Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2021 | 60.00p | 60.00p | 56.25p | 60.00p | 194 |
09/03/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
08/03/2021 | 60.00p | 63.50p | 56.10p | 60.00p | 941 |
05/03/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
04/03/2021 | 60.00p | 63.50p | 56.10p | 60.00p | 1577 |
03/03/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
02/03/2021 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
01/03/2021 | 58.75p | 60.00p | 58.75p | 60.00p | 5160 |
26/02/2021 | 56.25p | 59.00p | 55.75p | 58.75p | 20640 |
25/02/2021 | 56.25p | 59.00p | 56.25p | 56.25p | 342 |
24/02/2021 | 56.25p | 58.75p | 56.25p | 56.25p | 0 |
23/02/2021 | 61.25p | 61.25p | 58.75p | 58.75p | 339 |
22/02/2021 | 61.25p | 64.38p | 58.25p | 61.25p | 1170 |
19/02/2021 | 61.25p | 64.38p | 61.25p | 61.25p | 301 |
18/02/2021 | 61.25p | 62.50p | 61.25p | 61.25p | 0 |
17/02/2021 | 62.50p | 64.90p | 60.55p | 62.50p | 3958 |
16/02/2021 | 62.50p | 64.90p | 60.50p | 62.50p | 4039 |
15/02/2021 | 62.50p | 64.33p | 62.50p | 62.50p | 1040 |
12/02/2021 | 62.50p | 65.00p | 59.00p | 62.50p | 4512 |
11/02/2021 | 57.50p | 62.50p | 57.50p | 58.75p | 4826 |
10/02/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
09/02/2021 | 57.50p | 57.50p | 53.30p | 57.50p | 3577 |
08/02/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
05/02/2021 | 57.50p | 60.00p | 53.30p | 57.50p | 2872 |
04/02/2021 | 57.50p | 60.00p | 53.30p | 57.50p | 2664 |
03/02/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
02/02/2021 | 57.50p | 57.50p | 52.75p | 57.50p | 2779 |
01/02/2021 | 58.75p | 58.75p | 55.15p | 57.50p | 3400 |
29/01/2021 | 58.75p | 61.00p | 55.15p | 58.75p | 380 |
28/01/2021 | 58.75p | 60.95p | 55.15p | 58.75p | 7341 |
27/01/2021 | 56.25p | 61.00p | 55.15p | 58.75p | 7408 |
26/01/2021 | 52.50p | 56.25p | 50.49p | 56.25p | 26540 |
25/01/2021 | 52.50p | 57.50p | 50.50p | 52.50p | 18932 |
22/01/2021 | 60.00p | 60.00p | 59.00p | 60.00p | 1672 |
21/01/2021 | 60.00p | 60.00p | 55.55p | 60.00p | 200 |
20/01/2021 | 56.25p | 60.00p | 52.88p | 60.00p | 7265 |
19/01/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
18/01/2021 | 57.50p | 59.50p | 55.00p | 57.50p | 907 |
15/01/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
14/01/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
13/01/2021 | 58.75p | 60.00p | 55.00p | 57.50p | 5431 |
12/01/2021 | 62.50p | 62.50p | 55.00p | 58.75p | 4000 |
11/01/2021 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
08/01/2021 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
07/01/2021 | 62.50p | 62.50p | 62.00p | 62.50p | 45 |
06/01/2021 | 62.50p | 62.50p | 60.00p | 62.50p | 66 |
05/01/2021 | 62.50p | 62.50p | 60.00p | 62.50p | 4137 |
04/01/2021 | 67.50p | 67.50p | 62.50p | 63.75p | 2000 |
31/12/2020 | 67.50p | 68.50p | 67.50p | 67.50p | 353 |
30/12/2020 | 68.75p | 68.75p | 65.00p | 67.50p | 5770 |
29/12/2020 | 68.75p | 69.88p | 62.50p | 68.75p | 18893 |
24/12/2020 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
23/12/2020 | 68.75p | 68.75p | 65.00p | 68.75p | 7392 |
22/12/2020 | 68.75p | 68.75p | 65.00p | 68.75p | 34 |
21/12/2020 | 68.75p | 68.75p | 65.00p | 68.75p | 2200 |
18/12/2020 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
17/12/2020 | 70.00p | 70.00p | 65.00p | 68.75p | 6646 |
16/12/2020 | 68.75p | 71.00p | 68.75p | 70.00p | 4225 |
15/12/2020 | 68.75p | 68.75p | 65.00p | 68.75p | 39 |
14/12/2020 | 70.00p | 70.00p | 65.20p | 68.75p | 1534 |
11/12/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
10/12/2020 | 70.00p | 70.00p | 65.00p | 70.00p | 2200 |
09/12/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
08/12/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
07/12/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 15000 |
04/12/2020 | 70.00p | 72.00p | 65.00p | 70.00p | 13400 |
