Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2022 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
05/01/2022 | 68.75p | 68.75p | 67.50p | 68.75p | 15180 |
04/01/2022 | 68.75p | 69.40p | 67.50p | 68.75p | 14877 |
03/01/2022 | 68.75p | 68.75p | 67.50p | 68.75p | 1712 |
31/12/2021 | 68.75p | 68.75p | 67.50p | 68.75p | 1712 |
30/12/2021 | 68.75p | 69.50p | 68.75p | 68.75p | 20 |
29/12/2021 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
28/12/2021 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
27/12/2021 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
24/12/2021 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
23/12/2021 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
22/12/2021 | 68.75p | 68.75p | 67.50p | 68.75p | 14000 |
21/12/2021 | 68.75p | 69.50p | 67.50p | 68.75p | 11438 |
20/12/2021 | 68.75p | 69.50p | 67.51p | 68.75p | 2701 |
17/12/2021 | 68.75p | 68.75p | 68.00p | 68.75p | 49334 |
16/12/2021 | 68.75p | 69.50p | 68.75p | 68.75p | 2849 |
15/12/2021 | 70.75p | 70.85p | 69.50p | 70.75p | 8315 |
14/12/2021 | 70.75p | 71.00p | 70.75p | 70.75p | 10000 |
13/12/2021 | 70.75p | 70.75p | 69.50p | 70.75p | 10000 |
10/12/2021 | 70.75p | 71.00p | 69.50p | 70.75p | 5400 |
09/12/2021 | 70.75p | 70.75p | 69.50p | 70.75p | 2500 |
08/12/2021 | 70.75p | 70.75p | 70.75p | 70.75p | 0 |
07/12/2021 | 70.75p | 71.00p | 69.50p | 70.75p | 5599 |
06/12/2021 | 70.75p | 70.75p | 70.75p | 70.75p | 0 |
03/12/2021 | 70.75p | 70.75p | 70.75p | 70.75p | 0 |
02/12/2021 | 70.75p | 70.75p | 70.75p | 70.75p | 0 |
01/12/2021 | 70.75p | 70.75p | 70.75p | 70.75p | 0 |
30/11/2021 | 70.75p | 70.75p | 69.90p | 70.75p | 54049 |
29/11/2021 | 70.75p | 71.00p | 70.75p | 70.75p | 31 |
26/11/2021 | 70.75p | 71.10p | 69.50p | 70.75p | 4695 |
25/11/2021 | 70.00p | 70.75p | 69.62p | 70.75p | 3961 |
24/11/2021 | 69.25p | 69.25p | 68.00p | 69.25p | 10000 |
23/11/2021 | 69.25p | 69.25p | 68.94p | 69.25p | 3606 |
22/11/2021 | 69.25p | 69.25p | 68.94p | 69.25p | 150 |
19/11/2021 | 69.25p | 69.25p | 68.00p | 69.25p | 11611 |
18/11/2021 | 69.25p | 69.25p | 68.00p | 69.25p | 13215 |
17/11/2021 | 69.25p | 69.25p | 68.87p | 69.25p | 14447 |
16/11/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
15/11/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 13000 |
12/11/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
11/11/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
10/11/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
09/11/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
08/11/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
05/11/2021 | 69.25p | 69.25p | 68.90p | 69.25p | 3054 |
04/11/2021 | 69.25p | 69.25p | 68.00p | 69.25p | 0 |
03/11/2021 | 69.25p | 69.25p | 68.50p | 69.25p | 4018 |
02/11/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
01/11/2021 | 69.25p | 69.25p | 68.93p | 69.25p | 144 |
