Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/04/2021 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
31/03/2021 | 79.00p | 80.50p | 77.50p | 78.50p | 17391 |
30/03/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
29/03/2021 | 79.00p | 79.00p | 77.50p | 79.00p | 3789 |
26/03/2021 | 79.50p | 79.50p | 78.50p | 79.00p | 15157 |
25/03/2021 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
24/03/2021 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
23/03/2021 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
22/03/2021 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
19/03/2021 | 76.00p | 79.50p | 74.50p | 79.50p | 9342 |
18/03/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
17/03/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 9688 |
16/03/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
15/03/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 9978 |
12/03/2021 | 76.00p | 76.00p | 74.50p | 76.00p | 2193 |
11/03/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
10/03/2021 | 76.00p | 76.00p | 74.71p | 76.00p | 7301 |
09/03/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
08/03/2021 | 76.00p | 77.50p | 76.00p | 76.00p | 2000 |
05/03/2021 | 76.00p | 77.50p | 76.00p | 76.00p | 6149 |
04/03/2021 | 76.00p | 77.50p | 74.50p | 76.00p | 8245 |
03/03/2021 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
02/03/2021 | 75.00p | 77.50p | 74.50p | 76.00p | 8996 |
01/03/2021 | 75.00p | 76.40p | 75.00p | 75.00p | 1200 |
26/02/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 945 |
25/02/2021 | 75.00p | 76.40p | 75.00p | 75.00p | 20392 |
24/02/2021 | 75.00p | 75.00p | 73.00p | 75.00p | 3903 |
23/02/2021 | 75.50p | 75.50p | 75.00p | 75.00p | 0 |
22/02/2021 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
19/02/2021 | 75.50p | 76.90p | 74.00p | 75.50p | 4758 |
18/02/2021 | 75.50p | 75.50p | 74.00p | 75.50p | 1363 |
17/02/2021 | 75.50p | 75.50p | 74.00p | 75.50p | 9024 |
16/02/2021 | 75.50p | 76.90p | 75.50p | 75.50p | 8300 |
15/02/2021 | 75.50p | 75.50p | 75.50p | 75.50p | 14875 |
12/02/2021 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
11/02/2021 | 75.50p | 76.90p | 75.50p | 75.50p | 3163 |
10/02/2021 | 75.50p | 75.50p | 74.00p | 75.50p | 3226 |
09/02/2021 | 66.50p | 76.00p | 66.50p | 75.50p | 10403 |
08/02/2021 | 66.50p | 66.50p | 63.50p | 66.50p | 3000 |
05/02/2021 | 66.50p | 68.00p | 63.50p | 66.50p | 13510 |
04/02/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
03/02/2021 | 66.50p | 66.50p | 63.50p | 66.50p | 19610 |
02/02/2021 | 66.50p | 66.50p | 63.50p | 66.50p | 9978 |
01/02/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
29/01/2021 | 66.50p | 66.50p | 64.00p | 66.50p | 5818 |
28/01/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
27/01/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
26/01/2021 | 66.50p | 66.50p | 65.00p | 66.50p | 7578 |
25/01/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 10000 |
22/01/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
21/01/2021 | 66.50p | 66.50p | 65.00p | 66.50p | 6828 |
20/01/2021 | 66.50p | 67.90p | 65.00p | 66.50p | 8946 |
19/01/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
18/01/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
15/01/2021 | 66.50p | 66.50p | 65.00p | 66.50p | 1331 |
14/01/2021 | 66.50p | 67.90p | 66.50p | 66.50p | 2000 |
13/01/2021 | 66.50p | 66.50p | 64.00p | 66.50p | 9466 |
12/01/2021 | 66.50p | 66.50p | 65.00p | 66.50p | 5758 |
11/01/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
08/01/2021 | 66.50p | 66.50p | 65.00p | 66.50p | 3140 |
07/01/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
06/01/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
05/01/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
04/01/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
01/01/2021 | 67.00p | 67.00p | 66.50p | 66.50p | 12296 |
31/12/2020 | 67.00p | 67.00p | 66.50p | 66.50p | 12296 |
30/12/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
29/12/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
28/12/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
25/12/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
24/12/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
23/12/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
22/12/2020 | 67.00p | 67.00p | 65.50p | 67.00p | 351 |
21/12/2020 | 67.00p | 67.00p | 65.00p | 67.00p | 5513 |
18/12/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
17/12/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
16/12/2020 | 67.00p | 67.00p | 66.06p | 67.00p | 31742 |
15/12/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
14/12/2020 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
11/12/2020 | 67.50p | 67.50p | 67.00p | 67.00p | 0 |
10/12/2020 | 64.50p | 67.50p | 64.50p | 67.50p | 3819 |
09/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 18946 |
08/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
07/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
04/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 30345 |
03/12/2020 | 64.50p | 64.50p | 62.00p | 64.50p | 9679 |
02/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
01/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
30/11/2020 | 64.50p | 65.40p | 64.50p | 64.50p | 760 |
27/11/2020 | 64.50p | 64.50p | 63.00p | 64.50p | 2219 |
26/11/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
25/11/2020 | 64.50p | 64.50p | 63.00p | 64.50p | 1863 |
24/11/2020 | 63.50p | 64.50p | 63.50p | 64.50p | 10000 |
23/11/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
20/11/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
19/11/2020 | 61.50p | 63.50p | 61.50p | 63.50p | 0 |
18/11/2020 | 59.50p | 61.50p | 59.50p | 61.50p | 11404 |
17/11/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
