Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2021 | 27.10p | 27.10p | 26.00p | 26.30p | 35533 |
09/03/2021 | 27.60p | 27.75p | 26.00p | 27.10p | 112865 |
08/03/2021 | 28.60p | 28.60p | 27.00p | 27.60p | 75825 |
05/03/2021 | 28.60p | 28.60p | 27.36p | 28.60p | 14065 |
04/03/2021 | 28.60p | 28.60p | 27.90p | 28.60p | 34550 |
03/03/2021 | 27.90p | 29.97p | 27.90p | 28.60p | 59822 |
02/03/2021 | 26.70p | 28.00p | 26.70p | 27.70p | 100822 |
01/03/2021 | 26.20p | 26.88p | 25.65p | 26.70p | 80439 |
26/02/2021 | 26.10p | 27.00p | 25.42p | 26.20p | 49631 |
25/02/2021 | 26.00p | 26.80p | 25.20p | 26.10p | 65000 |
24/02/2021 | 26.00p | 26.80p | 25.36p | 26.00p | 90298 |
23/02/2021 | 25.80p | 26.80p | 25.19p | 26.00p | 62359 |
22/02/2021 | 25.80p | 26.19p | 24.82p | 25.80p | 49180 |
19/02/2021 | 25.60p | 26.28p | 24.27p | 25.80p | 62257 |
18/02/2021 | 25.60p | 27.00p | 23.50p | 25.60p | 53183 |
17/02/2021 | 24.00p | 27.00p | 24.00p | 25.60p | 313034 |
16/02/2021 | 22.00p | 26.40p | 21.40p | 24.00p | 999731 |
15/02/2021 | 20.20p | 22.00p | 20.00p | 22.00p | 761422 |
12/02/2021 | 19.00p | 19.50p | 19.00p | 19.15p | 308255 |
11/02/2021 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
10/02/2021 | 18.90p | 19.40p | 18.75p | 19.00p | 24028 |
09/02/2021 | 18.35p | 19.00p | 18.31p | 18.75p | 152374 |
08/02/2021 | 20.20p | 20.20p | 18.20p | 18.35p | 253260 |
05/02/2021 | 20.50p | 20.50p | 20.00p | 20.50p | 29061 |
04/02/2021 | 20.50p | 21.00p | 20.00p | 20.50p | 65418 |
03/02/2021 | 20.50p | 20.75p | 20.19p | 20.50p | 46610 |
02/02/2021 | 20.50p | 20.75p | 20.00p | 20.50p | 43000 |
01/02/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
29/01/2021 | 20.50p | 20.50p | 20.00p | 20.50p | 7500 |
28/01/2021 | 20.50p | 20.50p | 19.00p | 20.50p | 10000 |
27/01/2021 | 20.60p | 21.00p | 20.00p | 20.50p | 26481 |
26/01/2021 | 20.60p | 20.60p | 20.20p | 20.60p | 41600 |
25/01/2021 | 20.60p | 20.60p | 20.20p | 20.60p | 17100 |
22/01/2021 | 21.30p | 21.30p | 20.21p | 20.60p | 40000 |
21/01/2021 | 19.70p | 21.40p | 19.70p | 20.20p | 181991 |
20/01/2021 | 19.50p | 20.20p | 19.50p | 19.70p | 4859660 |
19/01/2021 | 19.70p | 19.70p | 19.50p | 19.50p | 0 |
18/01/2021 | 19.60p | 19.70p | 19.30p | 19.70p | 696565 |
15/01/2021 | 19.60p | 19.60p | 19.30p | 19.60p | 1725 |
14/01/2021 | 19.60p | 19.60p | 19.20p | 19.60p | 2003 |
13/01/2021 | 19.50p | 19.92p | 19.50p | 19.60p | 59251 |
12/01/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
11/01/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
08/01/2021 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
07/01/2021 | 19.50p | 19.50p | 19.25p | 19.50p | 2010 |
06/01/2021 | 19.50p | 19.90p | 19.16p | 19.50p | 150040 |
05/01/2021 | 19.60p | 19.95p | 18.10p | 19.50p | 1199012 |
04/01/2021 | 19.90p | 19.90p | 18.60p | 19.80p | 12727 |
01/01/2021 | 20.20p | 20.64p | 19.55p | 19.90p | 40000 |
31/12/2020 | 20.20p | 20.64p | 19.55p | 19.90p | 40000 |
30/12/2020 | 20.20p | 20.20p | 20.20p | 20.20p | 0 |
29/12/2020 | 20.20p | 20.70p | 19.25p | 20.20p | 64311 |
28/12/2020 | 20.20p | 20.70p | 20.20p | 20.20p | 103840 |
25/12/2020 | 20.20p | 20.70p | 20.20p | 20.20p | 103840 |
24/12/2020 | 20.20p | 20.69p | 20.20p | 20.20p | 103840 |
23/12/2020 | 20.20p | 20.75p | 20.00p | 20.20p | 93771 |
22/12/2020 | 20.20p | 20.75p | 20.20p | 20.20p | 686 |
21/12/2020 | 20.20p | 20.75p | 20.20p | 20.20p | 19000 |
18/12/2020 | 20.20p | 20.20p | 19.55p | 20.20p | 2388 |
17/12/2020 | 20.20p | 20.85p | 20.00p | 20.20p | 27000 |
16/12/2020 | 20.20p | 20.88p | 19.61p | 20.20p | 31000 |
15/12/2020 | 20.20p | 20.88p | 20.20p | 20.20p | 1000 |
14/12/2020 | 20.20p | 20.88p | 19.55p | 20.20p | 56000 |
11/12/2020 | 20.20p | 21.00p | 19.50p | 20.20p | 33000 |
10/12/2020 | 20.20p | 20.20p | 20.15p | 20.20p | 23895 |
09/12/2020 | 20.20p | 20.20p | 20.15p | 20.20p | 10902 |
08/12/2020 | 20.20p | 20.40p | 20.20p | 20.40p | 24999 |
