Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/02/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
19/02/2021 | 67.50p | 67.50p | 65.05p | 67.50p | 3430 |
18/02/2021 | 67.50p | 68.50p | 65.05p | 67.50p | 17928 |
17/02/2021 | 67.50p | 68.50p | 65.05p | 67.50p | 2501 |
16/02/2021 | 67.50p | 67.50p | 65.05p | 67.50p | 2083 |
15/02/2021 | 67.50p | 67.50p | 65.05p | 67.50p | 2100 |
12/02/2021 | 67.50p | 68.50p | 67.50p | 67.50p | 1386 |
11/02/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
10/02/2021 | 67.50p | 67.50p | 65.05p | 67.50p | 1500 |
09/02/2021 | 67.50p | 67.50p | 65.05p | 67.50p | 4319 |
08/02/2021 | 67.50p | 68.60p | 67.50p | 67.50p | 3632 |
05/02/2021 | 67.50p | 68.60p | 67.50p | 67.50p | 4533 |
04/02/2021 | 67.50p | 67.50p | 65.05p | 67.50p | 1690 |
03/02/2021 | 67.50p | 68.80p | 67.50p | 67.50p | 12081 |
02/02/2021 | 68.00p | 69.00p | 65.00p | 67.50p | 26067 |
01/02/2021 | 68.00p | 74.86p | 65.08p | 68.00p | 15806 |
29/01/2021 | 65.00p | 65.00p | 62.65p | 65.00p | 130 |
28/01/2021 | 65.00p | 68.84p | 62.65p | 65.00p | 832 |
27/01/2021 | 65.00p | 68.50p | 62.65p | 65.00p | 2005 |
26/01/2021 | 64.00p | 67.00p | 64.00p | 65.00p | 7452 |
25/01/2021 | 63.50p | 66.88p | 63.50p | 64.00p | 747 |
22/01/2021 | 64.50p | 64.50p | 62.61p | 64.00p | 10125 |
21/01/2021 | 63.00p | 67.93p | 63.00p | 64.50p | 15764 |
20/01/2021 | 63.00p | 64.92p | 63.00p | 63.00p | 15 |
19/01/2021 | 63.00p | 64.96p | 62.60p | 63.00p | 2484 |
18/01/2021 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
15/01/2021 | 63.00p | 64.96p | 62.50p | 63.00p | 1050 |
14/01/2021 | 63.00p | 65.00p | 62.50p | 63.00p | 7536 |
13/01/2021 | 63.00p | 64.96p | 62.36p | 63.00p | 16471 |
12/01/2021 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
11/01/2021 | 63.00p | 64.76p | 62.20p | 63.00p | 11456 |
08/01/2021 | 63.00p | 65.00p | 62.00p | 63.00p | 12643 |
07/01/2021 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
06/01/2021 | 62.50p | 64.70p | 62.00p | 63.00p | 7025 |
05/01/2021 | 62.50p | 62.50p | 61.50p | 62.50p | 7000 |
04/01/2021 | 62.50p | 62.50p | 61.45p | 62.50p | 2101 |
31/12/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
30/12/2020 | 61.50p | 65.00p | 61.50p | 62.50p | 19034 |
24/12/2020 | 57.50p | 60.00p | 57.50p | 57.50p | 1000 |
23/12/2020 | 57.50p | 60.00p | 57.50p | 57.50p | 5306 |
22/12/2020 | 57.50p | 57.50p | 56.00p | 57.50p | 962 |
21/12/2020 | 57.50p | 60.00p | 57.50p | 57.50p | 1000 |
18/12/2020 | 56.50p | 58.00p | 56.00p | 56.50p | 1975 |
17/12/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
16/12/2020 | 57.50p | 57.97p | 55.75p | 56.50p | 7769 |
15/12/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
14/12/2020 | 57.50p | 59.95p | 57.50p | 57.50p | 824 |
11/12/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
10/12/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
09/12/2020 | 57.50p | 59.95p | 57.50p | 57.50p | 2700 |
08/12/2020 | 57.50p | 59.95p | 57.50p | 57.50p | 813 |
07/12/2020 | 56.50p | 58.00p | 56.00p | 57.50p | 34975 |
04/12/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
03/12/2020 | 56.50p | 56.50p | 56.00p | 56.50p | 445 |
02/12/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
01/12/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
30/11/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
27/11/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
26/11/2020 | 56.50p | 56.50p | 55.00p | 56.50p | 1763 |
25/11/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
24/11/2020 | 56.50p | 56.50p | 56.00p | 56.50p | 4596 |
23/11/2020 | 56.50p | 56.50p | 56.00p | 56.50p | 1785 |
20/11/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
19/11/2020 | 56.50p | 56.50p | 55.00p | 56.50p | 8392 |
18/11/2020 | 56.50p | 56.50p | 56.30p | 56.50p | 600 |
17/11/2020 | 56.50p | 56.50p | 56.00p | 56.50p | 2392 |
16/11/2020 | 58.00p | 59.96p | 56.50p | 56.50p | 1147 |