16/11/2020 | 59.50p | 59.50p | 58.00p | 59.50p | 1727 |
13/11/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
12/11/2020 | 59.50p | 59.50p | 58.00p | 59.50p | 4457 |
10/11/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
09/11/2020 | 59.50p | 59.50p | 58.00p | 59.50p | 1989 |
06/11/2020 | 59.50p | 59.50p | 58.00p | 59.50p | 3789 |
05/11/2020 | 59.50p | 60.00p | 58.00p | 59.50p | 2781 |
04/11/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
03/11/2020 | 59.50p | 59.50p | 58.00p | 59.50p | 4612 |
02/11/2020 | 59.50p | 59.50p | 58.00p | 59.50p | 4776 |
30/10/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
29/10/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
28/10/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
27/10/2020 | 59.50p | 59.50p | 58.00p | 59.50p | 3706 |
26/10/2020 | 59.50p | 59.50p | 58.00p | 59.50p | 2544 |
23/10/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
22/10/2020 | 59.50p | 59.50p | 57.50p | 59.50p | 7578 |
21/10/2020 | 59.50p | 59.50p | 58.00p | 59.50p | 3307 |
20/10/2020 | 59.50p | 59.50p | 58.00p | 59.50p | 2200 |
19/10/2020 | 59.50p | 61.00p | 59.50p | 59.50p | 8149 |
16/10/2020 | 59.50p | 59.50p | 57.00p | 59.50p | 10325 |
15/10/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
14/10/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
13/10/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
12/10/2020 | 59.50p | 61.00p | 59.50p | 59.50p | 3255 |
09/10/2020 | 59.50p | 59.50p | 57.00p | 59.50p | 14518 |
08/10/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
07/10/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 16528 |
06/10/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
05/10/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
02/10/2020 | 59.50p | 59.50p | 57.00p | 59.50p | 7055 |
01/10/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
30/09/2020 | 59.50p | 59.50p | 57.00p | 59.50p | 3254 |
29/09/2020 | 59.50p | 59.50p | 57.00p | 59.50p | 20817 |
28/09/2020 | 59.50p | 59.50p | 58.89p | 59.50p | 74899 |
25/09/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
24/09/2020 | 59.50p | 59.50p | 58.00p | 59.50p | 9285 |
23/09/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 35331 |
22/09/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
21/09/2020 | 59.50p | 59.50p | 58.00p | 59.50p | 5100 |
18/09/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
17/09/2020 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
16/09/2020 | 52.50p | 59.50p | 52.50p | 59.50p | 10000 |
15/09/2020 | 53.50p | 53.50p | 52.50p | 52.50p | 0 |
14/09/2020 | 52.50p | 53.50p | 52.00p | 53.50p | 3789 |
11/09/2020 | 53.50p | 53.50p | 52.00p | 53.50p | 7578 |
10/09/2020 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
09/09/2020 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
08/09/2020 | 53.50p | 53.50p | 52.00p | 53.50p | 10633 |
07/09/2020 | 53.50p | 53.50p | 52.00p | 53.50p | 11064 |
04/09/2020 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
03/09/2020 | 53.50p | 53.50p | 52.00p | 53.50p | 1000 |
02/09/2020 | 63.50p | 65.00p | 63.50p | 64.50p | 14776 |
01/09/2020 | 63.50p | 65.00p | 62.00p | 63.50p | 12025 |
31/08/2020 | 63.50p | 65.00p | 63.50p | 63.50p | 3061 |
28/08/2020 | 63.50p | 65.00p | 63.50p | 63.50p | 3061 |
27/08/2020 | 63.50p | 65.00p | 63.50p | 63.50p | 2645 |
26/08/2020 | 63.50p | 65.00p | 63.50p | 63.50p | 3000 |
25/08/2020 | 62.50p | 65.00p | 62.50p | 63.50p | 3070 |
24/08/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 17739 |
21/08/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
20/08/2020 | 62.50p | 62.50p | 61.00p | 62.50p | 1613 |
19/08/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
18/08/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
17/08/2020 | 62.50p | 62.50p | 61.00p | 62.50p | 10795 |
14/08/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
13/08/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
12/08/2020 | 62.50p | 62.50p | 60.50p | 62.50p | 7000 |
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 | 62.50p | 62.50p | 62.50p | 0 |
05/08/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
04/08/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
03/08/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 11749 |
31/07/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
30/07/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
29/07/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
28/07/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
27/07/2020 | 62.50p | 62.50p | 61.00p | 62.50p | 8154 |
24/07/2020 | 62.50p | 62.50p | 61.00p | 62.50p | 3368 |
23/07/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
22/07/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
21/07/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
20/07/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
17/07/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
16/07/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
15/07/2020 | 62.50p | 62.50p | 61.00p | 62.50p | 1386 |
14/07/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
13/07/2020 | 62.50p | 62.50p | 61.00p | 62.50p | 2225 |
10/07/2020 | 62.50p | 63.40p | 61.00p | 62.50p | 3679 |
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 | 7597 |
06/07/2020 | 62.50p | 62.50p | 61.00p | 62.50p | 4194 |
03/07/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
02/07/2020 | 63.00p | 63.00p | 61.50p | 62.50p | 4293 |
01/07/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
30/06/2020 | 63.00p | 63.00p | 61.50p | 63.00p | 328 |
29/06/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
26/06/2020 | 63.00p | 63.00p | 61.50p | 63.00p | 4438 |
25/06/2020 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
*Close Price adjusted for both dividends and splits