07/12/2020 | 20.30p | 20.89p | 19.20p | 20.20p | 110012 |
04/12/2020 | 20.30p | 20.89p | 20.30p | 20.30p | 16947 |
03/12/2020 | 20.30p | 20.90p | 20.30p | 20.30p | 64296 |
02/12/2020 | 20.10p | 21.40p | 20.10p | 20.30p | 24313 |
01/12/2020 | 20.10p | 20.15p | 20.10p | 20.10p | 20000 |
30/11/2020 | 20.10p | 20.90p | 20.10p | 20.10p | 162618 |
27/11/2020 | 20.10p | 20.54p | 20.00p | 20.00p | 92300 |
26/11/2020 | 20.10p | 20.54p | 20.10p | 20.10p | 25092 |
25/11/2020 | 20.10p | 20.80p | 20.10p | 20.10p | 99776 |
24/11/2020 | 20.20p | 20.20p | 19.20p | 20.10p | 116499 |
23/11/2020 | 20.20p | 20.20p | 19.20p | 20.20p | 26861 |
20/11/2020 | 20.20p | 20.20p | 20.10p | 20.20p | 0 |
19/11/2020 | 21.00p | 21.50p | 20.20p | 20.20p | 116000 |
18/11/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 350000 |
17/11/2020 | 21.00p | 21.50p | 21.00p | 21.00p | 11572 |
16/11/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
13/11/2020 | 21.00p | 22.00p | 20.65p | 21.00p | 12800 |
12/11/2020 | 21.00p | 21.50p | 21.00p | 21.00p | 3232 |
10/11/2020 | 21.00p | 22.00p | 21.00p | 21.00p | 351800 |
09/11/2020 | 21.00p | 21.00p | 20.00p | 21.00p | 7500 |
06/11/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
05/11/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
04/11/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
03/11/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
02/11/2020 | 21.00p | 21.00p | 20.00p | 21.00p | 4613 |
30/10/2020 | 21.00p | 21.00p | 20.00p | 21.00p | 3000 |
29/10/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
28/10/2020 | 21.10p | 21.10p | 20.40p | 21.00p | 100000 |
27/10/2020 | 21.10p | 21.10p | 21.10p | 21.10p | 0 |
26/10/2020 | 21.10p | 21.10p | 20.25p | 21.10p | 14844 |
23/10/2020 | 21.10p | 21.10p | 21.00p | 21.10p | 4500 |
22/10/2020 | 21.10p | 21.10p | 21.00p | 21.10p | 562 |
21/10/2020 | 21.10p | 21.10p | 21.10p | 21.10p | 0 |
20/10/2020 | 21.10p | 21.10p | 20.25p | 21.10p | 19624 |
19/10/2020 | 21.10p | 21.10p | 20.20p | 21.10p | 15000 |
16/10/2020 | 21.10p | 21.10p | 20.40p | 20.40p | 202501 |
15/10/2020 | 21.10p | 21.10p | 21.00p | 21.00p | 959659 |
14/10/2020 | 21.10p | 21.10p | 21.10p | 21.10p | 0 |
13/10/2020 | 21.10p | 21.10p | 20.40p | 21.10p | 200000 |
12/10/2020 | 21.00p | 21.40p | 21.00p | 21.10p | 726681 |
09/10/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
08/10/2020 | 21.50p | 22.40p | 20.65p | 21.00p | 212369 |
07/10/2020 | 21.50p | 23.00p | 21.50p | 21.50p | 116270 |
06/10/2020 | 22.00p | 22.40p | 21.60p | 22.40p | 100769 |
05/10/2020 | 22.00p | 22.00p | 21.86p | 22.00p | 301 |
02/10/2020 | 22.00p | 22.50p | 21.50p | 22.00p | 108600 |
01/10/2020 | 22.00p | 22.00p | 21.55p | 22.00p | 3306 |
30/09/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
29/09/2020 | 21.50p | 22.00p | 21.50p | 22.00p | 11000 |
28/09/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 50800 |
25/09/2020 | 21.50p | 23.00p | 20.50p | 21.50p | 65300 |
24/09/2020 | 22.50p | 22.50p | 17.10p | 21.50p | 332914 |
23/09/2020 | 23.10p | 23.24p | 22.20p | 23.20p | 61082 |
22/09/2020 | 23.10p | 24.00p | 22.62p | 23.10p | 401762 |
21/09/2020 | 23.00p | 24.00p | 22.20p | 23.10p | 3550 |
18/09/2020 | 22.30p | 23.00p | 22.00p | 23.00p | 58962 |
17/09/2020 | 21.80p | 22.00p | 21.80p | 22.00p | 46514 |
16/09/2020 | 21.50p | 22.00p | 21.50p | 21.80p | 39363 |
15/09/2020 | 22.90p | 22.90p | 21.00p | 21.50p | 221900 |
14/09/2020 | 25.00p | 25.00p | 22.30p | 22.30p | 333376 |
11/09/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
10/09/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
09/09/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
08/09/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
07/09/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 2960 |
04/09/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
03/09/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