29/10/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
28/10/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
27/10/2021 | 69.25p | 69.25p | 68.93p | 69.25p | 14406 |
26/10/2021 | 69.25p | 69.25p | 67.75p | 69.25p | 6966 |
25/10/2021 | 69.25p | 69.25p | 67.75p | 69.25p | 12389 |
22/10/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
21/10/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
20/10/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
19/10/2021 | 69.25p | 69.25p | 68.00p | 69.25p | 20080 |
18/10/2021 | 69.25p | 69.25p | 68.99p | 69.25p | 3594 |
15/10/2021 | 69.25p | 69.25p | 65.00p | 69.25p | 11611 |
14/10/2021 | 69.25p | 69.25p | 69.00p | 69.25p | 7028 |
13/10/2021 | 69.25p | 69.25p | 67.50p | 69.25p | 30251 |
12/10/2021 | 69.25p | 69.25p | 68.50p | 69.25p | 5000 |
11/10/2021 | 69.25p | 69.25p | 68.50p | 69.25p | 2073 |
08/10/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
07/10/2021 | 69.25p | 69.25p | 69.25p | 69.25p | 0 |
06/10/2021 | 70.25p | 70.25p | 69.25p | 69.25p | 1431 |
05/10/2021 | 70.25p | 70.25p | 70.25p | 70.25p | 0 |
04/10/2021 | 70.25p | 70.25p | 68.50p | 70.25p | 10633 |
01/10/2021 | 70.25p | 70.25p | 68.50p | 70.25p | 2145 |
30/09/2021 | 70.25p | 70.25p | 68.50p | 70.25p | 12932 |
29/09/2021 | 70.25p | 70.25p | 68.50p | 70.25p | 14593 |
28/09/2021 | 70.25p | 71.00p | 68.76p | 70.25p | 14500 |
27/09/2021 | 70.25p | 70.25p | 70.25p | 70.25p | 0 |
24/09/2021 | 70.25p | 70.25p | 70.25p | 70.25p | 0 |
23/09/2021 | 70.25p | 70.25p | 70.25p | 70.25p | 0 |
22/09/2021 | 70.25p | 71.20p | 70.25p | 70.25p | 5578 |
21/09/2021 | 70.25p | 71.20p | 70.25p | 70.25p | 1494 |
20/09/2021 | 70.25p | 70.25p | 70.25p | 70.25p | 0 |
17/09/2021 | 70.25p | 70.25p | 70.25p | 70.25p | 0 |
16/09/2021 | 70.25p | 70.25p | 68.62p | 70.25p | 20000 |
15/09/2021 | 70.50p | 71.39p | 68.76p | 70.25p | 3515 |
14/09/2021 | 71.25p | 72.43p | 69.25p | 71.00p | 46583 |
13/09/2021 | 71.25p | 72.44p | 71.13p | 71.25p | 5000 |
10/09/2021 | 71.25p | 72.50p | 71.10p | 71.25p | 40378 |
09/09/2021 | 71.25p | 71.25p | 71.01p | 71.25p | 10000 |
08/09/2021 | 71.25p | 71.86p | 71.25p | 71.25p | 28833 |
07/09/2021 | 71.25p | 72.50p | 71.25p | 71.25p | 31277 |
06/09/2021 | 71.25p | 72.49p | 71.25p | 71.25p | 2731 |
03/09/2021 | 71.25p | 72.49p | 71.25p | 71.25p | 3768 |
02/09/2021 | 71.25p | 71.77p | 71.25p | 71.25p | 7704 |
01/09/2021 | 71.25p | 71.61p | 71.25p | 71.25p | 7197 |
31/08/2021 | 71.25p | 72.37p | 71.25p | 71.25p | 2724 |
30/08/2021 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
27/08/2021 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
26/08/2021 | 71.25p | 72.50p | 71.25p | 71.25p | 28386 |
25/08/2021 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
24/08/2021 | 71.25p | 72.37p | 71.16p | 71.25p | 15609 |
23/08/2021 | 71.25p | 73.00p | 71.21p | 71.25p | 17215 |
20/08/2021 | 71.25p | 72.38p | 71.25p | 71.25p | 3177 |
