Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/03/2021 | 51.50p | 52.90p | 48.14p | 51.50p | 2375 |
16/03/2021 | 49.50p | 51.50p | 48.14p | 51.50p | 350 |
15/03/2021 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
12/03/2021 | 49.00p | 51.40p | 49.00p | 49.50p | 16854 |
11/03/2021 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
10/03/2021 | 48.00p | 51.00p | 45.00p | 49.00p | 48253 |
09/03/2021 | 48.00p | 48.00p | 45.10p | 48.00p | 8512 |
08/03/2021 | 43.50p | 48.00p | 43.50p | 48.00p | 29064 |
05/03/2021 | 43.50p | 43.50p | 40.50p | 43.50p | 191 |
04/03/2021 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
03/03/2021 | 43.50p | 46.75p | 43.50p | 43.50p | 2000 |
02/03/2021 | 43.50p | 46.75p | 43.50p | 43.50p | 4177 |
01/03/2021 | 43.50p | 47.00p | 43.50p | 43.50p | 4625 |
26/02/2021 | 43.50p | 46.75p | 40.50p | 43.50p | 13212 |
25/02/2021 | 43.50p | 43.50p | 40.50p | 43.50p | 23750 |
24/02/2021 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
23/02/2021 | 43.50p | 46.50p | 41.00p | 43.50p | 38726 |
22/02/2021 | 45.00p | 47.90p | 40.50p | 43.50p | 103171 |
19/02/2021 | 45.00p | 48.00p | 42.50p | 45.00p | 17793 |
18/02/2021 | 42.50p | 47.00p | 42.50p | 45.00p | 17000 |
17/02/2021 | 40.50p | 45.00p | 40.50p | 42.50p | 32216 |
16/02/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
15/02/2021 | 40.50p | 42.90p | 40.50p | 40.50p | 1151 |
12/02/2021 | 40.50p | 40.50p | 38.50p | 40.50p | 7793 |
11/02/2021 | 39.00p | 41.95p | 38.50p | 40.50p | 7268 |
10/02/2021 | 39.00p | 40.40p | 39.00p | 39.00p | 200 |
09/02/2021 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
08/02/2021 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
05/02/2021 | 39.00p | 40.50p | 39.00p | 39.00p | 10000 |
04/02/2021 | 39.00p | 40.50p | 39.00p | 39.00p | 3543 |
03/02/2021 | 42.00p | 42.00p | 38.00p | 39.00p | 52622 |
02/02/2021 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
01/02/2021 | 42.00p | 44.00p | 39.50p | 42.00p | 20000 |
29/01/2021 | 42.00p | 42.00p | 39.50p | 42.00p | 1180 |
28/01/2021 | 42.00p | 44.00p | 42.00p | 42.00p | 3509 |
27/01/2021 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
26/01/2021 | 42.00p | 44.00p | 42.00p | 42.00p | 5154 |
25/01/2021 | 42.00p | 44.00p | 39.06p | 42.00p | 31441 |
22/01/2021 | 44.50p | 44.50p | 40.00p | 42.00p | 54450 |
21/01/2021 | 42.50p | 45.00p | 42.45p | 44.50p | 10860 |
20/01/2021 | 42.50p | 42.50p | 41.10p | 42.50p | 6463 |
19/01/2021 | 42.50p | 42.50p | 41.10p | 42.50p | 4270 |
18/01/2021 | 42.50p | 44.15p | 42.50p | 42.50p | 11000 |
15/01/2021 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
14/01/2021 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
13/01/2021 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
12/01/2021 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
11/01/2021 | 42.50p | 43.90p | 40.00p | 42.50p | 8220 |
08/01/2021 | 42.50p | 44.00p | 42.50p | 42.50p | 5000 |
07/01/2021 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
06/01/2021 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
05/01/2021 | 42.50p | 42.50p | 40.30p | 42.50p | 527 |
04/01/2021 | 42.50p | 42.50p | 40.30p | 42.50p | 5000 |
01/01/2021 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
31/12/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
30/12/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
29/12/2020 | 42.50p | 42.50p | 40.25p | 42.50p | 10174 |
28/12/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
25/12/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
24/12/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
23/12/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
22/12/2020 | 43.00p | 43.00p | 40.25p | 42.50p | 3390 |
21/12/2020 | 43.00p | 43.00p | 41.04p | 43.00p | 690 |
18/12/2020 | 43.50p | 43.50p | 42.00p | 43.00p | 7500 |
17/12/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
16/12/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
15/12/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
14/12/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
11/12/2020 | 43.50p | 43.50p | 42.03p | 43.50p | 12500 |
10/12/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
09/12/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
08/12/2020 | 43.50p | 44.64p | 43.50p | 43.50p | 705 |
07/12/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
04/12/2020 | 43.50p | 43.50p | 42.03p | 43.50p | 2205 |
03/12/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
02/12/2020 | 44.00p | 44.00p | 43.02p | 43.50p | 10000 |
01/12/2020 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
30/11/2020 | 44.00p | 46.50p | 43.02p | 44.00p | 9000 |
27/11/2020 | 43.50p | 44.97p | 43.02p | 44.00p | 4518 |
26/11/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
25/11/2020 | 44.00p | 44.95p | 43.02p | 43.50p | 6348 |
24/11/2020 | 42.50p | 44.97p | 42.50p | 44.00p | 11548 |
23/11/2020 | 35.50p | 43.00p | 33.10p | 41.50p | 45718 |
20/11/2020 | 35.50p | 37.95p | 35.50p | 35.50p | 607 |
19/11/2020 | 35.50p | 37.95p | 33.10p | 35.50p | 9343 |
18/11/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
