Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/07/2019 | 45.00p | 45.00p | 40.50p | 41.00p | 57964 |
15/07/2019 | 44.00p | 45.00p | 43.00p | 45.00p | 15637 |
12/07/2019 | 46.50p | 46.50p | 44.00p | 44.00p | 18590 |
11/07/2019 | 46.50p | 46.50p | 45.75p | 46.50p | 5528 |
10/07/2019 | 46.50p | 46.50p | 44.25p | 46.50p | 84193 |
09/07/2019 | 47.00p | 47.94p | 45.00p | 46.50p | 14402 |
08/07/2019 | 47.00p | 47.00p | 45.00p | 47.00p | 29150 |
05/07/2019 | 47.00p | 47.00p | 46.10p | 47.00p | 8361 |
04/07/2019 | 47.50p | 47.90p | 46.00p | 47.00p | 15225 |
03/07/2019 | 49.00p | 49.00p | 42.50p | 47.50p | 74485 |
02/07/2019 | 53.00p | 53.00p | 47.50p | 49.20p | 89610 |
01/07/2019 | 55.00p | 55.00p | 53.00p | 54.00p | 35955 |
28/06/2019 | 55.00p | 55.18p | 54.00p | 55.00p | 13492 |
27/06/2019 | 55.00p | 55.40p | 55.00p | 55.00p | 1274 |
26/06/2019 | 55.00p | 55.00p | 54.00p | 55.00p | 8672 |
25/06/2019 | 55.00p | 55.00p | 54.00p | 55.00p | 7033 |
24/06/2019 | 55.00p | 55.18p | 54.00p | 55.00p | 24548 |
21/06/2019 | 54.50p | 55.00p | 54.00p | 55.00p | 26 |
20/06/2019 | 55.00p | 55.00p | 54.00p | 55.00p | 765 |
19/06/2019 | 53.50p | 55.00p | 52.00p | 55.00p | 47840 |
18/06/2019 | 53.50p | 53.50p | 53.00p | 53.50p | 10020 |
17/06/2019 | 52.50p | 53.50p | 52.50p | 53.50p | 16196 |
14/06/2019 | 53.50p | 53.50p | 52.00p | 53.50p | 20469 |
13/06/2019 | 53.50p | 53.50p | 52.00p | 53.50p | 19720 |
12/06/2019 | 55.50p | 55.50p | 53.00p | 53.50p | 42900 |
11/06/2019 | 55.50p | 55.50p | 54.00p | 55.50p | 2641 |
10/06/2019 | 55.50p | 55.77p | 54.00p | 55.50p | 23272 |
07/06/2019 | 55.50p | 55.50p | 54.40p | 55.50p | 250 |
06/06/2019 | 55.50p | 55.50p | 54.00p | 55.50p | 20 |
05/06/2019 | 56.00p | 56.00p | 53.00p | 55.50p | 44186 |
04/06/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 1657 |
03/06/2019 | 56.00p | 56.00p | 54.08p | 56.00p | 9739 |
31/05/2019 | 56.00p | 56.00p | 54.18p | 56.00p | 2814 |
30/05/2019 | 56.00p | 56.40p | 54.18p | 56.00p | 10299 |
29/05/2019 | 56.00p | 56.68p | 54.20p | 56.00p | 52354 |
28/05/2019 | 56.00p | 56.75p | 54.00p | 56.00p | 68294 |
24/05/2019 | 56.00p | 56.75p | 55.90p | 56.00p | 14357 |
23/05/2019 | 56.00p | 56.50p | 54.51p | 56.00p | 13648 |
22/05/2019 | 55.50p | 57.16p | 54.15p | 56.00p | 53106 |
21/05/2019 | 54.00p | 57.00p | 54.00p | 55.50p | 64333 |
20/05/2019 | 54.00p | 55.00p | 54.00p | 54.00p | 41311 |
17/05/2019 | 54.00p | 54.75p | 53.15p | 54.00p | 19298 |
16/05/2019 | 54.00p | 54.00p | 53.15p | 54.00p | 5702 |
15/05/2019 | 54.00p | 54.00p | 53.00p | 54.00p | 14207 |
14/05/2019 | 54.00p | 54.70p | 53.04p | 54.00p | 9986 |
13/05/2019 | 56.50p | 56.50p | 53.00p | 54.00p | 83588 |
10/05/2019 | 56.50p | 56.55p | 55.20p | 56.00p | 57400 |
09/05/2019 | 58.50p | 58.50p | 55.20p | 56.00p | 47975 |
08/05/2019 | 59.00p | 59.00p | 57.00p | 58.00p | 56609 |
07/05/2019 | 60.00p | 60.00p | 59.00p | 60.00p | 37739 |
