | 81.06p | 9869076 |
27/11/2019 | 83.10p | 83.58p | 81.64p | 82.20p | 20879512 |
26/11/2019 | 83.80p | 83.84p | 81.44p | 82.40p | 43841560 |
25/11/2019 | 82.82p | 83.96p | 82.15p | 83.06p | 18763388 |
22/11/2019 | 79.16p | 83.42p | 79.04p | 82.30p | 43849048 |
21/11/2019 | 75.98p | 79.36p | 75.18p | 79.32p | 53424980 |
20/11/2019 | 73.02p | 73.48p | 71.72p | 72.70p | 22572548 |
19/11/2019 | 74.66p | 75.38p | 73.46p | 73.56p | 18458570 |
18/11/2019 | 73.50p | 74.94p | 73.14p | 74.54p | 46791268 |
15/11/2019 | 74.10p | 74.31p | 72.26p | 73.64p | 14568390 |
14/11/2019 | 74.20p | 75.57p | 73.78p | 73.78p | 16251046 |
13/11/2019 | 74.30p | 75.44p | 72.50p | 74.50p | 29409806 |
12/11/2019 | 74.04p | 74.80p | 73.30p | 74.80p | 30034218 |
11/11/2019 | 72.62p | 73.56p | 71.58p | 73.44p | 18614912 |
08/11/2019 | 70.96p | 73.26p | 70.46p | 72.94p | 29133428 |
07/11/2019 | 72.76p | 73.30p | 71.30p | 71.30p | 28371948 |
06/11/2019 | 71.00p | 72.56p | 69.96p | 72.56p | 27322556 |
05/11/2019 | 71.96p | 72.52p | 71.00p | 71.00p | 21823340 |
04/11/2019 | 71.56p | 72.32p | 71.10p | 71.78p | 14010862 |
01/11/2019 | 72.56p | 72.88p | 70.52p | 71.28p | 20907382 |
31/10/2019 | 72.54p | 72.86p | 71.30p | 72.56p | 28627968 |
30/10/2019 | 71.98p | 72.16p | 70.92p | 72.16p | 20135084 |
29/10/2019 | 72.84p | 73.36p | 70.90p | 71.36p | 27790480 |
28/10/2019 | 72.92p | 73.82p | 72.10p | 73.22p | 21983544 |
25/10/2019 | 73.94p | 74.12p | 71.80p | 72.54p | 17556396 |
24/10/2019 | 74.22p | 75.66p | 73.82p | 73.92p | 21438116 |
23/10/2019 | 73.78p | 74.42p | 73.04p | 74.20p | 29372592 |
22/10/2019 | 72.80p | 73.44p | 71.20p | 73.10p | 24221772 |
21/10/2019 | 70.00p | 73.10p | 70.00p | 72.20p | 31895616 |
18/10/2019 | 69.72p | 72.20p | 69.56p | 70.00p | 22788058 |
17/10/2019 | 70.40p | 71.82p | 69.54p | 69.74p | 28649764 |
16/10/2019 | 70.00p | 70.34p | 67.72p | 69.90p | 34332000 |
15/10/2019 | 68.80p | 70.38p | 67.74p | 70.04p | 20651632 |
14/10/2019 | 69.10p | 69.48p | 67.10p | 67.52p | 14623522 |
11/10/2019 | 66.90p | 70.86p | 66.90p | 68.76p | 34751680 |
10/10/2019 | 66.40p | 67.68p | 66.40p | 66.62p | 15865298 |
09/10/2019 | 69.70p | 70.08p | 67.24p | 68.00p | 36219008 |
08/10/2019 | 72.20p | 72.20p | 69.38p | 69.38p | 17097740 |
07/10/2019 | 70.06p | 71.56p | 69.14p | 71.46p | 21925564 |
04/10/2019 | 70.00p | 72.04p | 68.68p | 69.66p | 28485290 |
03/10/2019 | 70.58p | 70.62p | 68.46p | 69.48p | 20749398 |
02/10/2019 | 74.00p | 74.00p | 70.25p | 70.78p | 24006400 |
01/10/2019 | 74.50p | 75.02p | 73.00p | 73.60p | 17786040 |
30/09/2019 | 73.86p | 75.20p | 73.12p | 73.74p | 23632340 |
27/09/2019 | 73.10p | 73.76p | 72.50p | 73.46p | 14086483 |
26/09/2019 | 70.26p | 73.56p | 70.26p | 72.80p | 27461576 |
25/09/2019 | 70.74p | 71.20p | 69.42p | 71.20p | 18759888 |
24/09/2019 | 71.84p | 72.52p | 70.72p | 70.72p | 15045210 |
23/09/2019 | 73.84p | 73.84p | 71.28p | 71.76p | 18124624 |
20/09/2019 | 73.92p | 74.79p | 73.34p | 73.36p | 39104188 |
19/09/2019 | 74.16p | 74.78p | 73.14p | 73.58p | 25129432 |
18/09/2019 | 73.28p | 73.46p | 72.26p | 72.78p | 21645548 |
17/09/2019 | 74.50p | 74.96p | 72.72p | 72.90p | 23186908 |
16/09/2019 | 77.00p | 77.60p | 74.96p | 74.96p | 26074780 |
13/09/2019 | 74.82p | 76.17p | 74.76p | 75.84p | 23072480 |
12/09/2019 | 73.02p | 75.12p | 72.54p | 74.78p | 33810552 |
11/09/2019 | 70.32p | 72.86p | 70.12p | 72.86p | 20638896 |
10/09/2019 | 67.78p | 70.44p | 67.32p | 70.44p | 21499580 |
