Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/06/2020 | 51.50p | 51.50p | 48.00p | 51.50p | 5000 |
23/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
22/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
19/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
18/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
17/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
16/06/2020 | 51.50p | 51.50p | 47.00p | 51.50p | 10000 |
15/06/2020 | 51.50p | 51.50p | 47.00p | 51.50p | 5805 |
12/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
11/06/2020 | 51.50p | 51.50p | 47.00p | 51.50p | 10000 |
10/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
09/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
08/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
05/06/2020 | 51.50p | 51.50p | 50.98p | 51.50p | 3376 |
04/06/2020 | 51.50p | 51.50p | 46.00p | 51.50p | 7932 |
03/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
02/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
01/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
01/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
01/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
01/06/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
29/05/2020 | 51.50p | 51.50p | 50.98p | 51.50p | 8997 |
28/05/2020 | 51.50p | 51.50p | 50.98p | 51.50p | 177 |
27/05/2020 | 51.50p | 51.50p | 50.98p | 51.50p | 4000 |
26/05/2020 | 51.50p | 51.50p | 46.00p | 51.50p | 1493 |
22/05/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
21/05/2020 | 51.50p | 51.50p | 50.00p | 51.50p | 3830 |
20/05/2020 | 51.50p | 51.50p | 46.00p | 51.50p | 8000 |
19/05/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
18/05/2020 | 51.50p | 51.50p | 50.98p | 51.50p | 8923 |
15/05/2020 | 51.50p | 51.50p | 46.00p | 51.50p | 5000 |
14/05/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
13/05/2020 | 51.50p | 51.50p | 46.00p | 51.50p | 5000 |
12/05/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
11/05/2020 | 51.50p | 51.50p | 50.98p | 51.50p | 2273 |
07/05/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
06/05/2020 | 51.50p | 51.50p | 46.00p | 51.50p | 15171 |
05/05/2020 | 51.50p | 51.50p | 50.98p | 51.50p | 8851 |
01/05/2020 | 51.50p | 51.50p | 51.00p | 51.50p | 0 |
30/04/2020 | 51.00p | 51.50p | 51.00p | 51.00p | 0 |
29/04/2020 | 51.00p | 51.00p | 50.90p | 51.00p | 3894 |
28/04/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
27/04/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
24/04/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
23/04/2020 | 51.00p | 51.00p | 50.90p | 51.00p | 1000 |
22/04/2020 | 52.00p | 52.00p | 50.00p | 51.00p | 18000 |
21/04/2020 | 52.00p | 52.00p | 51.90p | 52.00p | 2000 |
20/04/2020 | 52.00p | 52.00p | 50.00p | 52.00p | 2000 |
17/04/2020 | 52.00p | 52.00p | 52.00p | 52.00p | 6682 |
16/04/2020 | 52.00p | 52.00p | 50.00p | 52.00p | 9345 |
15/04/2020 | 54.00p | 54.00p | 47.00p | 52.00p | 11362 |
14/04/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
09/04/2020 | 54.00p | 55.90p | 54.00p | 54.00p | 2262 |
08/04/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
07/04/2020 | 54.00p | 54.00p | 53.40p | 54.00p | 3500 |
06/04/2020 | 55.00p | 55.00p | 49.00p | 54.00p | 9011 |
03/04/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
02/04/2020 | 53.00p | 60.00p | 53.00p | 55.00p | 14860 |
01/04/2020 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
31/03/2020 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
30/03/2020 | 53.00p | 55.00p | 53.00p | 53.00p | 3611 |
27/03/2020 | 53.00p | 53.00p | 51.37p | 53.00p | 20533 |
26/03/2020 | 53.00p | 53.00p | 53.00p | 53.00p | 750 |
25/03/2020 | 62.50p | 62.50p | 53.00p | 53.00p | 3202 |
24/03/2020 | 62.50p | 62.50p | 62.00p | 62.50p | 241 |
23/03/2020 | 62.50p | 62.50p | 57.00p | 62.50p | 2500 |
20/03/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
19/03/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
18/03/2020 | 63.00p | 63.00p | 61.00p | 62.50p | 750 |
17/03/2020 | 64.00p | 64.00p | 62.00p | 63.00p | 750 |
16/03/2020 | 64.50p | 64.50p | 62.00p | 64.00p | 1500 |
13/03/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 15000 |
12/03/2020 | 64.50p | 64.50p | 62.50p | 64.50p | 3820 |
11/03/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
10/03/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 15355 |
09/03/2020 | 61.00p | 66.00p | 61.00p | 64.50p | 1136 |
06/03/2020 | 64.50p | 64.50p | 63.50p | 64.50p | 5304 |
05/03/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
04/03/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 34282 |
03/03/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
02/03/2020 | 64.50p | 64.50p | 63.00p | 64.50p | 10000 |
28/02/2020 | 65.00p | 65.00p | 64.00p | 64.50p | 2000 |
27/02/2020 | 65.00p | 65.00p | 64.00p | 65.00p | 2000 |
26/02/2020 | 65.00p | 65.00p | 64.00p | 65.00p | 12208 |
25/02/2020 | 65.00p | 65.00p | 64.00p | 65.00p | 17319 |
24/02/2020 | 65.00p | 65.00p | 64.00p | 65.00p | 12557 |
21/02/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
20/02/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 16316 |
19/02/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
18/02/2020 | 65.00p | 65.00p | 64.00p | 65.00p | 7853 |
17/02/2020 | 63.50p | 65.00p | 62.50p | 65.00p | 15162 |
14/02/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
13/02/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 24890 |
12/02/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 24890 |
11/02/2020 | 63.50p | 64.50p | 63.50p | 63.50p | 3568 |
10/02/2020 | 63.50p | 64.50p | 62.50p | 63.50p | 12730 |
07/02/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
06/02/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
05/02/2020 | 63.50p | 64.50p | 62.50p | 63.50p | 5245 |
04/02/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
03/02/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 23222 |
31/01/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 25000 |
