Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/04/2021 | 66.50p | 66.50p | 65.50p | 66.50p | 6582 |
31/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
30/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
29/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 25277 |
26/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 30356 |
25/03/2021 | 66.50p | 66.50p | 66.00p | 66.50p | 7969 |
24/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
23/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
22/03/2021 | 66.50p | 66.50p | 66.00p | 66.50p | 5780 |
19/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
18/03/2021 | 66.50p | 66.50p | 66.00p | 66.50p | 4170 |
17/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 11142 |
16/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
15/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
12/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
11/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 10043 |
10/03/2021 | 66.50p | 66.50p | 66.00p | 66.50p | 9155 |
09/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
08/03/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
05/03/2021 | 66.50p | 66.50p | 66.38p | 66.50p | 1515 |
04/03/2021 | 66.50p | 66.50p | 66.00p | 66.50p | 5000 |
03/03/2021 | 66.00p | 66.50p | 65.50p | 66.50p | 6858 |
02/03/2021 | 66.00p | 66.00p | 65.00p | 66.00p | 5000 |
01/03/2021 | 66.00p | 66.00p | 65.00p | 66.00p | 13079 |
26/02/2021 | 64.50p | 66.00p | 64.50p | 66.00p | 24717 |
25/02/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
24/02/2021 | 64.00p | 64.80p | 64.00p | 64.00p | 598 |
23/02/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
22/02/2021 | 64.00p | 64.80p | 63.00p | 64.00p | 23528 |
19/02/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
18/02/2021 | 64.00p | 64.00p | 62.50p | 64.00p | 24267 |
17/02/2021 | 64.00p | 64.00p | 63.00p | 64.00p | 2500 |
16/02/2021 | 64.00p | 64.00p | 62.50p | 64.00p | 4657 |
15/02/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
12/02/2021 | 64.00p | 64.00p | 62.50p | 64.00p | 10243 |
11/02/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
10/02/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 20000 |
09/02/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 5000 |
08/02/2021 | 64.00p | 64.00p | 62.00p | 64.00p | 2144 |
05/02/2021 | 64.00p | 64.00p | 62.00p | 64.00p | 6357 |
04/02/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
03/02/2021 | 64.00p | 64.00p | 62.00p | 64.00p | 10204 |
02/02/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 4647 |
01/02/2021 | 64.50p | 64.50p | 62.50p | 64.00p | 5742 |
29/01/2021 | 64.50p | 64.50p | 63.00p | 64.50p | 2333 |
28/01/2021 | 64.50p | 64.50p | 62.00p | 64.50p | 17078 |
27/01/2021 | 64.50p | 64.50p | 63.00p | 64.50p | 9500 |
26/01/2021 | 64.50p | 65.50p | 62.00p | 64.50p | 5814 |
25/01/2021 | 64.50p | 65.50p | 64.50p | 64.50p | 270 |
22/01/2021 | 64.50p | 65.50p | 64.50p | 64.50p | 1977 |
21/01/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
20/01/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
19/01/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 30871 |
18/01/2021 | 64.50p | 64.50p | 63.00p | 64.50p | 1000 |
15/01/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
14/01/2021 | 64.50p | 64.50p | 62.00p | 64.50p | 5154 |
13/01/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
12/01/2021 | 64.00p | 64.80p | 64.00p | 64.50p | 9150 |
11/01/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 4000 |
08/01/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
07/01/2021 | 64.50p | 64.50p | 62.00p | 64.00p | 15546 |
06/01/2021 | 64.50p | 65.00p | 64.50p | 64.50p | 1524 |
05/01/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
04/01/2021 | 65.00p | 65.20p | 64.00p | 64.50p | 4300 |
01/01/2021 | 65.00p | 65.20p | 65.00p | 65.00p | 475 |
31/12/2020 | 65.00p | 65.20p | 65.00p | 65.00p | 475 |
