Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 67.50p | 67.50p | 65.50p | 67.50p | 3724 |
18/03/2021 | 67.50p | 68.70p | 67.50p | 67.50p | 1438 |
17/03/2021 | 66.50p | 66.54p | 66.50p | 66.50p | 234402 |
16/03/2021 | 67.50p | 67.50p | 64.00p | 66.50p | 8409 |
15/03/2021 | 67.50p | 69.50p | 65.00p | 67.50p | 2383 |
12/03/2021 | 67.50p | 69.50p | 67.50p | 67.50p | 270 |
11/03/2021 | 67.50p | 69.50p | 65.00p | 67.50p | 7552 |
10/03/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 10000 |
09/03/2021 | 67.50p | 70.00p | 67.50p | 70.00p | 19145 |
08/03/2021 | 67.50p | 67.50p | 65.80p | 67.50p | 252060 |
05/03/2021 | 67.50p | 68.20p | 67.50p | 67.50p | 5000 |
04/03/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 250000 |
03/03/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
02/03/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
01/03/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
26/02/2021 | 67.50p | 67.50p | 65.18p | 67.50p | 20602 |
25/02/2021 | 67.50p | 70.00p | 67.50p | 67.50p | 1000 |
24/02/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
23/02/2021 | 67.50p | 69.00p | 65.50p | 67.50p | 5977 |
22/02/2021 | 67.50p | 67.50p | 65.00p | 67.50p | 212 |
19/02/2021 | 67.50p | 67.50p | 65.80p | 67.50p | 2500 |
18/02/2021 | 67.50p | 67.50p | 65.50p | 67.50p | 3845 |
17/02/2021 | 67.50p | 69.00p | 65.50p | 67.50p | 13500 |
16/02/2021 | 67.50p | 70.00p | 67.50p | 67.50p | 7700 |
15/02/2021 | 66.50p | 70.00p | 66.50p | 67.50p | 8850 |
12/02/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
11/02/2021 | 64.00p | 69.00p | 64.00p | 66.50p | 53316 |
10/02/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
09/02/2021 | 64.00p | 64.78p | 64.00p | 64.00p | 444 |
08/02/2021 | 64.00p | 64.00p | 63.59p | 64.00p | 2517 |
05/02/2021 | 62.50p | 64.78p | 62.50p | 64.00p | 45443 |
04/02/2021 | 71.00p | 71.00p | 70.00p | 71.00p | 18944 |
03/02/2021 | 71.50p | 71.50p | 70.00p | 71.00p | 2500 |
02/02/2021 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
01/02/2021 | 71.50p | 71.50p | 70.00p | 71.50p | 1341 |
29/01/2021 | 66.50p | 73.00p | 66.50p | 71.50p | 51496 |
28/01/2021 | 67.00p | 67.00p | 66.52p | 67.00p | 3000 |
27/01/2021 | 67.50p | 67.50p | 67.00p | 67.00p | 13736 |
26/01/2021 | 66.50p | 70.00p | 66.50p | 67.50p | 25324 |
25/01/2021 | 66.50p | 68.00p | 65.50p | 66.50p | 324148 |
22/01/2021 | 67.50p | 67.50p | 65.25p | 67.50p | 9000 |
21/01/2021 | 67.50p | 67.50p | 65.75p | 67.50p | 8402 |
20/01/2021 | 64.50p | 69.20p | 64.50p | 67.50p | 71067 |
19/01/2021 | 62.00p | 65.00p | 61.05p | 64.50p | 14393 |
18/01/2021 | 62.00p | 64.00p | 61.05p | 62.00p | 4271 |
15/01/2021 | 62.00p | 64.00p | 62.00p | 62.00p | 7500 |
14/01/2021 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
13/01/2021 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
12/01/2021 | 62.00p | 62.00p | 61.00p | 62.00p | 6231 |
11/01/2021 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
08/01/2021 | 62.00p | 64.00p | 60.92p | 62.00p | 10369 |
07/01/2021 | 62.50p | 62.50p | 61.00p | 62.00p | 9 |
06/01/2021 | 62.50p | 62.50p | 61.15p | 62.50p | 1923 |
05/01/2021 | 63.00p | 63.00p | 61.00p | 62.50p | 970 |
04/01/2021 | 64.00p | 65.00p | 61.00p | 62.50p | 8088 |
01/01/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
31/12/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
30/12/2020 | 64.00p | 64.00p | 63.00p | 64.00p | 444 |
29/12/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
28/12/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
25/12/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
24/12/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
23/12/2020 | 63.50p | 65.00p | 63.50p | 64.00p | 6000 |
22/12/2020 | 62.50p | 65.00p | 62.50p | 63.50p | 4500 |
21/12/2020 | 62.50p | 65.00p | 61.55p | 62.50p | 9192 |
18/12/2020 | 62.50p | 62.50p | 61.50p | 62.50p | 40000 |
17/12/2020 | 61.50p | 62.50p | 60.75p | 62.50p | 3000 |
