Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 67.50p | 67.50p | 65.00p | 67.50p | 358 |
21/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
20/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
17/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
16/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
15/12/2021 | 67.50p | 67.50p | 65.00p | 67.50p | 1000 |
14/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
13/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
10/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
09/12/2021 | 67.50p | 67.50p | 65.00p | 67.50p | 462 |
08/12/2021 | 67.50p | 67.50p | 65.00p | 67.50p | 1000 |
07/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
06/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
03/12/2021 | 67.50p | 67.50p | 64.99p | 67.50p | 15998 |
02/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
01/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
30/11/2021 | 67.50p | 67.50p | 65.35p | 67.50p | 2207 |
29/11/2021 | 67.50p | 67.50p | 66.11p | 67.50p | 15603 |
26/11/2021 | 67.50p | 72.00p | 65.00p | 67.50p | 14423 |
25/11/2021 | 69.50p | 69.50p | 67.08p | 69.50p | 4662 |
24/11/2021 | 69.50p | 69.50p | 67.51p | 69.50p | 19417 |
23/11/2021 | 67.00p | 72.00p | 67.00p | 69.50p | 42616 |
22/11/2021 | 67.00p | 69.00p | 65.30p | 69.00p | 21836 |
19/11/2021 | 57.50p | 69.00p | 57.50p | 67.00p | 103080 |
18/11/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
17/11/2021 | 58.50p | 58.50p | 55.00p | 57.50p | 5936 |
16/11/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
15/11/2021 | 58.50p | 58.50p | 57.12p | 58.50p | 360 |
12/11/2021 | 58.50p | 58.50p | 57.12p | 58.50p | 1437 |
11/11/2021 | 58.50p | 58.85p | 57.12p | 58.50p | 3000 |
10/11/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
09/11/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
08/11/2021 | 58.50p | 60.00p | 58.50p | 58.50p | 3841 |
05/11/2021 | 58.50p | 58.85p | 58.50p | 58.50p | 1699 |
04/11/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
03/11/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
02/11/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
01/11/2021 | 58.50p | 58.50p | 57.25p | 58.50p | 4333 |
29/10/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
28/10/2021 | 58.50p | 58.50p | 57.25p | 58.50p | 200 |
27/10/2021 | 58.50p | 58.90p | 58.50p | 58.50p | 1697 |
26/10/2021 | 58.50p | 58.50p | 57.15p | 58.50p | 1000 |
25/10/2021 | 58.50p | 58.95p | 58.50p | 58.50p | 12741 |
22/10/2021 | 58.50p | 58.95p | 57.15p | 58.50p | 7004 |
21/10/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
20/10/2021 | 58.50p | 58.50p | 57.12p | 58.50p | 2769 |
19/10/2021 | 58.50p | 58.50p | 57.15p | 58.50p | 8 |
18/10/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
15/10/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
14/10/2021 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
13/10/2021 | 58.50p | 58.50p | 57.00p | 58.50p | 3002 |
12/10/2021 | 59.50p | 59.50p | 57.00p | 58.50p | 2292 |
11/10/2021 | 59.50p | 60.25p | 59.50p | 59.50p | 2000 |
08/10/2021 | 59.50p | 59.50p | 57.00p | 59.50p | 4347 |
07/10/2021 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
06/10/2021 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
05/10/2021 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
04/10/2021 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
01/10/2021 | 59.50p | 59.50p | 57.20p | 59.50p | 3540 |
30/09/2021 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
29/09/2021 | 59.50p | 59.50p | 57.80p | 59.50p | 8254 |
28/09/2021 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
27/09/2021 | 59.50p | 60.49p | 57.80p | 59.50p | 1897 |
24/09/2021 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
23/09/2021 | 59.50p | 60.49p | 59.50p | 59.50p | 8 |
22/09/2021 | 59.50p | 59.50p | 57.00p | 59.50p | 5841 |
