Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
10/06/2020 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
09/06/2020 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
08/06/2020 | 34.00p | 34.00p | 30.63p | 34.00p | 1219 |
05/06/2020 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
04/06/2020 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
03/06/2020 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
02/06/2020 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
01/06/2020 | 31.50p | 34.00p | 31.50p | 34.00p | 0 |
29/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
28/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
27/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
26/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
25/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
22/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
21/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
20/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
19/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
18/05/2020 | 31.50p | 35.00p | 31.50p | 31.50p | 1000 |
15/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
14/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
13/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
12/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
11/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
08/05/2020 | 31.50p | 31.50p | 28.55p | 31.50p | 800 |
07/05/2020 | 31.50p | 31.50p | 28.55p | 31.50p | 800 |
06/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
05/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
04/05/2020 | 31.50p | 35.00p | 31.50p | 31.50p | 500 |
01/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
30/04/2020 | 31.50p | 31.50p | 28.55p | 31.50p | 4 |
29/04/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
28/04/2020 | 31.50p | 35.00p | 31.50p | 31.50p | 262 |
27/04/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
24/04/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
23/04/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
22/04/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
21/04/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
20/04/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
17/04/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
16/04/2020 | 31.50p | 31.50p | 25.43p | 31.50p | 7500 |
15/04/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
14/04/2020 | 29.50p | 33.00p | 29.50p | 31.50p | 4300 |
13/04/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
10/04/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
09/04/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
08/04/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
07/04/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
06/04/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
03/04/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
02/04/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
01/04/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
31/03/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
30/03/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
27/03/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
26/03/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
25/03/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
24/03/2020 | 30.50p | 30.50p | 28.55p | 29.50p | 2627 |
23/03/2020 | 26.00p | 30.50p | 22.55p | 30.50p | 15776 |
20/03/2020 | 25.00p | 26.00p | 20.00p | 26.00p | 35000 |
19/03/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 10000 |
18/03/2020 | 27.50p | 27.50p | 22.00p | 25.00p | 5000 |
17/03/2020 | 33.50p | 33.50p | 27.00p | 27.50p | 17370 |
16/03/2020 | 37.00p | 37.00p | 31.40p | 33.50p | 5000 |
13/03/2020 | 38.00p | 39.00p | 37.00p | 37.00p | 12725 |
12/03/2020 | 42.00p | 42.00p | 36.00p | 38.00p | 9000 |
11/03/2020 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
10/03/2020 | 42.00p | 42.00p | 38.00p | 42.00p | 7483 |
09/03/2020 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
06/03/2020 | 43.00p | 43.00p | 42.00p | 42.00p | 0 |
05/03/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
04/03/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
03/03/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
02/03/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
28/02/2020 | 44.00p | 44.00p | 43.00p | 43.00p | 0 |
27/02/2020 | 44.00p | 45.00p | 44.00p | 44.00p | 0 |
26/02/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
25/02/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
24/02/2020 | 45.00p | 47.94p | 45.00p | 45.00p | 2294 |
21/02/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
20/02/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
19/02/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
18/02/2020 | 43.50p | 45.00p | 43.50p | 45.00p | 0 |
17/02/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
14/02/2020 | 43.50p | 43.50p | 37.88p | 43.50p | 56962 |
13/02/2020 | 43.50p | 43.50p | 41.50p | 43.50p | 229 |
12/02/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
11/02/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
10/02/2020 | 43.50p | 43.50p | 41.50p | 43.50p | 2100 |
07/02/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
06/02/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
05/02/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
04/02/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
03/02/2020 | 43.50p | 45.75p | 43.50p | 43.50p | 570 |
31/01/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
30/01/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
29/01/2020 | 43.50p | 43.50p | 41.50p | 43.50p | 68 |
28/01/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
27/01/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
24/01/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
23/01/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
22/01/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
21/01/2020 | 43.50p | 43.50p | 41.50p | 43.50p | 3496 |
20/01/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
17/01/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
16/01/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
15/01/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
14/01/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
13/01/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
10/01/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
09/01/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
08/01/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
07/01/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
06/01/2020 | 43.50p | 43.50p | 41.10p | 43.50p | 9211 |
03/01/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
02/01/2020 | 42.50p | 47.00p | 42.00p | 43.50p | 10782 |
01/01/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
31/12/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
30/12/2019 | 42.00p | 46.90p | 42.00p | 42.50p | 2105 |
27/12/2019 | 42.00p | 42.00p | 37.55p | 42.00p | 750 |
26/12/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
25/12/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
24/12/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
23/12/2019 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
20/12/2019 | 42.00p | 43.50p | 42.00p | 42.00p | 0 |
19/12/2019 | 43.50p | 43.50p | 43.00p | 43.50p | 500 |
18/12/2019 | 43.50p | 47.00p | 43.50p | 43.50p | 4255 |
17/12/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
16/12/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
13/12/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
12/12/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
11/12/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
10/12/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
09/12/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
06/12/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
05/12/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
04/12/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
03/12/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
02/12/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
29/11/2019 | 43.50p | 46.45p | 43.50p | 43.50p | 2583 |
28/11/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
27/11/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
26/11/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
25/11/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
22/11/2019 | 43.50p | 43.50p | 41.00p | 43.50p | 0 |
21/11/2019 | 43.50p | 43.50p | 40.50p | 43.50p | 2000 |
20/11/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
19/11/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
18/11/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
15/11/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
14/11/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
13/11/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
12/11/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
11/11/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
08/11/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
07/11/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
06/11/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
05/11/2019 | 41.00p | 43.50p | 41.00p | 43.50p | 0 |
04/11/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
01/11/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
31/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
30/10/2019 | 41.00p | 41.00p | 37.20p | 41.00p | 4143 |
29/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
28/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
25/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
24/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
23/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
22/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
21/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
18/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
17/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
16/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
15/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
14/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
11/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
10/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
09/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
08/10/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
07/10/2019 | 40.00p | 42.32p | 38.00p | 41.00p | 20128 |
04/10/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
03/10/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
02/10/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
01/10/2019 | 40.00p | 42.32p | 40.00p | 40.00p | 2000 |
30/09/2019 | 40.00p | 42.32p | 40.00p | 40.00p | 68 |
27/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
26/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
25/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
24/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
23/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
20/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
19/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
18/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
17/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
16/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
13/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
12/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
11/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
10/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
09/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
06/09/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
*Close Price adjusted for both dividends and splits