Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2021 | 34.00p | 34.38p | 34.00p | 34.00p | 50419 |
11/03/2021 | 33.00p | 34.20p | 33.00p | 34.00p | 5000 |
10/03/2021 | 33.00p | 34.96p | 33.00p | 33.00p | 28469 |
09/03/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
08/03/2021 | 33.00p | 33.00p | 31.60p | 33.00p | 3000 |
05/03/2021 | 33.00p | 34.18p | 33.00p | 33.00p | 8013 |
04/03/2021 | 33.00p | 33.85p | 31.26p | 33.00p | 11063 |
03/03/2021 | 33.00p | 33.78p | 31.60p | 33.00p | 12583 |
02/03/2021 | 33.00p | 33.00p | 31.60p | 33.00p | 4763 |
01/03/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
26/02/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
25/02/2021 | 33.00p | 33.96p | 31.00p | 33.00p | 83330 |
24/02/2021 | 33.00p | 34.00p | 31.00p | 33.00p | 1258 |
23/02/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
22/02/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
19/02/2021 | 33.50p | 34.20p | 32.35p | 33.00p | 17724 |
18/02/2021 | 33.50p | 34.33p | 33.50p | 33.50p | 50000 |
17/02/2021 | 33.50p | 33.50p | 32.32p | 33.50p | 22000 |
16/02/2021 | 33.50p | 35.00p | 33.50p | 35.00p | 5474 |
15/02/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
12/02/2021 | 33.50p | 34.25p | 32.31p | 33.50p | 22000 |
11/02/2021 | 33.50p | 34.50p | 33.50p | 33.50p | 35000 |
10/02/2021 | 33.50p | 34.78p | 33.31p | 33.50p | 20542 |
09/02/2021 | 33.50p | 34.90p | 33.50p | 33.50p | 253 |
08/02/2021 | 33.50p | 33.50p | 32.50p | 33.50p | 20700 |
05/02/2021 | 33.50p | 34.97p | 33.33p | 33.50p | 150 |
04/02/2021 | 33.50p | 33.50p | 33.31p | 33.50p | 58 |
03/02/2021 | 33.00p | 34.70p | 33.00p | 33.50p | 10000 |
02/02/2021 | 33.00p | 34.70p | 33.00p | 33.00p | 11345 |
01/02/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 1992 |
29/01/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
28/01/2021 | 33.00p | 34.79p | 33.00p | 33.00p | 5000 |
27/01/2021 | 33.00p | 34.80p | 31.00p | 33.00p | 6884 |
26/01/2021 | 33.00p | 35.00p | 33.00p | 33.00p | 1830696 |
25/01/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
22/01/2021 | 32.50p | 33.40p | 32.50p | 32.50p | 177856 |
21/01/2021 | 28.50p | 33.70p | 28.50p | 33.00p | 55503 |
20/01/2021 | 27.50p | 30.00p | 27.50p | 28.00p | 4825205 |
19/01/2021 | 27.50p | 29.00p | 27.50p | 27.50p | 5198 |
18/01/2021 | 27.50p | 27.50p | 26.56p | 27.50p | 15496 |
15/01/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 50000 |
14/01/2021 | 27.50p | 27.50p | 26.11p | 27.50p | 18644 |
13/01/2021 | 28.50p | 29.22p | 27.50p | 27.50p | 13445 |
12/01/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
11/01/2021 | 30.00p | 30.00p | 28.50p | 28.50p | 29083 |
08/01/2021 | 30.00p | 30.74p | 30.00p | 30.00p | 4817 |
07/01/2021 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
06/01/2021 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
05/01/2021 | 30.00p | 30.00p | 28.51p | 30.00p | 2490 |
04/01/2021 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
01/01/2021 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
31/12/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
30/12/2020 | 30.00p | 30.00p | 28.75p | 30.00p | 638 |
29/12/2020 | 30.50p | 30.50p | 28.00p | 30.00p | 20000 |
28/12/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
25/12/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
24/12/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
23/12/2020 | 30.50p | 30.50p | 28.75p | 30.50p | 1536 |
22/12/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
21/12/2020 | 30.50p | 31.45p | 30.50p | 30.50p | 4791 |
18/12/2020 | 30.50p | 32.00p | 30.50p | 30.50p | 35000 |
17/12/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
16/12/2020 | 30.50p | 32.00p | 30.13p | 30.50p | 65501 |
15/12/2020 | 30.50p | 32.00p | 30.50p | 30.50p | 3125 |
14/12/2020 | 30.50p | 30.50p | 30.14p | 30.50p | 4669 |
11/12/2020 | 30.50p | 30.50p | 30.13p | 30.50p | 16608 |