19/08/2021 | 71.25p | 72.40p | 71.14p | 71.25p | 14141 |
18/08/2021 | 71.25p | 72.40p | 71.25p | 71.25p | 6637 |
17/08/2021 | 71.25p | 71.25p | 71.11p | 71.25p | 10000 |
16/08/2021 | 71.25p | 72.45p | 71.00p | 71.25p | 40285 |
13/08/2021 | 71.25p | 72.06p | 70.72p | 71.25p | 4253 |
12/08/2021 | 71.25p | 72.10p | 70.70p | 71.25p | 39356 |
11/08/2021 | 71.25p | 71.90p | 70.68p | 71.25p | 54032 |
10/08/2021 | 72.25p | 73.40p | 70.00p | 71.25p | 32402 |
09/08/2021 | 72.75p | 73.47p | 71.00p | 72.25p | 38346 |
06/08/2021 | 72.75p | 73.47p | 72.00p | 72.75p | 21065 |
05/08/2021 | 72.75p | 73.50p | 72.42p | 72.75p | 19233 |
04/08/2021 | 72.75p | 73.50p | 72.75p | 72.75p | 7080 |
03/08/2021 | 71.00p | 75.00p | 71.00p | 72.50p | 40272 |
02/08/2021 | 69.75p | 72.00p | 68.73p | 71.00p | 77149 |
30/07/2021 | 69.75p | 69.75p | 68.61p | 69.75p | 75914 |
29/07/2021 | 70.25p | 70.25p | 68.52p | 69.75p | 37191 |
28/07/2021 | 77.25p | 78.76p | 77.25p | 77.75p | 32956 |
27/07/2021 | 77.25p | 78.19p | 76.25p | 77.25p | 42632 |
26/07/2021 | 77.25p | 77.87p | 77.10p | 77.25p | 28152 |
23/07/2021 | 77.25p | 77.39p | 77.25p | 77.25p | 16997 |
22/07/2021 | 77.25p | 77.41p | 76.11p | 77.25p | 1398 |
21/07/2021 | 77.25p | 77.25p | 76.10p | 77.25p | 10000 |
20/07/2021 | 76.25p | 77.25p | 76.25p | 77.25p | 1290 |
19/07/2021 | 76.25p | 76.87p | 76.25p | 76.25p | 39408 |
16/07/2021 | 76.25p | 76.87p | 75.00p | 76.25p | 18284 |
15/07/2021 | 76.25p | 76.25p | 75.00p | 76.25p | 10069 |
14/07/2021 | 76.25p | 76.88p | 76.25p | 76.25p | 3902 |
13/07/2021 | 76.25p | 76.90p | 76.25p | 76.25p | 3871 |
12/07/2021 | 76.25p | 77.50p | 76.25p | 76.25p | 2000 |
09/07/2021 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
08/07/2021 | 76.25p | 76.25p | 75.00p | 76.25p | 3832 |
07/07/2021 | 76.25p | 77.00p | 76.25p | 76.25p | 7600 |
06/07/2021 | 76.25p | 77.10p | 75.10p | 76.25p | 14912 |
05/07/2021 | 76.25p | 76.70p | 75.10p | 76.25p | 15121 |
02/07/2021 | 76.25p | 76.25p | 75.31p | 76.25p | 153639 |
01/07/2021 | 76.25p | 76.25p | 76.24p | 76.25p | 15093 |
30/06/2021 | 75.75p | 76.25p | 75.75p | 76.25p | 6929 |
29/06/2021 | 75.75p | 76.13p | 74.51p | 75.75p | 5240 |
28/06/2021 | 75.75p | 76.20p | 74.50p | 75.75p | 12305 |
25/06/2021 | 75.75p | 76.20p | 74.81p | 75.75p | 9392 |
24/06/2021 | 72.50p | 76.20p | 72.50p | 75.75p | 52823 |
23/06/2021 | 67.50p | 72.50p | 66.00p | 72.50p | 9025 |
22/06/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
21/06/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
18/06/2021 | 67.50p | 67.50p | 67.20p | 67.50p | 4464 |
17/06/2021 | 67.50p | 67.50p | 66.00p | 67.50p | 12821 |
16/06/2021 | 67.50p | 67.50p | 66.00p | 67.50p | 14215 |
15/06/2021 | 67.00p | 67.50p | 64.50p | 67.50p | 19783 |
14/06/2021 | 67.50p | 67.50p | 64.50p | 67.00p | 60737 |
11/06/2021 | 67.75p | 67.75p | 64.50p | 67.50p | 27195 |
10/06/2021 | 67.50p | 67.75p | 67.48p | 67.75p | 8288 |
