Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 8000 |
18/03/2021 | 110.50p | 110.50p | 110.10p | 110.50p | 8000 |
17/03/2021 | 110.50p | 113.83p | 110.50p | 110.50p | 5 |
16/03/2021 | 103.50p | 112.00p | 103.50p | 110.50p | 9512 |
15/03/2021 | 103.50p | 107.00p | 102.65p | 103.50p | 108 |
12/03/2021 | 103.50p | 103.50p | 102.45p | 103.50p | 2 |
11/03/2021 | 103.50p | 107.00p | 103.50p | 103.50p | 1000 |
10/03/2021 | 104.50p | 105.77p | 102.09p | 103.50p | 9149 |
09/03/2021 | 103.00p | 106.00p | 101.00p | 103.00p | 4327 |
08/03/2021 | 100.50p | 105.00p | 99.22p | 103.00p | 15927 |
05/03/2021 | 100.50p | 103.83p | 98.89p | 100.50p | 2002 |
04/03/2021 | 100.50p | 103.83p | 98.89p | 100.50p | 4887 |
03/03/2021 | 100.50p | 101.50p | 100.50p | 100.50p | 2832 |
02/03/2021 | 100.50p | 101.50p | 100.50p | 100.50p | 1993 |
01/03/2021 | 100.50p | 101.50p | 98.53p | 100.50p | 8681 |
26/02/2021 | 100.50p | 100.50p | 100.50p | 100.50p | 32500 |
25/02/2021 | 100.50p | 101.50p | 98.75p | 100.50p | 3640 |
24/02/2021 | 99.50p | 103.00p | 98.65p | 100.50p | 9606 |
23/02/2021 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
22/02/2021 | 99.50p | 101.25p | 99.50p | 99.50p | 98 |
19/02/2021 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
18/02/2021 | 99.50p | 99.50p | 99.00p | 99.50p | 16000 |
17/02/2021 | 98.50p | 102.00p | 97.00p | 99.50p | 12982 |
16/02/2021 | 96.50p | 99.45p | 96.50p | 98.50p | 22000 |
15/02/2021 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
12/02/2021 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
11/02/2021 | 96.50p | 96.50p | 94.89p | 96.50p | 6954 |
10/02/2021 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
09/02/2021 | 96.50p | 96.50p | 94.10p | 96.50p | 5810 |
08/02/2021 | 96.50p | 96.50p | 94.52p | 96.50p | 5500 |
05/02/2021 | 95.50p | 99.45p | 95.50p | 96.50p | 4266 |
04/02/2021 | 93.50p | 99.00p | 92.85p | 95.50p | 20703 |
03/02/2021 | 87.00p | 87.63p | 87.00p | 87.00p | 3609 |
02/02/2021 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
01/02/2021 | 86.50p | 90.00p | 86.50p | 87.00p | 19980 |
29/01/2021 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
28/01/2021 | 86.50p | 86.50p | 85.00p | 86.50p | 7269 |
27/01/2021 | 84.50p | 86.50p | 84.25p | 86.50p | 1818 |
26/01/2021 | 84.50p | 84.50p | 82.00p | 84.50p | 2539 |
25/01/2021 | 90.00p | 90.00p | 84.00p | 84.50p | 10874 |
22/01/2021 | 90.00p | 90.00p | 89.99p | 90.00p | 150 |
21/01/2021 | 90.00p | 90.00p | 87.00p | 90.00p | 3010 |
20/01/2021 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
19/01/2021 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
18/01/2021 | 90.00p | 90.00p | 87.00p | 90.00p | 39 |
15/01/2021 | 91.50p | 91.50p | 90.00p | 90.00p | 7830 |
14/01/2021 | 93.50p | 93.50p | 90.00p | 91.50p | 11500 |
13/01/2021 | 91.50p | 93.65p | 91.50p | 93.50p | 4100 |
12/01/2021 | 92.50p | 93.67p | 91.50p | 91.50p | 3215 |
11/01/2021 | 92.50p | 94.00p | 92.50p | 92.50p | 18 |
08/01/2021 | 92.50p | 93.25p | 92.50p | 92.50p | 825 |
07/01/2021 | 91.50p | 92.50p | 91.50p | 92.50p | 78 |
06/01/2021 | 90.00p | 91.50p | 90.00p | 91.50p | 10000 |
05/01/2021 | 90.50p | 90.50p | 88.10p | 90.00p | 6463 |
04/01/2021 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
01/01/2021 | 91.50p | 94.00p | 89.00p | 90.50p | 5667 |
31/12/2020 | 91.50p | 94.00p | 89.00p | 90.50p | 5667 |
30/12/2020 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
29/12/2020 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
28/12/2020 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
25/12/2020 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
24/12/2020 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
23/12/2020 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
22/12/2020 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
21/12/2020 | 91.50p | 91.50p | 89.00p | 91.50p | 4 |
18/12/2020 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