10/12/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
09/12/2020 | 30.50p | 30.50p | 30.13p | 30.50p | 7500 |
08/12/2020 | 30.50p | 32.00p | 30.00p | 30.50p | 15500 |
07/12/2020 | 30.50p | 32.00p | 30.50p | 30.50p | 146562 |
04/12/2020 | 30.50p | 32.00p | 30.00p | 30.50p | 135223 |
03/12/2020 | 28.50p | 32.00p | 28.50p | 30.50p | 102140 |
02/12/2020 | 28.50p | 28.50p | 28.14p | 28.50p | 3257 |
01/12/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
30/11/2020 | 28.50p | 30.00p | 28.50p | 28.50p | 1641 |
27/11/2020 | 28.50p | 30.00p | 28.50p | 28.50p | 21500 |
26/11/2020 | 25.50p | 29.00p | 25.50p | 28.50p | 53000 |
25/11/2020 | 24.00p | 25.50p | 24.00p | 25.50p | 10000 |
24/11/2020 | 24.00p | 24.17p | 24.00p | 24.00p | 5 |
23/11/2020 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
20/11/2020 | 23.50p | 23.55p | 23.50p | 23.50p | 10000 |
19/11/2020 | 23.00p | 24.79p | 23.00p | 23.50p | 6081 |
18/11/2020 | 23.00p | 23.11p | 23.00p | 23.00p | 16065 |
17/11/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
16/11/2020 | 23.00p | 25.00p | 23.00p | 23.00p | 10311 |
13/11/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 100386 |
12/11/2020 | 23.00p | 23.00p | 22.55p | 23.00p | 2780 |
10/11/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
09/11/2020 | 22.50p | 23.80p | 22.50p | 22.50p | 4159 |
06/11/2020 | 22.50p | 23.80p | 22.50p | 22.50p | 5000 |
05/11/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 80000 |
04/11/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
03/11/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
02/11/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
30/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
29/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
28/10/2020 | 22.50p | 22.50p | 22.00p | 22.50p | 7142 |
27/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
26/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
23/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
22/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
21/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
20/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
19/10/2020 | 22.50p | 22.50p | 21.00p | 22.50p | 10202 |
16/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
15/10/2020 | 22.50p | 22.50p | 21.00p | 22.50p | 459140 |
14/10/2020 | 22.50p | 22.50p | 20.96p | 22.50p | 330000 |
13/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
12/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
09/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
08/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
07/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
06/10/2020 | 22.50p | 22.50p | 21.02p | 22.50p | 13574 |
05/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
02/10/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
01/10/2020 | 22.50p | 22.50p | 21.00p | 22.50p | 3096 |
30/09/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
29/09/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
28/09/2020 | 22.50p | 22.50p | 21.00p | 22.50p | 20242 |
25/09/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
24/09/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
23/09/2020 | 22.50p | 22.50p | 21.00p | 22.50p | 517907 |
22/09/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
21/09/2020 | 22.50p | 22.90p | 22.50p | 22.50p | 6583 |
18/09/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
17/09/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
16/09/2020 | 22.50p | 23.00p | 22.50p | 22.50p | 200 |
15/09/2020 | 22.50p | 22.50p | 21.50p | 22.50p | 15182 |
14/09/2020 | 21.50p | 22.50p | 21.50p | 22.50p | 0 |
11/09/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
10/09/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 25303 |
09/09/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
08/09/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