30/01/2020 | 63.50p | 63.50p | 62.50p | 63.50p | 1408 |
29/01/2020 | 63.50p | 64.50p | 63.50p | 63.50p | 1534 |
28/01/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
27/01/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 14303 |
24/01/2020 | 63.50p | 63.50p | 62.50p | 63.50p | 3565 |
23/01/2020 | 63.50p | 63.50p | 62.50p | 63.50p | 6124 |
22/01/2020 | 64.00p | 64.00p | 62.50p | 63.50p | 5000 |
21/01/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
20/01/2020 | 64.00p | 64.00p | 63.00p | 64.00p | 5000 |
17/01/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
16/01/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
15/01/2020 | 64.00p | 64.00p | 63.00p | 64.00p | 11277 |
14/01/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 18000 |
13/01/2020 | 64.00p | 65.00p | 63.00p | 64.00p | 17740 |
10/01/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
09/01/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
08/01/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 28112 |
07/01/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
06/01/2020 | 64.00p | 64.00p | 63.00p | 64.00p | 25136 |
03/01/2020 | 64.00p | 65.00p | 63.00p | 64.00p | 15001 |
02/01/2020 | 64.00p | 64.00p | 63.00p | 64.00p | 1000 |
31/12/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
30/12/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 11670 |
27/12/2019 | 64.00p | 64.00p | 63.00p | 64.00p | 8235 |
24/12/2019 | 64.00p | 65.00p | 63.00p | 64.00p | 12247 |
23/12/2019 | 64.00p | 64.90p | 63.00p | 64.00p | 16022 |
20/12/2019 | 64.00p | 64.90p | 63.00p | 64.00p | 6122 |
19/12/2019 | 64.00p | 64.00p | 63.00p | 64.00p | 20000 |
18/12/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
17/12/2019 | 64.00p | 64.00p | 63.10p | 64.00p | 2000 |
16/12/2019 | 64.00p | 64.90p | 64.00p | 64.00p | 4581 |
13/12/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
12/12/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
11/12/2019 | 64.00p | 64.90p | 64.00p | 64.00p | 3820 |
10/12/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 15000 |
09/12/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 13099 |
06/12/2019 | 64.00p | 64.90p | 64.00p | 64.00p | 1517 |
05/12/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
04/12/2019 | 64.00p | 64.00p | 63.00p | 64.00p | 8950 |
03/12/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
02/12/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 32505 |
29/11/2019 | 64.00p | 64.00p | 63.00p | 64.00p | 14955 |
28/11/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
27/11/2019 | 64.00p | 64.00p | 63.00p | 64.00p | 443 |
26/11/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
25/11/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
22/11/2019 | 64.00p | 64.00p | 63.00p | 64.00p | 1000 |
21/11/2019 | 64.00p | 66.00p | 64.00p | 64.00p | 18628 |
20/11/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
19/11/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
18/11/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 23819 |
15/11/2019 | 66.00p | 66.00p | 65.00p | 66.00p | 4757 |
14/11/2019 | 66.00p | 66.00p | 65.00p | 66.00p | 7749 |
13/11/2019 | 66.00p | 67.00p | 66.00p | 66.00p | 7000 |
12/11/2019 | 64.50p | 66.00p | 63.50p | 66.00p | 13346 |
11/11/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 217 |
08/11/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 5000 |
07/11/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
06/11/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
05/11/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 12524 |
04/11/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
01/11/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
31/10/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
30/10/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 7662 |
29/10/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 15780 |
28/10/2019 | 64.50p | 65.40p | 63.50p | 64.50p | 9393 |
25/10/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 1965 |
24/10/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
23/10/2019 | 64.50p | 65.40p | 64.50p | 64.50p | 2247 |
22/10/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
21/10/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
18/10/2019 | 64.50p | 65.40p | 64.50p | 64.50p | 9346 |
17/10/2019 | 64.50p | 65.40p | 64.50p | 64.50p | 9897 |
16/10/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
15/10/2019 | 64.50p | 65.40p | 64.50p | 64.50p | 1530 |
14/10/2019 | 64.50p | 65.40p | 64.50p | 64.50p | 2500 |
11/10/2019 | 64.50p | 65.40p | 64.50p | 64.50p | 3366 |
10/10/2019 | 64.50p | 65.40p | 64.50p | 64.50p | 6000 |
09/10/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 14133 |
08/10/2019 | 64.50p | 65.40p | 64.50p | 64.50p | 1600 |
07/10/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 20000 |
04/10/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 15890 |
03/10/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
02/10/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 2334 |
01/10/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
30/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 12226 |
27/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 10706 |
26/09/2019 | 64.50p | 65.00p | 63.50p | 64.50p | 9958 |
25/09/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 5000 |
24/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
23/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 19140 |
20/09/2019 | 64.50p | 64.50p | 63.63p | 64.50p | 3725 |
19/09/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 3240 |
18/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 15000 |
17/09/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 16427 |
16/09/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 6104 |
13/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
12/09/2019 | 64.50p | 64.50p | 63.50p | 64.50p | 1575 |
*Close Price adjusted for both dividends and splits