17/12/2020 | 91.50p | 94.83p | 91.50p | 91.50p | 2 |
16/12/2020 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
15/12/2020 | 91.50p | 94.45p | 91.50p | 91.50p | 12 |
14/12/2020 | 91.50p | 95.00p | 89.00p | 91.50p | 1764 |
11/12/2020 | 91.50p | 92.95p | 89.70p | 91.50p | 8936 |
10/12/2020 | 91.50p | 91.50p | 89.65p | 91.50p | 6503 |
09/12/2020 | 91.50p | 94.80p | 89.30p | 91.50p | 4904 |
08/12/2020 | 91.50p | 91.50p | 89.30p | 91.50p | 3700 |
07/12/2020 | 91.50p | 95.00p | 89.25p | 91.50p | 9671 |
04/12/2020 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
03/12/2020 | 91.50p | 94.76p | 88.00p | 91.50p | 11431 |
02/12/2020 | 90.00p | 92.45p | 90.00p | 91.50p | 16255 |
01/12/2020 | 90.00p | 90.00p | 88.10p | 90.00p | 5000 |
30/11/2020 | 90.00p | 91.45p | 88.05p | 90.00p | 103 |
27/11/2020 | 90.00p | 91.50p | 87.50p | 90.00p | 14110 |
26/11/2020 | 91.50p | 91.50p | 88.00p | 90.00p | 8471 |
25/11/2020 | 91.50p | 91.50p | 88.00p | 91.50p | 792 |
24/11/2020 | 91.50p | 91.50p | 88.00p | 91.50p | 5948 |
23/11/2020 | 91.00p | 91.50p | 88.00p | 91.50p | 2173 |
20/11/2020 | 91.50p | 92.00p | 91.00p | 91.00p | 2372 |
19/11/2020 | 87.00p | 94.70p | 87.00p | 91.50p | 7861 |
18/11/2020 | 87.00p | 87.00p | 84.60p | 87.00p | 13798 |
17/11/2020 | 83.50p | 87.00p | 82.88p | 87.00p | 18074 |
16/11/2020 | 80.00p | 85.00p | 80.00p | 83.50p | 12207 |
13/11/2020 | 78.00p | 80.00p | 78.00p | 80.00p | 5000 |
12/11/2020 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
10/11/2020 | 76.00p | 76.00p | 74.50p | 76.00p | 1000 |
09/11/2020 | 71.50p | 77.00p | 71.50p | 76.00p | 19711 |
06/11/2020 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
05/11/2020 | 69.50p | 71.55p | 69.50p | 71.50p | 3000 |
04/11/2020 | 67.00p | 68.00p | 67.00p | 67.00p | 0 |
03/11/2020 | 65.50p | 67.00p | 65.50p | 67.00p | 24918 |
02/11/2020 | 66.50p | 67.00p | 64.02p | 65.50p | 8318 |
30/10/2020 | 72.00p | 72.00p | 66.50p | 66.50p | 10750 |
29/10/2020 | 78.00p | 78.00p | 68.00p | 72.00p | 34201 |
28/10/2020 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
27/10/2020 | 79.50p | 82.00p | 79.50p | 79.50p | 3658 |
26/10/2020 | 80.00p | 80.00p | 79.50p | 79.50p | 0 |
23/10/2020 | 81.50p | 84.00p | 78.60p | 80.00p | 11694 |
22/10/2020 | 81.50p | 81.50p | 78.60p | 81.50p | 5000 |
21/10/2020 | 81.50p | 81.50p | 78.60p | 81.50p | 3000 |
20/10/2020 | 81.50p | 81.50p | 78.60p | 81.50p | 1924 |
19/10/2020 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
16/10/2020 | 81.50p | 81.50p | 78.60p | 81.50p | 312 |
15/10/2020 | 81.50p | 84.40p | 81.50p | 81.50p | 7092 |
14/10/2020 | 81.50p | 84.40p | 78.50p | 81.50p | 2151 |
13/10/2020 | 82.50p | 82.50p | 78.25p | 81.50p | 5032 |
12/10/2020 | 79.00p | 83.00p | 79.00p | 82.50p | 9943 |
09/10/2020 | 79.00p | 79.00p | 76.55p | 79.00p | 3023 |
08/10/2020 | 76.50p | 83.00p | 75.65p | 79.00p | 8846 |
07/10/2020 | 76.50p | 80.00p | 76.50p | 76.50p | 2500 |
06/10/2020 | 75.00p | 78.50p | 75.00p | 76.50p | 622 |
05/10/2020 | 75.00p | 80.00p | 75.00p | 75.00p | 24251 |
02/10/2020 | 75.00p | 77.50p | 75.00p | 75.00p | 5140 |
01/10/2020 | 75.00p | 76.25p | 75.00p | 75.00p | 9044 |
30/09/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
29/09/2020 | 75.00p | 75.50p | 70.80p | 75.00p | 2248 |
28/09/2020 | 76.50p | 76.50p | 75.00p | 75.00p | 0 |
25/09/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
24/09/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
23/09/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
22/09/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
21/09/2020 | 80.00p | 81.40p | 74.00p | 76.50p | 12454 |
18/09/2020 | 80.00p | 80.00p | 77.00p | 80.00p | 450 |
17/09/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
16/09/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
15/09/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
14/09/2020 | 81.00p | 84.00p | 78.66p | 80.00p | 6918 |