30/12/2020 | 64.50p | 65.40p | 64.50p | 65.00p | 2800 |
29/12/2020 | 64.50p | 65.00p | 64.50p | 64.50p | 153 |
28/12/2020 | 65.00p | 65.00p | 62.50p | 64.50p | 17850 |
25/12/2020 | 65.00p | 65.00p | 62.50p | 64.50p | 17850 |
24/12/2020 | 65.00p | 65.00p | 62.50p | 64.50p | 17850 |
23/12/2020 | 67.50p | 68.00p | 66.00p | 67.50p | 3236 |
22/12/2020 | 67.50p | 68.00p | 66.00p | 67.50p | 6017 |
21/12/2020 | 67.50p | 68.00p | 67.50p | 67.50p | 1952 |
18/12/2020 | 67.50p | 68.70p | 65.00p | 67.50p | 4825 |
17/12/2020 | 67.50p | 68.70p | 66.67p | 67.50p | 11598 |
16/12/2020 | 67.50p | 67.50p | 66.00p | 67.50p | 2500 |
15/12/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 13958 |
14/12/2020 | 67.50p | 67.50p | 66.00p | 67.50p | 1243 |
11/12/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
10/12/2020 | 67.50p | 68.40p | 67.50p | 67.50p | 625 |
09/12/2020 | 67.50p | 68.00p | 67.50p | 67.50p | 900 |
08/12/2020 | 67.50p | 68.00p | 66.00p | 67.50p | 1194 |
07/12/2020 | 67.50p | 68.50p | 66.00p | 67.50p | 4137 |
04/12/2020 | 67.50p | 68.50p | 67.50p | 67.50p | 225 |
03/12/2020 | 67.50p | 68.90p | 66.90p | 67.50p | 22475 |
02/12/2020 | 67.50p | 67.50p | 66.00p | 67.50p | 20469 |
01/12/2020 | 55.50p | 67.50p | 55.50p | 67.50p | 176 |
30/11/2020 | 55.50p | 55.50p | 54.00p | 55.50p | 5000 |
27/11/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
26/11/2020 | 55.50p | 55.50p | 54.00p | 55.50p | 750 |
25/11/2020 | 55.50p | 55.50p | 54.00p | 55.50p | 5000 |
24/11/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
23/11/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
20/11/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
19/11/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
18/11/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
17/11/2020 | 55.50p | 55.50p | 54.00p | 55.50p | 3174 |
16/11/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
13/11/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
12/11/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
10/11/2020 | 55.50p | 55.50p | 54.00p | 55.50p | 8 |
09/11/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
06/11/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
05/11/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
04/11/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
03/11/2020 | 55.50p | 56.50p | 55.50p | 55.50p | 510 |
02/11/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
30/10/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
29/10/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
28/10/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
27/10/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
26/10/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
23/10/2020 | 55.50p | 55.50p | 52.00p | 55.50p | 9274 |
22/10/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
21/10/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 31157 |
20/10/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
19/10/2020 | 55.50p | 55.50p | 53.00p | 55.50p | 11185 |
16/10/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
15/10/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
14/10/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 17700 |
13/10/2020 | 55.50p | 55.50p | 54.00p | 55.50p | 4734 |
12/10/2020 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
09/10/2020 | 56.50p | 56.50p | 53.00p | 55.50p | 18968 |
08/10/2020 | 56.50p | 56.50p | 54.00p | 56.50p | 16203 |
07/10/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
06/10/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 14119 |
05/10/2020 | 56.50p | 56.50p | 55.00p | 56.50p | 555 |
02/10/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
01/10/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
30/09/2020 | 56.50p | 57.00p | 55.00p | 56.50p | 4587 |
29/09/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
28/09/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