07/09/2020 | 21.50p | 21.50p | 21.11p | 21.50p | 48000 |
04/09/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
03/09/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 255910 |
02/09/2020 | 21.00p | 21.50p | 21.00p | 21.50p | 0 |
01/09/2020 | 21.00p | 21.00p | 20.94p | 21.00p | 3406 |
31/08/2020 | 21.00p | 21.38p | 21.00p | 21.00p | 5810000 |
28/08/2020 | 21.00p | 21.38p | 21.00p | 21.00p | 5810000 |
27/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
26/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
25/08/2020 | 21.00p | 21.49p | 21.00p | 21.00p | 62 |
24/08/2020 | 21.00p | 21.25p | 21.00p | 21.00p | 10000 |
21/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 2100000 |
20/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
19/08/2020 | 21.00p | 21.50p | 21.00p | 21.00p | 6970 |
18/08/2020 | 21.00p | 21.52p | 20.00p | 21.00p | 62455 |
17/08/2020 | 21.00p | 21.55p | 21.00p | 21.00p | 6600 |
14/08/2020 | 21.00p | 21.00p | 20.60p | 21.00p | 185000 |
13/08/2020 | 20.00p | 22.00p | 20.00p | 22.00p | 309654 |
12/08/2020 | 20.00p | 20.00p | 19.60p | 20.00p | 749018 |
11/08/2020 | 20.50p | 20.50p | 19.00p | 19.00p | 15155 |
10/08/2020 | 20.50p | 20.89p | 19.71p | 20.50p | 2104 |
07/08/2020 | 21.00p | 21.00p | 19.66p | 20.50p | 4616 |
06/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
05/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
04/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
03/08/2020 | 20.50p | 21.52p | 20.50p | 21.00p | 407 |
31/07/2020 | 22.50p | 22.50p | 19.00p | 20.50p | 85234 |
30/07/2020 | 23.00p | 23.00p | 21.00p | 22.50p | 10000 |
29/07/2020 | 23.50p | 23.50p | 22.00p | 23.00p | 338000 |
28/07/2020 | 24.00p | 24.00p | 22.00p | 23.50p | 4000 |
27/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
24/07/2020 | 24.00p | 24.00p | 22.50p | 24.00p | 150000 |
23/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
22/07/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 29145 |
21/07/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 52981 |
20/07/2020 | 24.00p | 24.68p | 24.00p | 24.00p | 3464 |
17/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
16/07/2020 | 24.00p | 24.00p | 23.25p | 24.00p | 4415 |
15/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
14/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
13/07/2020 | 24.00p | 24.00p | 23.25p | 24.00p | 370 |
10/07/2020 | 24.00p | 24.00p | 23.25p | 24.00p | 4323 |
09/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
08/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
07/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
06/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
03/07/2020 | 24.00p | 26.00p | 24.00p | 24.00p | 1000 |
02/07/2020 | 24.00p | 24.75p | 23.00p | 24.00p | 8704 |
01/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
30/06/2020 | 25.00p | 25.00p | 23.00p | 24.00p | 7500 |
29/06/2020 | 25.00p | 25.00p | 23.13p | 25.00p | 15230 |
26/06/2020 | 25.00p | 25.00p | 23.00p | 25.00p | 1274169 |
25/06/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
24/06/2020 | 25.00p | 25.75p | 25.00p | 25.00p | 6000 |
23/06/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
22/06/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
19/06/2020 | 25.00p | 26.00p | 25.00p | 25.00p | 23294 |
18/06/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
17/06/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
16/06/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
15/06/2020 | 25.00p | 25.00p | 24.00p | 25.00p | 140000 |
12/06/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
11/06/2020 | 25.00p | 25.00p | 23.62p | 25.00p | 7650 |
10/06/2020 | 25.00p | 25.00p | 23.46p | 25.00p | 2470 |
09/06/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
08/06/2020 | 24.00p | 25.85p | 23.36p | 25.00p | 43461 |
05/06/2020 | 24.00p | 24.47p | 23.00p | 24.00p | 64550 |
*Close Price adjusted for both dividends and splits