11/09/2020 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
10/09/2020 | 81.00p | 81.00p | 78.66p | 81.00p | 640 |
09/09/2020 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
08/09/2020 | 80.00p | 84.50p | 78.60p | 81.00p | 12022 |
07/09/2020 | 72.50p | 80.00p | 72.50p | 80.00p | 25297 |
04/09/2020 | 72.50p | 74.50p | 72.50p | 72.50p | 2324 |
03/09/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
02/09/2020 | 69.00p | 70.00p | 69.00p | 69.00p | 4285 |
01/09/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
31/08/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
28/08/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
27/08/2020 | 69.00p | 70.25p | 69.00p | 69.00p | 1661 |
26/08/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
25/08/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
24/08/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
21/08/2020 | 69.00p | 70.50p | 66.75p | 69.00p | 3741 |
20/08/2020 | 69.00p | 70.00p | 69.00p | 69.00p | 7000 |
19/08/2020 | 68.50p | 70.00p | 68.50p | 69.00p | 1698 |
18/08/2020 | 70.50p | 70.50p | 66.40p | 68.50p | 6400 |
17/08/2020 | 70.50p | 70.50p | 69.00p | 70.50p | 468 |
14/08/2020 | 71.00p | 71.00p | 69.80p | 70.50p | 5000 |
13/08/2020 | 74.50p | 74.50p | 70.50p | 70.50p | 4895 |
12/08/2020 | 74.50p | 78.00p | 71.80p | 74.50p | 11991 |
11/08/2020 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
10/08/2020 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
07/08/2020 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
06/08/2020 | 74.50p | 77.60p | 74.50p | 74.50p | 6300 |
05/08/2020 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
04/08/2020 | 74.00p | 76.70p | 74.00p | 74.50p | 21564 |
03/08/2020 | 74.00p | 74.50p | 70.00p | 74.00p | 1164 |
31/07/2020 | 75.00p | 75.00p | 70.00p | 74.00p | 5733 |
30/07/2020 | 75.00p | 81.00p | 70.15p | 81.00p | 4199 |
29/07/2020 | 75.00p | 78.95p | 75.00p | 75.00p | 1164 |
28/07/2020 | 75.00p | 78.95p | 73.25p | 75.00p | 10743 |
27/07/2020 | 76.50p | 76.50p | 75.00p | 75.00p | 10000 |
24/07/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
23/07/2020 | 76.50p | 76.50p | 73.02p | 76.50p | 7194 |
22/07/2020 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
21/07/2020 | 76.50p | 76.50p | 73.00p | 76.50p | 1491 |
20/07/2020 | 78.00p | 78.00p | 74.00p | 76.50p | 6250 |
17/07/2020 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
16/07/2020 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
15/07/2020 | 78.00p | 78.50p | 78.00p | 78.00p | 0 |
14/07/2020 | 78.50p | 79.00p | 74.60p | 78.50p | 7666 |
13/07/2020 | 79.00p | 83.00p | 78.50p | 78.50p | 461 |
10/07/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 2382 |
09/07/2020 | 79.00p | 80.00p | 76.01p | 79.00p | 8809 |
08/07/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
07/07/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
06/07/2020 | 79.00p | 80.75p | 76.00p | 79.00p | 3891 |
03/07/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
02/07/2020 | 79.00p | 80.75p | 79.00p | 79.00p | 1250 |
01/07/2020 | 79.00p | 80.50p | 75.75p | 79.00p | 4976 |
30/06/2020 | 79.00p | 80.80p | 79.00p | 79.00p | 2023 |
29/06/2020 | 79.00p | 81.00p | 75.70p | 79.00p | 1768 |
26/06/2020 | 79.00p | 81.00p | 76.00p | 79.00p | 2234 |
25/06/2020 | 79.00p | 82.00p | 76.00p | 79.00p | 2807 |
24/06/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
23/06/2020 | 79.00p | 79.00p | 76.00p | 79.00p | 3056 |
22/06/2020 | 75.00p | 81.50p | 75.00p | 79.00p | 7384 |
19/06/2020 | 75.00p | 80.00p | 72.10p | 75.00p | 7728 |
18/06/2020 | 77.00p | 79.00p | 72.25p | 75.00p | 16595 |
17/06/2020 | 77.00p | 81.00p | 77.00p | 77.00p | 750 |
16/06/2020 | 77.00p | 77.00p | 74.00p | 77.00p | 4342 |
15/06/2020 | 75.00p | 80.00p | 75.00p | 77.00p | 4365 |
12/06/2020 | 74.00p | 80.00p | 74.00p | 75.00p | 2595 |
*Close Price adjusted for both dividends and splits