13/11/2020 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
12/11/2020 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
10/11/2020 | 57.50p | 59.70p | 57.50p | 57.50p | 484 |
09/11/2020 | 57.50p | 59.00p | 56.00p | 57.50p | 1078 |
06/11/2020 | 57.50p | 57.50p | 55.05p | 57.50p | 1958 |
05/11/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
04/11/2020 | 57.50p | 57.50p | 55.05p | 57.50p | 87 |
03/11/2020 | 57.50p | 58.00p | 57.50p | 57.50p | 2500 |
02/11/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
30/10/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 2000 |
29/10/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 121 |
28/10/2020 | 57.50p | 57.50p | 55.05p | 57.50p | 1 |
27/10/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 5000 |
26/10/2020 | 57.50p | 57.50p | 55.50p | 57.50p | 3000 |
23/10/2020 | 57.50p | 57.50p | 55.50p | 57.50p | 902 |
22/10/2020 | 57.50p | 57.50p | 53.00p | 57.50p | 20076 |
21/10/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
20/10/2020 | 57.50p | 59.70p | 57.50p | 57.50p | 2502 |
19/10/2020 | 56.50p | 57.52p | 56.50p | 57.50p | 8692 |
16/10/2020 | 56.50p | 57.52p | 56.50p | 56.50p | 1022 |
15/10/2020 | 56.50p | 56.50p | 55.50p | 56.50p | 38 |
14/10/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
13/10/2020 | 57.50p | 57.97p | 55.25p | 56.50p | 10496 |
12/10/2020 | 57.50p | 57.50p | 55.50p | 57.50p | 26 |
09/10/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 5564 |
08/10/2020 | 57.50p | 58.75p | 57.50p | 57.50p | 10000 |
07/10/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
06/10/2020 | 57.50p | 57.50p | 55.55p | 57.50p | 1000 |
05/10/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
02/10/2020 | 57.50p | 58.00p | 57.50p | 57.50p | 5500 |
01/10/2020 | 57.50p | 58.00p | 57.50p | 57.50p | 1298 |
30/09/2020 | 57.50p | 57.50p | 55.00p | 57.50p | 9250 |
29/09/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
28/09/2020 | 57.50p | 58.75p | 57.50p | 57.50p | 149 |
25/09/2020 | 57.50p | 59.00p | 57.50p | 57.50p | 9343 |
24/09/2020 | 57.50p | 58.85p | 57.50p | 57.50p | 1672 |
23/09/2020 | 57.50p | 58.85p | 57.50p | 57.50p | 849 |
22/09/2020 | 57.50p | 60.00p | 55.50p | 57.50p | 3066 |
21/09/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
18/09/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
17/09/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
16/09/2020 | 57.50p | 57.50p | 55.50p | 57.50p | 1801 |
15/09/2020 | 57.50p | 59.00p | 57.50p | 57.50p | 338 |
14/09/2020 | 57.50p | 59.00p | 57.50p | 57.50p | 6663 |
11/09/2020 | 57.50p | 59.00p | 57.50p | 57.50p | 113 |
10/09/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
09/09/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
08/09/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
07/09/2020 | 57.50p | 59.25p | 55.25p | 57.50p | 15430 |
04/09/2020 | 58.50p | 58.50p | 57.00p | 57.50p | 1829 |
03/09/2020 | 60.50p | 60.50p | 58.00p | 58.50p | 3827 |
02/09/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
01/09/2020 | 60.50p | 60.50p | 58.00p | 60.50p | 3000 |
28/08/2020 | 62.50p | 64.25p | 58.00p | 60.50p | 7666 |
27/08/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
26/08/2020 | 62.50p | 62.50p | 60.05p | 62.50p | 8365 |
25/08/2020 | 62.50p | 62.50p | 60.05p | 62.50p | 1557 |
24/08/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
21/08/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
20/08/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
19/08/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
18/08/2020 | 62.50p | 64.50p | 62.50p | 62.50p | 1550 |
17/08/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
14/08/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
13/08/2020 | 62.50p | 64.50p | 60.05p | 62.50p | 1951 |
12/08/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
11/08/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