16/12/2020 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
15/12/2020 | 62.50p | 62.50p | 61.50p | 61.50p | 33007 |
14/12/2020 | 58.00p | 65.00p | 58.00p | 62.50p | 47220 |
11/12/2020 | 56.00p | 58.00p | 56.00p | 58.00p | 0 |
10/12/2020 | 52.75p | 60.00p | 52.75p | 56.00p | 9500 |
09/12/2020 | 50.00p | 53.00p | 50.00p | 52.75p | 14000 |
08/12/2020 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
07/12/2020 | 50.00p | 50.00p | 49.20p | 50.00p | 3215 |
04/12/2020 | 50.00p | 53.00p | 50.00p | 50.00p | 468 |
03/12/2020 | 50.50p | 50.50p | 49.16p | 50.00p | 5500 |
02/12/2020 | 50.50p | 50.50p | 50.50p | 50.50p | 69514 |
01/12/2020 | 50.50p | 50.50p | 49.80p | 50.50p | 2635 |
30/11/2020 | 50.50p | 50.50p | 49.00p | 50.50p | 10000 |
27/11/2020 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
26/11/2020 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
25/11/2020 | 50.50p | 53.00p | 48.80p | 50.50p | 15892 |
24/11/2020 | 50.50p | 50.50p | 50.50p | 50.50p | 59005 |
23/11/2020 | 46.50p | 53.00p | 46.50p | 50.50p | 43134 |
20/11/2020 | 46.50p | 47.70p | 44.00p | 46.50p | 1009 |
19/11/2020 | 46.50p | 49.00p | 46.50p | 46.50p | 2009 |
18/11/2020 | 46.50p | 46.50p | 46.50p | 46.50p | 2142 |
17/11/2020 | 46.00p | 46.50p | 45.50p | 46.50p | 33880 |
16/11/2020 | 46.00p | 46.00p | 44.00p | 46.00p | 30610 |
13/11/2020 | 41.50p | 45.00p | 41.40p | 44.50p | 61839 |
12/11/2020 | 40.50p | 41.62p | 40.50p | 41.50p | 15225 |
10/11/2020 | 40.50p | 41.50p | 39.30p | 40.50p | 34939 |
09/11/2020 | 39.00p | 40.50p | 39.00p | 40.50p | 30000 |
06/11/2020 | 38.00p | 39.70p | 38.00p | 39.00p | 2203 |
05/11/2020 | 38.00p | 38.70p | 38.00p | 38.00p | 1565 |
04/11/2020 | 39.00p | 39.00p | 38.00p | 38.00p | 14956 |
03/11/2020 | 41.00p | 41.00p | 39.00p | 39.00p | 38000 |
02/11/2020 | 42.30p | 42.30p | 40.00p | 41.00p | 36309 |
30/10/2020 | 43.50p | 43.75p | 42.30p | 42.30p | 6086 |
29/10/2020 | 43.50p | 43.75p | 43.00p | 43.50p | 17428 |
28/10/2020 | 47.50p | 47.50p | 43.00p | 43.50p | 40791 |
27/10/2020 | 48.00p | 48.18p | 46.00p | 47.50p | 19000 |
26/10/2020 | 47.50p | 48.00p | 47.00p | 48.00p | 34000 |
23/10/2020 | 47.30p | 47.30p | 47.30p | 47.30p | 0 |
22/10/2020 | 47.30p | 48.32p | 45.00p | 47.30p | 17485 |
21/10/2020 | 47.30p | 47.30p | 47.30p | 47.30p | 0 |
20/10/2020 | 51.50p | 51.50p | 47.30p | 47.30p | 8000 |
19/10/2020 | 53.50p | 53.50p | 51.50p | 51.50p | 5453 |
16/10/2020 | 54.00p | 54.00p | 53.00p | 53.50p | 7968 |
15/10/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
14/10/2020 | 54.00p | 54.50p | 53.00p | 54.00p | 9400 |
13/10/2020 | 54.00p | 54.00p | 53.00p | 54.00p | 4740 |
12/10/2020 | 54.00p | 54.00p | 53.00p | 54.00p | 17495 |
09/10/2020 | 54.00p | 55.00p | 54.00p | 55.00p | 5591 |
08/10/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
07/10/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
06/10/2020 | 54.50p | 55.50p | 54.00p | 54.00p | 0 |
05/10/2020 | 54.50p | 56.00p | 54.50p | 54.50p | 16366 |
02/10/2020 | 54.00p | 55.00p | 54.00p | 54.00p | 25882 |
01/10/2020 | 55.00p | 55.00p | 54.00p | 54.00p | 14489 |
30/09/2020 | 59.00p | 62.00p | 53.25p | 55.00p | 86886 |
29/09/2020 | 52.50p | 65.75p | 52.50p | 54.50p | 67103 |
28/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
25/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
24/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
23/09/2020 | 52.50p | 53.75p | 51.10p | 52.50p | 2250 |
22/09/2020 | 52.00p | 52.00p | 51.10p | 52.00p | 1000 |
21/09/2020 | 52.00p | 53.75p | 52.00p | 52.00p | 3500 |
18/09/2020 | 52.00p | 53.75p | 52.00p | 52.00p | 3000 |
17/09/2020 | 51.00p | 52.00p | 51.00p | 52.00p | 0 |
16/09/2020 | 45.50p | 56.50p | 45.50p | 51.00p | 47317 |
15/09/2020 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
14/09/2020 | 42.50p | 48.00p | 42.50p | 45.50p | 23974 |
11/09/2020 | 42.50p | 45.00p | 42.50p | 45.00p | 1800 |
