Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
22/12/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
21/12/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
20/12/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
17/12/2021 | 40.50p | 40.56p | 40.50p | 40.50p | 8528 |
16/12/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
15/12/2021 | 40.50p | 40.56p | 40.50p | 40.50p | 2720 |
14/12/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
13/12/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
10/12/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
09/12/2021 | 40.50p | 41.75p | 40.50p | 40.50p | 2126 |
08/12/2021 | 40.50p | 40.50p | 39.92p | 40.50p | 586321 |
07/12/2021 | 40.50p | 42.00p | 40.50p | 40.50p | 20000 |
06/12/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
03/12/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
02/12/2021 | 40.50p | 40.50p | 40.00p | 40.50p | 27500 |
01/12/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
30/11/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
29/11/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
26/11/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
25/11/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
24/11/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
23/11/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
22/11/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
19/11/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
18/11/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
17/11/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
16/11/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
15/11/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
12/11/2021 | 40.50p | 41.75p | 40.50p | 40.50p | 1885 |
11/11/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
10/11/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
09/11/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
08/11/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
05/11/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
04/11/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
03/11/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
02/11/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
01/11/2021 | 40.50p | 40.50p | 38.00p | 40.50p | 12707 |
29/10/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
28/10/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
27/10/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
26/10/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
25/10/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
22/10/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
21/10/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 1728 |
20/10/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
19/10/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
18/10/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
15/10/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
14/10/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
13/10/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
12/10/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
11/10/2021 | 40.50p | 43.00p | 40.50p | 40.50p | 2442 |
08/10/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
07/10/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
06/10/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
05/10/2021 | 40.50p | 40.56p | 40.50p | 40.50p | 5889 |
04/10/2021 | 40.50p | 42.95p | 38.00p | 40.50p | 40000 |
01/10/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
30/09/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
29/09/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
28/09/2021 | 40.50p | 40.50p | 39.13p | 40.50p | 15000 |
27/09/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
24/09/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
23/09/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
22/09/2021 | 40.50p | 42.75p | 40.50p | 40.50p | 9331 |
21/09/2021 | 40.70p | 40.70p | 40.70p | 40.70p | 0 |
20/09/2021 | 40.70p | 40.70p | 40.70p | 40.70p | 0 |
17/09/2021 | 40.70p | 40.70p | 40.70p | 40.70p | 0 |
16/09/2021 | 40.70p | 40.70p | 40.70p | 40.70p | 0 |
15/09/2021 | 40.70p | 40.70p | 40.70p | 40.70p | 0 |
14/09/2021 | 40.70p | 40.70p | 40.70p | 40.70p | 0 |
13/09/2021 | 40.70p | 40.70p | 40.70p | 40.70p | 0 |
10/09/2021 | 40.50p | 42.95p | 40.50p | 40.70p | 30111 |
09/09/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
08/09/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
07/09/2021 | 39.50p | 40.50p | 39.50p | 40.50p | 1799 |
06/09/2021 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
03/09/2021 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
02/09/2021 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
01/09/2021 | 39.00p | 41.00p | 39.00p | 39.50p | 25821 |
31/08/2021 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
30/08/2021 | 39.00p | 40.00p | 39.00p | 39.00p | 12500 |
27/08/2021 | 39.00p | 40.00p | 39.00p | 39.00p | 12500 |
26/08/2021 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
25/08/2021 | 38.50p | 39.00p | 38.50p | 39.00p | 0 |
24/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
23/08/2021 | 38.50p | 39.00p | 38.50p | 38.50p | 15000 |
20/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
19/08/2021 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
18/08/2021 | 38.00p | 38.50p | 38.00p | 38.50p | 0 |
17/08/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
16/08/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
13/08/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
12/08/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
11/08/2021 | 38.00p | 38.00p | 36.00p | 38.00p | 2 |
10/08/2021 | 38.00p | 38.04p | 38.00p | 38.00p | 5909 |
09/08/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
06/08/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