03/12/2020 | 70.00p | 70.00p | 65.00p | 70.00p | 3809 |
02/12/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
01/12/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
30/11/2020 | 70.00p | 70.00p | 65.00p | 70.00p | 4648 |
27/11/2020 | 70.00p | 70.00p | 67.05p | 70.00p | 268 |
26/11/2020 | 70.00p | 70.00p | 67.37p | 70.00p | 5068 |
25/11/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
24/11/2020 | 70.00p | 70.00p | 67.55p | 70.00p | 4088 |
23/11/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
20/11/2020 | 70.00p | 75.00p | 67.05p | 70.00p | 6817 |
19/11/2020 | 67.50p | 70.00p | 67.50p | 70.00p | 3000 |
18/11/2020 | 67.50p | 70.00p | 66.00p | 67.50p | 7642 |
17/11/2020 | 67.50p | 70.00p | 67.50p | 67.50p | 11 |
16/11/2020 | 65.00p | 70.00p | 65.00p | 67.50p | 10000 |
13/11/2020 | 60.00p | 65.00p | 60.00p | 65.00p | 2526 |
12/11/2020 | 60.00p | 60.00p | 56.45p | 60.00p | 8511 |
11/11/2020 | 60.00p | 64.00p | 60.00p | 60.00p | 1545 |
10/11/2020 | 60.00p | 60.00p | 56.45p | 60.00p | 650 |
09/11/2020 | 58.75p | 61.50p | 58.75p | 60.00p | 3239 |
06/11/2020 | 58.75p | 58.75p | 55.00p | 58.75p | 200 |
05/11/2020 | 58.75p | 58.75p | 58.75p | 58.75p | 0 |
04/11/2020 | 58.75p | 58.75p | 58.75p | 58.75p | 0 |
03/11/2020 | 58.75p | 58.75p | 55.55p | 58.75p | 6370 |
02/11/2020 | 55.00p | 60.00p | 52.20p | 58.75p | 12000 |
30/10/2020 | 55.00p | 60.00p | 51.00p | 55.00p | 9261 |
29/10/2020 | 56.25p | 56.25p | 51.00p | 55.00p | 11500 |
28/10/2020 | 58.75p | 58.75p | 52.50p | 56.25p | 50 |
27/10/2020 | 58.75p | 58.75p | 58.75p | 58.75p | 0 |
26/10/2020 | 58.75p | 58.75p | 55.00p | 58.75p | 1600 |
23/10/2020 | 58.75p | 58.75p | 56.45p | 58.75p | 1800 |
22/10/2020 | 58.75p | 58.75p | 58.75p | 58.75p | 0 |
21/10/2020 | 58.75p | 58.75p | 56.50p | 58.75p | 1770 |
20/10/2020 | 58.75p | 60.50p | 56.45p | 58.75p | 4164 |
19/10/2020 | 58.75p | 61.87p | 58.75p | 58.75p | 484 |
16/10/2020 | 58.75p | 58.75p | 56.50p | 58.75p | 84 |
15/10/2020 | 58.75p | 58.75p | 58.75p | 58.75p | 0 |
14/10/2020 | 58.75p | 61.87p | 55.75p | 58.75p | 5750 |
13/10/2020 | 57.50p | 59.00p | 56.00p | 58.75p | 5581 |
12/10/2020 | 57.50p | 59.07p | 57.50p | 57.50p | 4048 |
09/10/2020 | 57.50p | 57.50p | 55.10p | 57.50p | 70 |
08/10/2020 | 60.00p | 60.00p | 55.15p | 57.50p | 1600 |
07/10/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
06/10/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
05/10/2020 | 60.00p | 61.00p | 55.50p | 60.00p | 4400 |
02/10/2020 | 60.00p | 60.00p | 55.50p | 60.00p | 4000 |
01/10/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
30/09/2020 | 60.00p | 60.00p | 55.50p | 60.00p | 9256 |
29/09/2020 | 60.00p | 62.00p | 56.75p | 60.00p | 4751 |
28/09/2020 | 60.00p | 62.00p | 60.00p | 60.00p | 1170 |
25/09/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
24/09/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
23/09/2020 | 60.00p | 60.00p | 56.75p | 60.00p | 1600 |
22/09/2020 | 60.00p | 61.00p | 60.00p | 60.00p | 177 |
21/09/2020 | 58.75p | 61.00p | 58.75p | 60.00p | 5141 |
18/09/2020 | 60.00p | 60.00p | 56.65p | 58.75p | 2844 |
17/09/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
16/09/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
15/09/2020 | 60.00p | 61.85p | 56.50p | 60.00p | 20532 |
14/09/2020 | 58.75p | 60.00p | 55.75p | 60.00p | 7500 |
11/09/2020 | 56.25p | 59.50p | 56.25p | 58.75p | 13279 |
10/09/2020 | 61.25p | 61.25p | 53.50p | 58.75p | 8519 |
09/09/2020 | 61.25p | 61.25p | 53.30p | 61.25p | 10212 |
08/09/2020 | 68.75p | 68.75p | 65.00p | 66.25p | 3500 |
07/09/2020 | 65.00p | 65.00p | 63.75p | 63.75p | 0 |
04/09/2020 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
03/09/2020 | 63.75p | 63.75p | 62.00p | 63.75p | 72 |
02/09/2020 | 63.75p | 63.75p | 60.00p | 63.75p | 5400 |