25/09/2020 | 56.50p | 56.50p | 55.74p | 56.50p | 8997 |
24/09/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 11667 |
23/09/2020 | 56.50p | 56.50p | 55.00p | 56.50p | 5853 |
22/09/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
21/09/2020 | 56.50p | 56.50p | 55.00p | 56.50p | 3000 |
18/09/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
17/09/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
16/09/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 38095 |
15/09/2020 | 56.50p | 56.50p | 55.60p | 56.50p | 1000 |
14/09/2020 | 56.50p | 56.50p | 55.60p | 56.50p | 5000 |
11/09/2020 | 56.50p | 56.50p | 55.00p | 56.50p | 8343 |
10/09/2020 | 56.50p | 57.00p | 55.00p | 56.50p | 20259 |
09/09/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 18677 |
08/09/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 21500 |
07/09/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
04/09/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
03/09/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
02/09/2020 | 56.50p | 58.00p | 55.00p | 56.50p | 12582 |
01/09/2020 | 56.50p | 58.00p | 54.00p | 56.50p | 15916 |
31/08/2020 | 56.50p | 58.00p | 55.60p | 56.50p | 719 |
28/08/2020 | 56.50p | 58.00p | 55.60p | 56.50p | 719 |
27/08/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
26/08/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
25/08/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
24/08/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
21/08/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
20/08/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
19/08/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
18/08/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 12789 |
17/08/2020 | 56.50p | 56.50p | 55.60p | 56.50p | 7650 |
14/08/2020 | 56.50p | 56.50p | 55.60p | 56.50p | 1500 |
13/08/2020 | 56.50p | 58.00p | 55.50p | 56.50p | 12419 |
12/08/2020 | 56.50p | 58.00p | 56.50p | 56.50p | 185 |
11/08/2020 | 56.50p | 58.00p | 56.50p | 56.50p | 450 |
10/08/2020 | 56.50p | 58.00p | 56.50p | 56.50p | 7650 |
07/08/2020 | 56.50p | 58.00p | 56.50p | 56.50p | 2173 |
06/08/2020 | 56.50p | 58.00p | 56.50p | 56.50p | 3935 |
05/08/2020 | 56.75p | 57.75p | 56.75p | 57.75p | 1050 |
04/08/2020 | 56.75p | 56.75p | 56.75p | 56.75p | 0 |
03/08/2020 | 56.75p | 56.75p | 56.75p | 56.75p | 31666 |
31/07/2020 | 55.75p | 56.75p | 55.75p | 56.75p | 5000 |
30/07/2020 | 56.00p | 56.00p | 54.50p | 55.75p | 8184 |
29/07/2020 | 55.75p | 55.75p | 54.50p | 55.75p | 500 |
28/07/2020 | 55.75p | 55.75p | 55.75p | 55.75p | 0 |
27/07/2020 | 55.75p | 56.50p | 55.75p | 55.75p | 2588 |
24/07/2020 | 55.75p | 57.00p | 55.75p | 55.75p | 15672 |
23/07/2020 | 55.75p | 55.75p | 55.75p | 55.75p | 0 |
22/07/2020 | 55.75p | 55.75p | 54.50p | 55.75p | 3500 |
21/07/2020 | 55.75p | 55.75p | 55.75p | 55.75p | 0 |
20/07/2020 | 55.75p | 55.75p | 55.75p | 55.75p | 0 |
17/07/2020 | 55.75p | 55.75p | 55.75p | 55.75p | 0 |
16/07/2020 | 55.75p | 55.75p | 53.50p | 55.75p | 5000 |
15/07/2020 | 54.25p | 55.75p | 54.25p | 55.75p | 43302 |
14/07/2020 | 54.25p | 54.25p | 54.25p | 54.25p | 0 |
13/07/2020 | 54.25p | 54.25p | 54.25p | 54.25p | 0 |
10/07/2020 | 54.25p | 54.25p | 53.50p | 54.25p | 0 |
09/07/2020 | 53.50p | 53.50p | 51.00p | 53.50p | 9682 |
08/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
07/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
06/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 5000 |
03/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
02/07/2020 | 51.50p | 53.00p | 46.00p | 51.50p | 10170 |
01/07/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
30/06/2020 | 51.50p | 51.50p | 48.00p | 51.50p | 4797 |
29/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
26/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
25/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
*Close Price adjusted for both dividends and splits