05/08/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
04/08/2021 | 38.00p | 39.00p | 38.00p | 38.00p | 1570 |
03/08/2021 | 38.00p | 38.00p | 37.00p | 38.00p | 1000000 |
02/08/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
30/07/2021 | 38.00p | 39.00p | 38.00p | 38.00p | 957 |
29/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
28/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
27/07/2021 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
26/07/2021 | 38.00p | 38.04p | 38.00p | 38.00p | 3186 |
23/07/2021 | 38.00p | 38.04p | 38.00p | 38.00p | 2994 |
22/07/2021 | 38.00p | 40.00p | 38.00p | 38.00p | 3123 |
21/07/2021 | 36.50p | 39.00p | 36.50p | 38.00p | 46299 |
20/07/2021 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
19/07/2021 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
16/07/2021 | 36.50p | 37.10p | 36.50p | 36.50p | 2230 |
15/07/2021 | 36.50p | 38.60p | 36.50p | 36.50p | 0 |
14/07/2021 | 36.50p | 40.00p | 36.50p | 38.60p | 27500 |
13/07/2021 | 34.50p | 35.50p | 34.50p | 35.50p | 0 |
12/07/2021 | 33.50p | 39.00p | 33.50p | 34.50p | 5815 |
09/07/2021 | 33.50p | 35.00p | 33.50p | 33.50p | 3000 |
08/07/2021 | 32.50p | 35.00p | 32.50p | 33.50p | 3000 |
07/07/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
06/07/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
05/07/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
02/07/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
01/07/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
30/06/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
29/06/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
28/06/2021 | 31.50p | 32.50p | 31.50p | 32.50p | 0 |
25/06/2021 | 30.50p | 33.00p | 30.50p | 31.50p | 10000 |
24/06/2021 | 30.50p | 33.00p | 30.50p | 30.50p | 30899 |
23/06/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
22/06/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
21/06/2021 | 30.50p | 33.00p | 30.50p | 30.50p | 5868 |
18/06/2021 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
17/06/2021 | 29.50p | 30.50p | 29.50p | 30.50p | 0 |
16/06/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
15/06/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
14/06/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
11/06/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
10/06/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
09/06/2021 | 29.50p | 29.50p | 29.00p | 29.50p | 50000 |
08/06/2021 | 29.50p | 30.75p | 29.50p | 29.50p | 6745 |
07/06/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
04/06/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 76654 |
03/06/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
02/06/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
01/06/2021 | 29.50p | 32.00p | 29.50p | 29.50p | 4962 |
31/05/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
28/05/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
27/05/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
26/05/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
25/05/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
24/05/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
21/05/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
20/05/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
19/05/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
18/05/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
17/05/2021 | 29.50p | 30.13p | 29.50p | 29.50p | 8990 |
14/05/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
13/05/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
12/05/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
11/05/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
10/05/2021 | 29.50p | 30.13p | 29.50p | 29.50p | 4271 |
07/05/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
06/05/2021 | 29.50p | 32.00p | 29.50p | 29.50p | 21875 |
05/05/2021 | 28.50p | 31.00p | 28.50p | 29.50p | 31304 |
04/05/2021 | 28.50p | 28.55p | 28.50p | 28.50p | 18000 |
03/05/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
30/04/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
29/04/2021 | 28.50p | 31.00p | 28.50p | 28.50p | 21246 |
28/04/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
27/04/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
26/04/2021 | 27.50p | 28.50p | 27.50p | 28.50p | 0 |
23/04/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
22/04/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
21/04/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
20/04/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
19/04/2021 | 27.50p | 30.00p | 27.50p | 27.50p | 30532 |
16/04/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
15/04/2021 | 27.50p | 28.84p | 27.50p | 27.50p | 14933 |
14/04/2021 | 27.50p | 27.50p | 25.00p | 27.50p | 1029 |
13/04/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
12/04/2021 | 27.50p | 27.60p | 25.00p | 27.50p | 14987 |
09/04/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
08/04/2021 | 27.50p | 27.60p | 25.00p | 27.50p | 22592 |
07/04/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
06/04/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
05/04/2021 | 27.50p | 27.50p | 25.00p | 27.50p | 4185 |
02/04/2021 | 27.50p | 27.50p | 25.00p | 27.50p | 4185 |
01/04/2021 | 27.50p | 27.50p | 25.00p | 27.50p | 4185 |
31/03/2021 | 27.50p | 27.85p | 27.50p | 27.50p | 8000 |
30/03/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
29/03/2021 | 27.50p | 27.90p | 27.50p | 27.50p | 8000 |
26/03/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
25/03/2021 | 27.50p | 27.90p | 27.50p | 27.50p | 1570 |
24/03/2021 | 27.50p | 27.50p | 25.00p | 27.50p | 8672 |
23/03/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 25000 |
22/03/2021 | 27.50p | 27.50p | 25.00p | 27.50p | 14486 |
19/03/2021 | 28.50p | 28.50p | 26.00p | 27.50p | 4494 |
*Close Price adjusted for both dividends and splits