02/09/2020 | 25.00p | 25.00p | 24.00p | 25.00p | 12447 |
01/09/2020 | 25.00p | 25.00p | 21.00p | 25.00p | 38270 |
31/08/2020 | 26.00p | 26.00p | 22.00p | 25.00p | 11752 |
28/08/2020 | 26.00p | 26.00p | 22.00p | 25.00p | 11752 |
27/08/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 4000 |
26/08/2020 | 26.00p | 26.00p | 24.00p | 26.00p | 1700 |
25/08/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 1500 |
24/08/2020 | 27.00p | 27.00p | 24.50p | 24.50p | 49586 |
21/08/2020 | 27.00p | 27.00p | 26.00p | 27.00p | 3422 |
20/08/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
19/08/2020 | 27.00p | 27.00p | 26.00p | 27.00p | 80217 |
18/08/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
17/08/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
14/08/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
13/08/2020 | 27.00p | 27.00p | 26.00p | 27.00p | 3428 |
12/08/2020 | 27.00p | 27.00p | 26.00p | 27.00p | 1894 |
11/08/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
10/08/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
07/08/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
06/08/2020 | 27.00p | 27.00p | 20.00p | 27.00p | 16303 |
05/08/2020 | 27.00p | 27.00p | 26.00p | 27.00p | 3000 |
04/08/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
03/08/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
31/07/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
30/07/2020 | 27.50p | 27.50p | 27.00p | 27.00p | 0 |
29/07/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
28/07/2020 | 28.00p | 28.00p | 25.00p | 27.00p | 13000 |
27/07/2020 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
24/07/2020 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
23/07/2020 | 28.50p | 28.50p | 28.00p | 28.00p | 0 |
22/07/2020 | 28.50p | 29.00p | 28.50p | 28.50p | 0 |
21/07/2020 | 29.50p | 29.50p | 25.00p | 29.00p | 29500 |
20/07/2020 | 29.50p | 29.50p | 26.00p | 29.50p | 51126 |
17/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
16/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
15/07/2020 | 29.50p | 29.50p | 29.45p | 29.50p | 5000 |
14/07/2020 | 29.50p | 29.75p | 29.45p | 29.50p | 5231 |
13/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
10/07/2020 | 29.50p | 29.50p | 29.00p | 29.50p | 2000 |
09/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
08/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
07/07/2020 | 29.50p | 29.50p | 28.00p | 29.50p | 25000 |
06/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
03/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
02/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
01/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
30/06/2020 | 29.50p | 29.50p | 29.00p | 29.50p | 12000 |
29/06/2020 | 29.50p | 29.50p | 29.00p | 29.50p | 168 |
26/06/2020 | 29.50p | 29.50p | 29.25p | 29.50p | 1663 |
25/06/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
24/06/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
23/06/2020 | 29.50p | 29.50p | 29.00p | 29.50p | 5000 |
22/06/2020 | 29.50p | 29.50p | 29.10p | 29.50p | 3444 |
19/06/2020 | 29.50p | 29.70p | 29.50p | 29.50p | 1663 |
18/06/2020 | 29.50p | 29.50p | 29.00p | 29.50p | 7000 |
17/06/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
16/06/2020 | 29.50p | 29.80p | 29.50p | 29.50p | 33418 |
15/06/2020 | 29.50p | 29.75p | 29.25p | 29.50p | 7282 |
12/06/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
11/06/2020 | 29.50p | 29.80p | 29.00p | 29.50p | 19944 |
10/06/2020 | 29.50p | 29.90p | 29.00p | 29.50p | 186340 |
09/06/2020 | 29.50p | 30.00p | 29.50p | 29.50p | 7500 |
08/06/2020 | 29.50p | 29.50p | 29.00p | 29.50p | 60000 |
05/06/2020 | 29.50p | 29.50p | 27.20p | 29.50p | 6608 |
04/06/2020 | 29.50p | 29.85p | 29.50p | 29.50p | 7000 |
03/06/2020 | 29.50p | 29.85p | 29.00p | 29.50p | 10594 |
*Close Price adjusted for both dividends and splits