09/06/2021 | 67.50p | 67.50p | 67.48p | 67.50p | 28888 |
08/06/2021 | 67.50p | 67.50p | 65.50p | 67.50p | 15929 |
07/06/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
04/06/2021 | 67.50p | 67.50p | 65.63p | 67.50p | 28832 |
03/06/2021 | 67.50p | 67.50p | 65.63p | 67.50p | 20000 |
02/06/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
01/06/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
31/05/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
28/05/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
27/05/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
26/05/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
25/05/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
24/05/2021 | 67.50p | 67.50p | 65.63p | 67.50p | 16724 |
21/05/2021 | 68.00p | 68.00p | 65.63p | 67.50p | 8425 |
20/05/2021 | 68.50p | 68.50p | 68.00p | 68.00p | 0 |
19/05/2021 | 68.50p | 68.50p | 67.00p | 68.50p | 3500 |
18/05/2021 | 68.50p | 68.50p | 68.00p | 68.50p | 13160 |
17/05/2021 | 68.50p | 68.50p | 67.00p | 68.50p | 19175 |
14/05/2021 | 68.50p | 68.50p | 65.50p | 68.50p | 51789 |
13/05/2021 | 68.50p | 68.50p | 66.00p | 68.50p | 5000 |
12/05/2021 | 68.50p | 68.50p | 66.00p | 68.50p | 25133 |
11/05/2021 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
10/05/2021 | 68.50p | 68.50p | 67.00p | 68.50p | 1204 |
07/05/2021 | 68.50p | 68.50p | 66.00p | 68.50p | 10000 |
06/05/2021 | 68.50p | 68.50p | 65.50p | 68.50p | 30000 |
05/05/2021 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
04/05/2021 | 68.50p | 68.50p | 66.00p | 68.50p | 30000 |
03/05/2021 | 68.50p | 68.50p | 66.50p | 68.50p | 5000 |
30/04/2021 | 68.50p | 68.50p | 66.50p | 68.50p | 5000 |
29/04/2021 | 69.00p | 69.00p | 66.50p | 68.50p | 52388 |
28/04/2021 | 68.50p | 68.98p | 67.50p | 68.50p | 20822 |
27/04/2021 | 68.50p | 69.00p | 68.50p | 68.50p | 20000 |
26/04/2021 | 69.50p | 69.50p | 67.00p | 68.50p | 49736 |
23/04/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
22/04/2021 | 69.50p | 70.50p | 68.00p | 69.50p | 41253 |
21/04/2021 | 69.50p | 69.50p | 69.13p | 69.50p | 10000 |
20/04/2021 | 70.00p | 70.00p | 68.00p | 69.50p | 32108 |
19/04/2021 | 66.50p | 70.00p | 66.31p | 70.00p | 87343 |
16/04/2021 | 66.50p | 66.50p | 66.31p | 66.50p | 6661 |
15/04/2021 | 66.50p | 66.50p | 66.31p | 66.50p | 1750 |
14/04/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
13/04/2021 | 66.50p | 66.50p | 66.31p | 66.50p | 5000 |
12/04/2021 | 66.50p | 66.50p | 66.31p | 66.50p | 6664 |
09/04/2021 | 66.50p | 66.50p | 66.00p | 66.50p | 11500 |
08/04/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 30000 |
07/04/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 22726 |
06/04/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
05/04/2021 | 66.50p | 66.50p | 65.50p | 66.50p | 6582 |
02/04/2021 | 66.50p | 66.50p | 65.50p | 66.50p | 6582 |
*Close Price adjusted for both dividends and splits