21/09/2021 | 59.50p | 59.50p | 58.00p | 58.00p | 2600 |
20/09/2021 | 59.50p | 60.99p | 57.80p | 59.50p | 3587 |
17/09/2021 | 59.50p | 59.50p | 57.55p | 59.50p | 1655 |
16/09/2021 | 59.50p | 60.99p | 59.50p | 59.50p | 7446 |
15/09/2021 | 59.50p | 60.10p | 57.15p | 59.50p | 846 |
14/09/2021 | 59.50p | 60.16p | 57.11p | 59.50p | 12853 |
13/09/2021 | 59.50p | 59.50p | 57.11p | 59.50p | 107 |
10/09/2021 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
09/09/2021 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
08/09/2021 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
07/09/2021 | 59.50p | 59.50p | 57.11p | 59.50p | 2273 |
06/09/2021 | 59.50p | 59.50p | 57.00p | 59.50p | 2000 |
03/09/2021 | 59.50p | 60.20p | 59.50p | 59.50p | 21280 |
02/09/2021 | 59.50p | 59.50p | 56.50p | 59.50p | 4473 |
01/09/2021 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
31/08/2021 | 59.50p | 60.50p | 56.50p | 59.50p | 16939 |
27/08/2021 | 59.50p | 59.50p | 57.00p | 59.50p | 1684 |
26/08/2021 | 59.50p | 60.50p | 57.17p | 59.50p | 5511 |
25/08/2021 | 61.50p | 61.50p | 58.00p | 59.50p | 6250 |
24/08/2021 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
23/08/2021 | 61.50p | 62.00p | 59.00p | 61.50p | 2500 |
20/08/2021 | 61.50p | 61.50p | 59.00p | 59.00p | 4 |
19/08/2021 | 61.50p | 62.00p | 61.50p | 61.50p | 5000 |
18/08/2021 | 61.50p | 61.75p | 61.50p | 61.50p | 120 |
17/08/2021 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
16/08/2021 | 61.50p | 61.75p | 61.50p | 61.50p | 5000 |
13/08/2021 | 61.50p | 61.50p | 59.00p | 61.50p | 11335 |
12/08/2021 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
11/08/2021 | 62.50p | 62.50p | 60.00p | 61.50p | 11641 |
10/08/2021 | 63.50p | 65.50p | 60.00p | 62.50p | 8351 |
09/08/2021 | 63.50p | 63.50p | 61.00p | 63.50p | 344 |
06/08/2021 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
05/08/2021 | 63.50p | 63.50p | 61.00p | 63.50p | 2000 |
04/08/2021 | 65.50p | 66.00p | 62.25p | 63.50p | 26317 |
03/08/2021 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
02/08/2021 | 65.50p | 66.00p | 64.00p | 65.50p | 857 |
30/07/2021 | 65.50p | 67.00p | 64.00p | 65.50p | 103 |
29/07/2021 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
28/07/2021 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
27/07/2021 | 65.50p | 66.00p | 64.00p | 65.50p | 8 |
26/07/2021 | 66.50p | 67.00p | 61.00p | 66.50p | 23993 |
23/07/2021 | 66.50p | 66.90p | 66.50p | 66.50p | 2000 |
22/07/2021 | 66.50p | 67.00p | 64.20p | 66.50p | 7650 |
21/07/2021 | 66.50p | 67.00p | 66.50p | 66.50p | 167 |
20/07/2021 | 66.50p | 66.50p | 64.20p | 66.50p | 500 |
19/07/2021 | 66.50p | 66.50p | 64.20p | 66.50p | 500 |
16/07/2021 | 66.50p | 66.50p | 64.25p | 66.50p | 267 |
15/07/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
14/07/2021 | 66.50p | 67.40p | 66.50p | 66.50p | 22000 |
13/07/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
12/07/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
09/07/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
08/07/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
07/07/2021 | 66.50p | 66.50p | 65.00p | 66.50p | 0 |
06/07/2021 | 66.50p | 67.45p | 63.00p | 65.00p | 17669 |
05/07/2021 | 66.50p | 67.80p | 66.50p | 66.50p | 5700 |
02/07/2021 | 66.50p | 66.50p | 64.25p | 66.50p | 5 |
01/07/2021 | 66.50p | 67.80p | 66.50p | 66.50p | 289 |
30/06/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
29/06/2021 | 66.50p | 66.50p | 64.46p | 66.50p | 30000 |
28/06/2021 | 66.50p | 67.89p | 64.46p | 66.50p | 5281 |
25/06/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
24/06/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
23/06/2021 | 66.50p | 67.89p | 66.50p | 66.50p | 19263 |
22/06/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
21/06/2021 | 66.50p | 66.50p | 65.00p | 66.50p | 0 |
18/06/2021 | 66.50p | 66.50p | 65.00p | 65.00p | 65 |
