Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2021 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
20/12/2021 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
17/12/2021 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
16/12/2021 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
15/12/2021 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
14/12/2021 | 48.50p | 60.00p | 48.50p | 51.50p | 37000 |
13/12/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
10/12/2021 | 48.50p | 48.50p | 45.00p | 48.50p | 1000 |
09/12/2021 | 48.50p | 50.25p | 48.50p | 48.50p | 75 |
08/12/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
07/12/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
06/12/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
03/12/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
02/12/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
01/12/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
30/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
29/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
26/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
25/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
24/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
23/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
22/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
19/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
18/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
17/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
16/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
15/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
12/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
11/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
10/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
09/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
08/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
05/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
04/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
03/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
02/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
01/11/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
29/10/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
28/10/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
27/10/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
26/10/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
25/10/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
22/10/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
21/10/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
20/10/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
19/10/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
18/10/2021 | 48.50p | 50.25p | 48.50p | 48.50p | 26 |
15/10/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
14/10/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
13/10/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
12/10/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
11/10/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
08/10/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
07/10/2021 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
06/10/2021 | 51.00p | 51.00p | 47.00p | 48.50p | 2357 |
05/10/2021 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
04/10/2021 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
01/10/2021 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
30/09/2021 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
29/09/2021 | 51.00p | 53.90p | 51.00p | 51.00p | 2000 |
28/09/2021 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
27/09/2021 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
24/09/2021 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
23/09/2021 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
22/09/2021 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
21/09/2021 | 51.00p | 51.00p | 47.40p | 51.00p | 550 |
20/09/2021 | 51.00p | 51.00p | 47.60p | 51.00p | 5000 |
17/09/2021 | 45.00p | 55.00p | 45.00p | 51.00p | 16000 |
16/09/2021 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
15/09/2021 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
14/09/2021 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
13/09/2021 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
10/09/2021 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
09/09/2021 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
08/09/2021 | 40.50p | 52.00p | 40.50p | 48.00p | 8876 |
07/09/2021 | 38.50p | 42.40p | 38.50p | 40.50p | 6020 |
06/09/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
03/09/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
02/09/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
01/09/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
31/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
27/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
26/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
25/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
24/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
23/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
20/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
19/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
18/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
17/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
16/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
13/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
12/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
11/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
10/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
09/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
06/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
05/08/2021 | 38.50p | 38.50p | 36.15p | 38.50p | 157 |
04/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
03/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
02/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
30/07/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
29/07/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
28/07/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
27/07/2021 | 38.50p | 41.00p | 38.50p | 38.50p | 2426 |
26/07/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
23/07/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
22/07/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
21/07/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
20/07/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
19/07/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
16/07/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
15/07/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
14/07/2021 | 38.50p | 38.50p | 36.15p | 38.50p | 100 |
13/07/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
12/07/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
09/07/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
08/07/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
07/07/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
06/07/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
05/07/2021 | 38.50p | 38.50p | 36.15p | 38.50p | 588 |
02/07/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
01/07/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
30/06/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
29/06/2021 | 38.50p | 38.50p | 36.15p | 38.50p | 1694 |
28/06/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
25/06/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
24/06/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
23/06/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
22/06/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
21/06/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
18/06/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
17/06/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
16/06/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
15/06/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
14/06/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
11/06/2021 | 38.50p | 38.50p | 36.15p | 38.50p | 500 |
10/06/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
09/06/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
08/06/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
07/06/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
04/06/2021 | 38.50p | 38.50p | 36.15p | 38.50p | 11000 |
03/06/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
02/06/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
01/06/2021 | 36.50p | 41.50p | 36.50p | 38.50p | 4804 |
31/05/2021 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
28/05/2021 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
27/05/2021 | 36.50p | 36.50p | 33.00p | 36.50p | 1750 |
26/05/2021 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
25/05/2021 | 35.50p | 37.75p | 35.50p | 36.50p | 1000 |
24/05/2021 | 33.50p | 38.00p | 33.50p | 35.50p | 4000 |
21/05/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
20/05/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
19/05/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
18/05/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
17/05/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
14/05/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
13/05/2021 | 32.50p | 36.00p | 32.00p | 33.50p | 11696 |
12/05/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
11/05/2021 | 32.50p | 35.65p | 32.50p | 32.50p | 100 |
10/05/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
07/05/2021 | 30.50p | 32.50p | 29.00p | 32.50p | 611 |
06/05/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
05/05/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
04/05/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
30/04/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
29/04/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
28/04/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
27/04/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
26/04/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
23/04/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
22/04/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
21/04/2021 | 30.50p | 30.50p | 30.00p | 30.50p | 0 |
20/04/2021 | 30.50p | 30.50p | 29.00p | 30.50p | 2500 |
19/04/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
16/04/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
15/04/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
14/04/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
13/04/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
12/04/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
09/04/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
08/04/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
07/04/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
06/04/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
01/04/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
31/03/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
30/03/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
29/03/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
26/03/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
25/03/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
24/03/2021 | 29.00p | 32.00p | 29.00p | 30.50p | 2500 |
23/03/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
22/03/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
19/03/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
18/03/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
17/03/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
16/03/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
15/03/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
12/03/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
11/03/2021 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
*Close Price adjusted for both dividends and splits