10/08/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
07/08/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
06/08/2020 | 62.50p | 64.50p | 62.50p | 62.50p | 7585 |
05/08/2020 | 62.50p | 62.50p | 60.05p | 62.50p | 116 |
04/08/2020 | 62.50p | 64.50p | 62.50p | 62.50p | 1020 |
03/08/2020 | 62.50p | 62.50p | 60.05p | 62.50p | 2088 |
31/07/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
30/07/2020 | 62.50p | 64.95p | 60.60p | 62.50p | 12029 |
29/07/2020 | 62.50p | 62.50p | 60.05p | 62.50p | 408 |
28/07/2020 | 63.50p | 63.50p | 61.50p | 62.50p | 16700 |
27/07/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
24/07/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
23/07/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
22/07/2020 | 62.50p | 65.00p | 62.50p | 63.50p | 7692 |
21/07/2020 | 62.50p | 64.90p | 62.50p | 62.50p | 24 |
20/07/2020 | 62.50p | 65.00p | 62.50p | 62.50p | 9466 |
17/07/2020 | 62.50p | 64.95p | 62.50p | 62.50p | 615 |
16/07/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
15/07/2020 | 62.50p | 62.50p | 61.50p | 62.50p | 1300 |
14/07/2020 | 62.50p | 62.50p | 61.50p | 62.50p | 2000 |
13/07/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
10/07/2020 | 62.50p | 64.95p | 61.50p | 62.50p | 1507 |
09/07/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
08/07/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
07/07/2020 | 62.50p | 62.50p | 61.00p | 62.50p | 3006 |
06/07/2020 | 62.50p | 64.90p | 62.50p | 62.50p | 100 |
03/07/2020 | 62.50p | 65.00p | 62.50p | 65.00p | 7148 |
02/07/2020 | 62.50p | 64.95p | 61.00p | 62.50p | 2036 |
01/07/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
30/06/2020 | 62.50p | 64.95p | 62.50p | 62.50p | 401 |
29/06/2020 | 61.00p | 65.00p | 61.00p | 62.50p | 13108 |
26/06/2020 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
25/06/2020 | 63.50p | 65.00p | 61.00p | 61.00p | 18931 |
24/06/2020 | 58.50p | 64.00p | 58.50p | 63.50p | 5000 |
23/06/2020 | 57.50p | 60.00p | 56.00p | 57.50p | 17684 |
22/06/2020 | 56.00p | 60.00p | 56.00p | 57.50p | 434 |
19/06/2020 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
18/06/2020 | 56.00p | 56.00p | 55.50p | 56.00p | 22 |
17/06/2020 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
16/06/2020 | 56.00p | 56.00p | 55.50p | 56.00p | 2624 |
15/06/2020 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
12/06/2020 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
11/06/2020 | 56.00p | 56.98p | 55.02p | 56.00p | 22043 |
10/06/2020 | 55.50p | 56.00p | 55.50p | 56.00p | 0 |
09/06/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
08/06/2020 | 54.50p | 57.00p | 54.50p | 55.50p | 36246 |
05/06/2020 | 54.50p | 55.40p | 54.50p | 54.50p | 40 |
04/06/2020 | 54.50p | 55.40p | 54.50p | 54.50p | 10871 |
03/06/2020 | 54.50p | 55.40p | 52.05p | 54.50p | 16231 |
02/06/2020 | 52.50p | 55.46p | 52.00p | 54.50p | 10551 |
29/05/2020 | 51.00p | 54.70p | 51.00p | 51.00p | 2102 |
28/05/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
27/05/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
26/05/2020 | 51.00p | 54.70p | 51.00p | 51.00p | 529 |
25/05/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
22/05/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
21/05/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
20/05/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
19/05/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
18/05/2020 | 51.00p | 54.75p | 51.00p | 51.00p | 365 |
15/05/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
14/05/2020 | 51.00p | 54.75p | 51.00p | 51.00p | 4484 |
13/05/2020 | 51.00p | 54.92p | 47.08p | 51.00p | 2705 |
12/05/2020 | 52.00p | 55.92p | 48.00p | 51.00p | 13692 |
11/05/2020 | 52.00p | 52.00p | 48.16p | 52.00p | 396 |
08/05/2020 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
*Close Price adjusted for both dividends and splits