03/05/2019 | 61.00p | 61.00p | 59.00p | 60.00p | 69938 |
02/05/2019 | 58.50p | 61.40p | 58.36p | 61.00p | 140054 |
01/05/2019 | 56.50p | 60.00p | 56.50p | 58.50p | 39460 |
30/04/2019 | 54.50p | 58.00p | 53.75p | 56.50p | 77462 |
29/04/2019 | 52.50p | 57.00p | 52.11p | 54.50p | 215831 |
26/04/2019 | 42.50p | 55.00p | 42.00p | 52.50p | 1740669 |
25/04/2019 | 44.50p | 45.00p | 44.02p | 44.50p | 69612 |
24/04/2019 | 44.50p | 45.00p | 44.50p | 44.50p | 38319 |
23/04/2019 | 43.00p | 45.00p | 43.00p | 44.50p | 192411 |
18/04/2019 | 43.00p | 44.00p | 42.50p | 43.00p | 32316 |
17/04/2019 | 43.00p | 44.00p | 42.33p | 43.00p | 23384 |
16/04/2019 | 42.00p | 44.00p | 41.00p | 43.00p | 43518 |
15/04/2019 | 43.00p | 43.00p | 41.51p | 42.00p | 238712 |
12/04/2019 | 43.00p | 43.76p | 42.65p | 43.00p | 24550 |
11/04/2019 | 43.00p | 44.00p | 42.00p | 43.00p | 85475 |
10/04/2019 | 45.10p | 47.00p | 42.04p | 43.00p | 266495 |
09/04/2019 | 45.20p | 45.20p | 43.00p | 45.20p | 479565 |
08/04/2019 | 46.00p | 46.00p | 45.00p | 45.20p | 100772 |
05/04/2019 | 48.00p | 48.00p | 43.00p | 45.50p | 142326 |
04/04/2019 | 48.00p | 48.00p | 47.00p | 48.00p | 33169 |
03/04/2019 | 48.00p | 48.00p | 47.00p | 48.00p | 2000 |
02/04/2019 | 48.00p | 48.96p | 47.00p | 48.00p | 35663 |
01/04/2019 | 46.50p | 48.50p | 46.10p | 48.00p | 32949 |
29/03/2019 | 47.50p | 47.50p | 46.00p | 46.50p | 25007 |
28/03/2019 | 46.00p | 47.00p | 45.00p | 46.50p | 56142 |
27/03/2019 | 49.00p | 49.00p | 46.00p | 46.00p | 86516 |
26/03/2019 | 52.00p | 52.00p | 46.75p | 49.00p | 79657 |
25/03/2019 | 52.00p | 52.00p | 50.00p | 52.00p | 36706 |
22/03/2019 | 52.50p | 52.50p | 50.00p | 52.00p | 66570 |
21/03/2019 | 54.00p | 54.00p | 52.02p | 52.50p | 42576 |
20/03/2019 | 54.00p | 54.00p | 53.00p | 54.00p | 10793 |
19/03/2019 | 54.00p | 54.00p | 53.00p | 54.00p | 245268 |
18/03/2019 | 54.00p | 54.00p | 53.40p | 54.00p | 45322 |
15/03/2019 | 56.00p | 56.40p | 52.63p | 53.50p | 164550 |
14/03/2019 | 60.00p | 60.00p | 55.00p | 56.00p | 75097 |
13/03/2019 | 59.00p | 60.00p | 57.98p | 60.00p | 20591 |
12/03/2019 | 61.00p | 61.00p | 58.10p | 59.00p | 257580 |
11/03/2019 | 61.00p | 62.00p | 60.00p | 61.00p | 11534 |
08/03/2019 | 63.50p | 63.50p | 60.40p | 61.00p | 57934 |
07/03/2019 | 63.50p | 63.50p | 62.00p | 63.50p | 3690 |
06/03/2019 | 63.50p | 63.50p | 62.00p | 63.50p | 17017 |
05/03/2019 | 63.50p | 63.50p | 63.35p | 63.50p | 3000 |
04/03/2019 | 63.00p | 63.88p | 62.06p | 63.50p | 39648 |
01/03/2019 | 63.50p | 63.50p | 61.08p | 63.00p | 22066 |
28/02/2019 | 65.00p | 65.00p | 62.00p | 63.50p | 29301 |
27/02/2019 | 65.00p | 65.00p | 63.08p | 65.00p | 13532 |
26/02/2019 | 65.00p | 65.00p | 64.75p | 65.00p | 7722 |
25/02/2019 | 65.00p | 65.00p | 63.00p | 65.00p | 17154 |
22/02/2019 | 65.00p | 65.00p | 63.00p | 65.00p | 19597 |
21/02/2019 | 65.50p | 65.50p | 63.13p | 65.00p | 6005 |