09/09/2019 | 68.44p | 69.74p | 67.80p | 67.80p | 18170764 |
06/09/2019 | 69.16p | 69.34p | 66.44p | 67.86p | 20235780 |
05/09/2019 | 69.80p | 70.24p | 67.66p | 69.10p | 16366187 |
04/09/2019 | 70.00p | 71.22p | 69.46p | 69.88p | 19562970 |
03/09/2019 | 70.98p | 71.06p | 69.10p | 70.32p | 18130888 |
02/09/2019 | 69.80p | 71.20p | 69.70p | 70.22p | 18524434 |
30/08/2019 | 68.16p | 70.12p | 68.08p | 69.70p | 28923590 |
29/08/2019 | 66.52p | 68.60p | 66.50p | 68.30p | 20372148 |
28/08/2019 | 67.42p | 68.00p | 66.56p | 67.52p | 22186724 |
27/08/2019 | 65.58p | 67.16p | 65.26p | 66.66p | 26831188 |
23/08/2019 | 65.80p | 66.72p | 65.54p | 65.54p | 19329172 |
22/08/2019 | 65.00p | 66.08p | 64.68p | 65.12p | 19713532 |
21/08/2019 | 65.00p | 65.14p | 64.20p | 64.84p | 13621754 |
20/08/2019 | 66.24p | 66.64p | 64.58p | 64.58p | 16303765 |
19/08/2019 | 65.54p | 66.30p | 64.80p | 66.30p | 15486065 |
16/08/2019 | 65.00p | 65.90p | 64.50p | 65.44p | 17631720 |
15/08/2019 | 65.44p | 66.86p | 64.94p | 64.96p | 21333540 |
14/08/2019 | 64.26p | 65.64p | 63.99p | 65.50p | 16215709 |
13/08/2019 | 65.36p | 65.68p | 64.36p | 65.36p | 24017740 |
12/08/2019 | 66.38p | 66.68p | 65.16p | 65.50p | 20463988 |
09/08/2019 | 67.56p | 67.86p | 66.46p | 66.46p | 18518984 |
08/08/2019 | 68.42p | 68.82p | 66.78p | 67.56p | 24069752 |
07/08/2019 | 69.10p | 69.82p | 67.88p | 68.38p | 21228478 |
06/08/2019 | 70.12p | 70.84p | 69.32p | 69.32p | 22284142 |
05/08/2019 | 71.20p | 72.28p | 70.42p | 71.22p | 31035512 |
02/08/2019 | 73.08p | 74.74p | 71.34p | 73.38p | 26922780 |
01/08/2019 | 78.14p | 78.14p | 72.55p | 73.94p | 32719960 |
31/07/2019 | 73.48p | 76.50p | 72.50p | 76.08p | 47631024 |
30/07/2019 | 83.00p | 83.88p | 73.00p | 73.58p | 112451464 |
29/07/2019 | 90.78p | 91.46p | 89.00p | 90.84p | 26425268 |
26/07/2019 | 86.62p | 88.04p | 85.32p | 87.48p | 16649105 |
25/07/2019 | 89.08p | 89.58p | 86.30p | 86.30p | 17722272 |
24/07/2019 | 89.34p | 89.98p | 88.22p | 89.00p | 21009162 |
23/07/2019 | 88.20p | 89.62p | 88.01p | 89.04p | 12448091 |
22/07/2019 | 88.00p | 90.00p | 87.58p | 88.28p | 19002248 |
19/07/2019 | 90.18p | 90.94p | 89.28p | 90.26p | 16231188 |
18/07/2019 | 87.62p | 89.81p | 87.62p | 89.74p | 16499502 |
17/07/2019 | 88.52p | 88.74p | 87.54p | 88.14p | 11231837 |
16/07/2019 | 88.88p | 89.26p | 87.98p | 88.10p | 15540056 |
15/07/2019 | 88.26p | 89.26p | 87.06p | 89.00p | 18408192 |
12/07/2019 | 87.76p | 88.46p | 87.02p | 88.24p | 11907094 |
11/07/2019 | 87.28p | 88.46p | 87.28p | 87.76p | 13180826 |
10/07/2019 | 87.54p | 87.92p | 86.56p | 87.34p | 17006038 |
09/07/2019 | 86.88p | 88.26p | 86.52p | 87.76p | 19828138 |
08/07/2019 | 87.82p | 88.18p | 86.10p | 86.72p | 20585704 |
05/07/2019 | 87.38p | 88.94p | 87.34p | 88.08p | 14668405 |
04/07/2019 | 89.62p | 89.78p | 87.22p | 87.56p | 13327917 |
03/07/2019 | 90.38p | 91.00p | 89.12p | 89.12p | 16873216 |
02/07/2019 | 89.22p | 90.22p | 88.18p | 89.94p | 19154356 |
01/07/2019 | 88.20p | 89.02p | 87.32p | 88.58p | 24492312 |
28/06/2019 | 86.20p | 88.06p | 85.06p | 87.78p | 27066044 |
27/06/2019 | 87.34p | 87.73p | 86.06p | 86.32p | 23476004 |
26/06/2019 | 87.58p | 87.90p | 86.52p | 87.40p | 16659749 |
25/06/2019 | 88.02p | 88.68p | 87.54p | 87.82p | 23977298 |
24/06/2019 | 88.54p | 89.16p | 87.22p | 88.58p | 23158406 |
21/06/2019 | 88.12p | 89.10p | 86.38p | 89.10p | 71313224 |
20/06/2019 | 91.00p | 92.10p | 87.94p | 88.08p | 24418012 |
*Close Price adjusted for both dividends and splits