17/06/2021 | 66.50p | 66.50p | 64.41p | 66.50p | 5968 |
16/06/2021 | 66.50p | 68.89p | 64.41p | 66.50p | 672 |
15/06/2021 | 66.50p | 66.50p | 64.46p | 66.50p | 2000 |
14/06/2021 | 66.50p | 66.50p | 64.41p | 66.00p | 14430 |
11/06/2021 | 66.50p | 68.89p | 66.50p | 66.50p | 165 |
10/06/2021 | 66.50p | 68.89p | 66.50p | 66.50p | 4500 |
09/06/2021 | 66.50p | 66.50p | 65.36p | 66.50p | 3000 |
08/06/2021 | 66.50p | 70.00p | 65.25p | 66.50p | 5975 |
07/06/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
04/06/2021 | 66.50p | 68.75p | 66.50p | 66.50p | 2903 |
03/06/2021 | 66.50p | 68.75p | 65.00p | 66.50p | 8341 |
02/06/2021 | 66.50p | 68.00p | 66.50p | 66.50p | 14000 |
01/06/2021 | 66.50p | 68.00p | 66.50p | 66.50p | 6730 |
31/05/2021 | 66.50p | 68.00p | 66.50p | 66.50p | 114 |
28/05/2021 | 66.50p | 68.00p | 66.50p | 66.50p | 114 |
27/05/2021 | 66.50p | 68.00p | 66.50p | 66.50p | 3463 |
26/05/2021 | 66.50p | 66.50p | 65.00p | 66.50p | 1313 |
25/05/2021 | 66.50p | 66.50p | 65.00p | 66.50p | 2981 |
24/05/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
21/05/2021 | 67.50p | 68.90p | 64.00p | 66.50p | 20003 |
20/05/2021 | 67.50p | 68.90p | 67.50p | 67.50p | 1500 |
19/05/2021 | 67.50p | 68.90p | 67.50p | 67.50p | 72 |
18/05/2021 | 68.50p | 69.20p | 67.00p | 67.50p | 7277 |
17/05/2021 | 68.50p | 69.24p | 67.12p | 68.50p | 8094 |
14/05/2021 | 68.50p | 69.25p | 65.00p | 68.50p | 8215 |
13/05/2021 | 71.00p | 71.00p | 68.50p | 68.50p | 5500 |
12/05/2021 | 71.00p | 71.00p | 70.06p | 71.00p | 1335 |
11/05/2021 | 71.00p | 71.00p | 70.06p | 71.00p | 1613 |
10/05/2021 | 71.00p | 71.00p | 70.00p | 71.00p | 10271 |
07/05/2021 | 72.50p | 72.50p | 70.12p | 71.00p | 123 |
06/05/2021 | 72.50p | 72.50p | 71.09p | 72.00p | 2334 |
05/05/2021 | 73.00p | 73.00p | 72.50p | 72.50p | 0 |
04/05/2021 | 73.00p | 73.00p | 70.00p | 72.50p | 30395 |
30/04/2021 | 73.00p | 73.00p | 71.00p | 72.50p | 11833 |
29/04/2021 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
28/04/2021 | 73.00p | 73.00p | 71.55p | 73.00p | 13422 |
27/04/2021 | 73.00p | 76.00p | 73.00p | 73.00p | 27 |
26/04/2021 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
23/04/2021 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
22/04/2021 | 73.00p | 73.00p | 71.41p | 73.00p | 4414 |
21/04/2021 | 73.00p | 74.00p | 71.40p | 73.00p | 2876 |
20/04/2021 | 73.00p | 74.00p | 73.00p | 73.00p | 5000 |
19/04/2021 | 73.00p | 73.00p | 71.24p | 73.00p | 7500 |
16/04/2021 | 73.00p | 74.00p | 71.22p | 73.00p | 1329 |
15/04/2021 | 73.00p | 74.00p | 73.00p | 73.00p | 5027 |
14/04/2021 | 73.00p | 73.90p | 73.00p | 73.00p | 2000 |
13/04/2021 | 73.00p | 73.90p | 71.20p | 73.00p | 10552 |
12/04/2021 | 73.50p | 73.90p | 70.50p | 73.00p | 40927 |
09/04/2021 | 73.50p | 74.00p | 73.50p | 74.00p | 160 |
08/04/2021 | 73.50p | 76.00p | 72.16p | 73.50p | 1517 |
07/04/2021 | 74.00p | 74.00p | 72.03p | 73.50p | 8950 |
06/04/2021 | 74.00p | 74.00p | 73.10p | 74.00p | 885 |
01/04/2021 | 74.00p | 74.00p | 74.00p | 74.00p | 7618 |
31/03/2021 | 74.00p | 74.00p | 74.00p | 74.00p | 10 |
30/03/2021 | 75.00p | 75.00p | 74.00p | 74.00p | 3939 |
29/03/2021 | 75.00p | 75.50p | 75.00p | 75.00p | 2649 |
26/03/2021 | 75.00p | 75.58p | 71.00p | 75.00p | 10221 |
25/03/2021 | 75.00p | 75.58p | 75.00p | 75.00p | 7350 |
24/03/2021 | 75.00p | 76.80p | 73.10p | 75.00p | 1676 |
23/03/2021 | 75.00p | 76.80p | 75.00p | 75.00p | 1097 |
22/03/2021 | 75.00p | 75.90p | 73.04p | 75.00p | 1398 |
19/03/2021 | 75.00p | 75.95p | 73.00p | 75.00p | 17775 |
18/03/2021 | 75.00p | 76.00p | 75.00p | 75.00p | 3659 |
17/03/2021 | 75.00p | 76.00p | 73.20p | 75.00p | 6355 |
16/03/2021 | 75.00p | 76.80p | 75.00p | 75.00p | 7163 |
15/03/2021 | 75.00p | 75.50p | 75.00p | 75.00p | 6000 |
12/03/2021 | 75.50p | 77.75p | 74.75p | 75.00p | 15651 |
*Close Price adjusted for both dividends and splits