20/02/2019 | 65.50p | 65.75p | 65.50p | 65.50p | 4681 |
19/02/2019 | 65.50p | 65.90p | 64.15p | 65.50p | 20293 |
18/02/2019 | 66.00p | 66.25p | 65.00p | 65.00p | 14878 |
15/02/2019 | 68.00p | 68.00p | 65.00p | 66.00p | 44235 |
14/02/2019 | 69.50p | 69.50p | 66.30p | 68.00p | 58921 |
13/02/2019 | 69.50p | 70.94p | 69.00p | 69.50p | 8957 |
12/02/2019 | 70.00p | 71.92p | 69.11p | 69.50p | 33189 |
11/02/2019 | 68.50p | 73.00p | 68.50p | 70.00p | 50917 |
08/02/2019 | 67.00p | 69.00p | 67.00p | 68.50p | 26699 |
07/02/2019 | 67.00p | 70.00p | 66.00p | 67.00p | 84067 |
06/02/2019 | 67.00p | 69.00p | 66.96p | 67.00p | 34553 |
05/02/2019 | 67.00p | 67.00p | 66.96p | 67.00p | 6754 |
04/02/2019 | 67.00p | 69.00p | 66.80p | 67.00p | 79931 |
01/02/2019 | 67.00p | 67.00p | 66.61p | 67.00p | 57870 |
31/01/2019 | 67.00p | 68.92p | 66.51p | 67.00p | 19852 |
30/01/2019 | 66.50p | 69.00p | 66.50p | 67.00p | 20734 |
29/01/2019 | 66.00p | 68.00p | 66.00p | 66.50p | 44179 |
28/01/2019 | 66.00p | 66.50p | 65.70p | 66.00p | 105405 |
25/01/2019 | 66.00p | 66.00p | 65.65p | 66.00p | 62547 |
24/01/2019 | 66.00p | 66.75p | 65.50p | 66.00p | 61360 |
23/01/2019 | 70.00p | 70.00p | 65.25p | 66.00p | 59497 |
22/01/2019 | 67.00p | 71.94p | 67.00p | 70.00p | 115288 |
21/01/2019 | 65.00p | 68.60p | 65.00p | 66.50p | 67084 |
18/01/2019 | 65.00p | 67.00p | 65.00p | 65.00p | 26639 |
17/01/2019 | 65.00p | 68.00p | 65.00p | 65.00p | 139363 |
16/01/2019 | 62.50p | 66.50p | 50.00p | 65.00p | 615829 |
15/01/2019 | 79.50p | 79.50p | 78.10p | 79.50p | 6536 |
14/01/2019 | 79.50p | 80.94p | 78.51p | 79.50p | 203052 |
11/01/2019 | 80.00p | 80.94p | 78.00p | 79.50p | 53088 |
10/01/2019 | 80.00p | 82.00p | 78.52p | 80.00p | 48584 |
09/01/2019 | 80.00p | 80.00p | 79.80p | 80.00p | 983 |
08/01/2019 | 80.00p | 81.07p | 78.20p | 80.00p | 18496 |
07/01/2019 | 80.00p | 80.85p | 78.20p | 80.00p | 12533 |
04/01/2019 | 80.00p | 81.33p | 78.08p | 80.00p | 19427 |
03/01/2019 | 79.00p | 81.36p | 78.60p | 80.00p | 13904 |
02/01/2019 | 80.00p | 81.36p | 78.65p | 79.00p | 28176 |
31/12/2018 | 80.00p | 81.00p | 78.60p | 80.00p | 13285 |
28/12/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 100000 |
27/12/2018 | 80.00p | 80.00p | 79.12p | 80.00p | 10000 |
24/12/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
21/12/2018 | 80.00p | 82.00p | 80.00p | 80.00p | 2907 |
20/12/2018 | 80.00p | 81.96p | 80.00p | 80.00p | 7578 |
19/12/2018 | 80.00p | 81.96p | 80.00p | 80.00p | 2861 |
18/12/2018 | 80.00p | 82.00p | 78.55p | 80.00p | 7477 |
17/12/2018 | 80.00p | 82.00p | 79.00p | 80.00p | 4469 |
14/12/2018 | 80.00p | 80.00p | 79.00p | 80.00p | 5072 |
13/12/2018 | 79.50p | 81.00p | 79.00p | 80.00p | 5987 |
12/12/2018 | 78.00p | 80.94p | 77.75p | 79.50p | 38944 |
11/12/2018 | 77.50p | 78.80p | 77.50p | 78.00p | 34490 |
10/12/2018 | 79.50p | 79.50p | 75.00p | 77.00p | 399785 |
07/12/2018 | 81.00p | 81.00p | 80.00p | 80.50p | 8184 |