01/09/2020 | 63.75p | 63.75p | 60.15p | 63.75p | 5634 |
28/08/2020 | 63.75p | 63.75p | 60.00p | 63.75p | 400 |
27/08/2020 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
26/08/2020 | 63.75p | 63.75p | 60.15p | 63.75p | 5 |
25/08/2020 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
24/08/2020 | 63.75p | 67.50p | 63.75p | 63.75p | 400 |
21/08/2020 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
20/08/2020 | 65.00p | 66.25p | 63.75p | 63.75p | 12000 |
19/08/2020 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
18/08/2020 | 67.50p | 67.50p | 60.51p | 66.25p | 6145 |
17/08/2020 | 70.00p | 70.00p | 65.00p | 67.50p | 4933 |
14/08/2020 | 70.00p | 70.00p | 67.50p | 70.00p | 400 |
13/08/2020 | 70.00p | 70.00p | 65.00p | 70.00p | 948 |
12/08/2020 | 67.50p | 70.00p | 67.50p | 70.00p | 2000 |
11/08/2020 | 67.50p | 67.70p | 65.00p | 67.50p | 4060 |
10/08/2020 | 67.50p | 68.20p | 65.00p | 67.50p | 12743 |
07/08/2020 | 61.25p | 76.57p | 61.25p | 67.50p | 88496 |
06/08/2020 | 61.25p | 65.00p | 57.50p | 61.25p | 2170 |
05/08/2020 | 61.25p | 61.25p | 61.25p | 61.25p | 0 |
04/08/2020 | 61.25p | 61.25p | 57.65p | 61.25p | 902 |
03/08/2020 | 61.25p | 61.25p | 57.65p | 61.25p | 3235 |
31/07/2020 | 61.25p | 61.25p | 57.66p | 61.25p | 1400 |
30/07/2020 | 61.25p | 61.25p | 61.25p | 61.25p | 0 |
29/07/2020 | 61.25p | 64.00p | 61.25p | 61.25p | 368 |
28/07/2020 | 61.25p | 62.74p | 57.65p | 61.25p | 4512 |
27/07/2020 | 61.25p | 62.00p | 57.50p | 61.25p | 4039 |
24/07/2020 | 60.00p | 61.25p | 60.00p | 61.25p | 0 |
23/07/2020 | 61.25p | 61.25p | 61.25p | 61.25p | 0 |
22/07/2020 | 61.25p | 62.00p | 61.25p | 61.25p | 2215 |
21/07/2020 | 61.25p | 61.25p | 57.50p | 61.25p | 2397 |
20/07/2020 | 61.25p | 63.12p | 61.25p | 61.25p | 1398 |
17/07/2020 | 61.25p | 61.25p | 57.51p | 61.25p | 162 |
16/07/2020 | 61.25p | 61.25p | 61.25p | 61.25p | 0 |
15/07/2020 | 61.25p | 63.50p | 57.50p | 61.25p | 7090 |
14/07/2020 | 65.00p | 66.00p | 60.00p | 61.25p | 9611 |
13/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
10/07/2020 | 65.00p | 65.00p | 60.00p | 65.00p | 313 |
09/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
08/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
07/07/2020 | 65.00p | 65.00p | 60.00p | 65.00p | 60 |
06/07/2020 | 65.00p | 65.00p | 60.00p | 65.00p | 200 |
03/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
02/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
01/07/2020 | 65.00p | 65.00p | 55.51p | 65.00p | 2796 |
30/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 20000 |
29/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
26/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
25/06/2020 | 65.00p | 65.00p | 60.00p | 65.00p | 5713 |
24/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
23/06/2020 | 65.00p | 65.99p | 60.60p | 65.00p | 6105 |
22/06/2020 | 65.00p | 67.49p | 61.01p | 65.00p | 4133 |
19/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
18/06/2020 | 65.00p | 68.00p | 60.60p | 65.00p | 2274 |
17/06/2020 | 62.50p | 65.00p | 62.50p | 65.00p | 4724 |
16/06/2020 | 62.50p | 63.50p | 60.51p | 62.50p | 700 |
15/06/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
12/06/2020 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
11/06/2020 | 68.75p | 68.75p | 62.50p | 62.50p | 800 |
10/06/2020 | 70.00p | 70.00p | 65.51p | 68.75p | 3000 |
09/06/2020 | 70.00p | 72.00p | 66.50p | 70.00p | 7856 |
08/06/2020 | 63.75p | 77.00p | 63.00p | 70.00p | 63560 |
05/06/2020 | 62.50p | 66.00p | 62.50p | 63.75p | 240 |
04/06/2020 | 57.50p | 64.00p | 57.50p | 62.50p | 30054 |
03/06/2020 | 58.75p | 60.00p | 57.50p | 57.50p | 9167 |
02/06/2020 | 55.00p | 62.40p | 55.00p | 58.75p | 14178 |
01/06/2020 | 53.75p | 54.99p | 53.75p | 53.75p | 2000 |
29/05/2020 | 53.75p | 53.75p | 53.01p | 53.75p | 717 |
*Close Price adjusted for both dividends and splits