10/09/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
09/09/2020 | 43.50p | 43.50p | 40.01p | 42.50p | 3000 |
08/09/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
07/09/2020 | 43.50p | 43.50p | 40.35p | 43.50p | 1366 |
04/09/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
03/09/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
02/09/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
01/09/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
31/08/2020 | 43.50p | 46.65p | 43.50p | 43.50p | 212 |
28/08/2020 | 43.50p | 46.65p | 43.50p | 43.50p | 212 |
27/08/2020 | 43.50p | 46.65p | 43.50p | 43.50p | 103 |
26/08/2020 | 43.50p | 47.00p | 43.50p | 43.50p | 5561 |
25/08/2020 | 41.00p | 43.50p | 39.20p | 43.50p | 5512 |
24/08/2020 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
21/08/2020 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
20/08/2020 | 40.50p | 41.00p | 38.50p | 41.00p | 1023882 |
19/08/2020 | 41.50p | 41.50p | 38.00p | 40.50p | 2482 |
18/08/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
17/08/2020 | 41.50p | 44.65p | 41.50p | 41.50p | 108 |
14/08/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
13/08/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
12/08/2020 | 41.50p | 44.70p | 41.50p | 41.50p | 3169 |
11/08/2020 | 41.50p | 41.50p | 39.40p | 41.50p | 29 |
10/08/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
07/08/2020 | 40.00p | 43.75p | 39.20p | 41.50p | 13335 |
06/08/2020 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
05/08/2020 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
04/08/2020 | 39.00p | 39.20p | 38.24p | 39.00p | 4112 |
03/08/2020 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
31/07/2020 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
30/07/2020 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
29/07/2020 | 39.00p | 39.20p | 38.00p | 39.00p | 25036 |
28/07/2020 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
27/07/2020 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
24/07/2020 | 41.00p | 41.00p | 39.00p | 39.00p | 0 |
23/07/2020 | 42.50p | 43.00p | 40.00p | 41.00p | 7325 |
22/07/2020 | 41.50p | 44.25p | 39.40p | 42.50p | 16005 |
21/07/2020 | 41.50p | 44.35p | 41.50p | 41.50p | 1104 |
20/07/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
17/07/2020 | 41.50p | 44.50p | 41.50p | 41.50p | 102 |
16/07/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
15/07/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 18000 |
14/07/2020 | 41.50p | 44.70p | 41.50p | 41.50p | 7530 |
13/07/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
10/07/2020 | 42.50p | 44.75p | 41.50p | 41.50p | 2234 |
09/07/2020 | 38.00p | 42.50p | 36.00p | 42.50p | 230201 |
08/07/2020 | 37.50p | 40.00p | 36.00p | 38.00p | 22756 |
07/07/2020 | 38.00p | 38.00p | 35.00p | 35.00p | 44282 |
06/07/2020 | 38.00p | 38.00p | 35.00p | 38.00p | 11428 |
03/07/2020 | 38.00p | 38.00p | 30.00p | 38.00p | 153351 |
02/07/2020 | 38.00p | 38.00p | 37.50p | 38.00p | 17968 |
01/07/2020 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
30/06/2020 | 37.50p | 38.50p | 37.50p | 38.00p | 5179 |
29/06/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
26/06/2020 | 40.00p | 40.00p | 37.00p | 37.50p | 3000 |
25/06/2020 | 40.00p | 40.00p | 38.00p | 40.00p | 422 |
24/06/2020 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
23/06/2020 | 40.00p | 40.00p | 38.00p | 40.00p | 2242 |
22/06/2020 | 40.00p | 40.00p | 39.95p | 40.00p | 7381 |
19/06/2020 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
18/06/2020 | 40.00p | 40.00p | 38.00p | 40.00p | 1186 |
17/06/2020 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
16/06/2020 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
15/06/2020 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
12/06/2020 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
*Close Price adjusted for both dividends and splits