06/12/2018 | 83.00p | 83.00p | 79.00p | 80.50p | 29246 |
05/12/2018 | 83.00p | 83.00p | 82.00p | 83.00p | 19201 |
04/12/2018 | 84.00p | 84.96p | 82.00p | 83.00p | 39309 |
03/12/2018 | 83.50p | 84.40p | 83.00p | 84.00p | 47385 |
30/11/2018 | 83.50p | 84.00p | 83.04p | 84.00p | 3382 |
29/11/2018 | 83.50p | 84.90p | 83.11p | 84.00p | 14004 |
28/11/2018 | 83.50p | 85.00p | 83.00p | 84.00p | 32331 |
27/11/2018 | 83.50p | 84.00p | 83.00p | 84.00p | 559290 |
26/11/2018 | 84.00p | 84.50p | 83.10p | 84.00p | 27881 |
23/11/2018 | 83.00p | 84.64p | 83.00p | 84.00p | 27123 |
22/11/2018 | 83.00p | 85.00p | 83.00p | 83.00p | 6430 |
21/11/2018 | 83.00p | 83.50p | 81.70p | 83.00p | 2840 |
20/11/2018 | 83.00p | 85.00p | 81.02p | 83.00p | 45180 |
19/11/2018 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
16/11/2018 | 83.00p | 84.80p | 81.84p | 83.00p | 16770 |
15/11/2018 | 83.00p | 85.00p | 82.00p | 83.00p | 13174 |
14/11/2018 | 83.00p | 84.50p | 82.00p | 83.00p | 22732 |
13/11/2018 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
12/11/2018 | 83.00p | 84.92p | 81.84p | 83.00p | 14957 |
09/11/2018 | 83.00p | 83.00p | 81.84p | 83.00p | 7200 |
08/11/2018 | 82.00p | 84.92p | 81.84p | 83.00p | 8340 |
07/11/2018 | 82.00p | 82.25p | 82.00p | 82.00p | 29911 |
06/11/2018 | 82.50p | 82.50p | 82.00p | 82.00p | 19567 |
05/11/2018 | 82.50p | 82.98p | 82.00p | 82.50p | 8922 |
02/11/2018 | 84.00p | 85.00p | 82.20p | 85.00p | 4746 |
01/11/2018 | 83.50p | 84.94p | 82.20p | 83.50p | 21890 |
31/10/2018 | 82.50p | 85.00p | 82.40p | 83.50p | 51768 |
30/10/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
29/10/2018 | 82.50p | 82.50p | 82.00p | 82.50p | 53 |
26/10/2018 | 82.50p | 82.50p | 82.10p | 82.50p | 17653 |
25/10/2018 | 83.50p | 83.95p | 82.00p | 82.50p | 31318 |
24/10/2018 | 84.00p | 84.00p | 83.00p | 83.50p | 29181 |
23/10/2018 | 84.00p | 84.00p | 83.04p | 84.00p | 14514 |
22/10/2018 | 85.00p | 85.00p | 83.00p | 84.00p | 16230 |
19/10/2018 | 86.50p | 86.92p | 84.00p | 85.00p | 28078 |
18/10/2018 | 86.50p | 87.94p | 85.63p | 86.50p | 13584 |
17/10/2018 | 84.00p | 87.52p | 84.00p | 86.50p | 25292 |
16/10/2018 | 81.50p | 84.50p | 80.55p | 84.00p | 39090 |
15/10/2018 | 81.00p | 82.37p | 81.00p | 81.50p | 25701 |
12/10/2018 | 80.50p | 82.80p | 79.00p | 81.00p | 45115 |
11/10/2018 | 83.00p | 83.00p | 78.00p | 80.50p | 130619 |
10/10/2018 | 84.00p | 84.00p | 82.00p | 83.50p | 23102 |
09/10/2018 | 87.50p | 87.50p | 83.25p | 84.00p | 24346 |
08/10/2018 | 87.50p | 87.50p | 86.00p | 87.50p | 1115 |
05/10/2018 | 87.50p | 87.50p | 87.30p | 87.50p | 5713 |
04/10/2018 | 88.50p | 88.50p | 85.50p | 87.50p | 24298 |
03/10/2018 | 88.50p | 88.50p | 87.00p | 88.50p | 3871 |
02/10/2018 | 88.50p | 88.50p | 87.00p | 88.50p | 9388 |
01/10/2018 | 88.50p | 88.50p | 87.00p | 88.50p | 19606 |
*Close Price adjusted for both dividends and splits