17/11/2020 | 35.50p | 35.50p | 33.50p | 35.50p | 10000 |
16/11/2020 | 35.50p | 37.95p | 35.50p | 35.50p | 750 |
13/11/2020 | 35.50p | 37.95p | 35.50p | 35.50p | 2998 |
12/11/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
10/11/2020 | 35.50p | 35.50p | 33.05p | 35.50p | 53 |
09/11/2020 | 35.50p | 36.45p | 35.50p | 35.50p | 5489 |
06/11/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
05/11/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
04/11/2020 | 35.50p | 36.50p | 35.50p | 35.50p | 4712 |
03/11/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
02/11/2020 | 35.50p | 37.00p | 33.00p | 35.50p | 13951 |
30/10/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
29/10/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
28/10/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
27/10/2020 | 37.50p | 37.80p | 33.25p | 35.50p | 16888 |
26/10/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
23/10/2020 | 37.50p | 37.50p | 35.05p | 37.50p | 2726 |
22/10/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
21/10/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
20/10/2020 | 37.50p | 38.70p | 37.50p | 37.50p | 5170 |
19/10/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
16/10/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
15/10/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
14/10/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
13/10/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
12/10/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
09/10/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
08/10/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
07/10/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
06/10/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
05/10/2020 | 37.50p | 38.90p | 37.50p | 37.50p | 5143 |
02/10/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
01/10/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
30/09/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
29/09/2020 | 37.50p | 37.50p | 35.00p | 37.50p | 6352 |
28/09/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
25/09/2020 | 37.50p | 37.50p | 35.05p | 37.50p | 14 |
24/09/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
23/09/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
22/09/2020 | 37.50p | 38.90p | 37.50p | 37.50p | 5143 |
21/09/2020 | 37.50p | 37.50p | 35.00p | 37.50p | 24667 |
18/09/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
17/09/2020 | 37.50p | 39.40p | 37.50p | 37.50p | 350 |
16/09/2020 | 37.50p | 39.40p | 37.50p | 37.50p | 6061 |
15/09/2020 | 37.50p | 39.40p | 37.50p | 37.50p | 5081 |
14/09/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
11/09/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
10/09/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
09/09/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
08/09/2020 | 38.50p | 39.40p | 35.55p | 37.50p | 24441 |
07/09/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
04/09/2020 | 38.50p | 39.40p | 38.50p | 38.50p | 14073 |
03/09/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
02/09/2020 | 38.50p | 39.40p | 38.50p | 38.50p | 12000 |
01/09/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
31/08/2020 | 38.50p | 39.40p | 37.00p | 38.50p | 15000 |
28/08/2020 | 38.50p | 39.40p | 37.00p | 38.50p | 15000 |
27/08/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
26/08/2020 | 38.50p | 40.00p | 38.50p | 38.50p | 875 |
25/08/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
24/08/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
21/08/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
20/08/2020 | 39.00p | 39.00p | 38.02p | 38.50p | 4439 |
19/08/2020 | 39.00p | 39.00p | 38.02p | 39.00p | 1000 |
18/08/2020 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
17/08/2020 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
14/08/2020 | 38.50p | 39.00p | 38.50p | 39.00p | 0 |
13/08/2020 | 37.00p | 39.00p | 35.04p | 38.50p | 5039 |
12/08/2020 | 37.00p | 37.00p | 35.04p | 37.00p | 4167 |
11/08/2020 | 37.00p | 38.90p | 36.20p | 37.00p | 5800 |
10/08/2020 | 37.00p | 37.00p | 36.20p | 37.00p | 48 |
07/08/2020 | 37.00p | 38.40p | 37.00p | 37.00p | 15000 |
06/08/2020 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
05/08/2020 | 37.00p | 38.40p | 36.20p | 37.00p | 2683 |
04/08/2020 | 37.00p | 37.00p | 35.10p | 37.00p | 9487 |
03/08/2020 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
31/07/2020 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
30/07/2020 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
29/07/2020 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
28/07/2020 | 37.00p | 37.00p | 36.20p | 37.00p | 443 |
27/07/2020 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
24/07/2020 | 34.00p | 38.90p | 34.00p | 37.00p | 74248 |
23/07/2020 | 34.00p | 35.80p | 33.00p | 34.00p | 46500 |
22/07/2020 | 34.00p | 34.00p | 32.30p | 34.00p | 6000 |
21/07/2020 | 34.50p | 34.50p | 33.00p | 34.00p | 10797 |
20/07/2020 | 35.50p | 35.90p | 33.00p | 34.50p | 31107 |
17/07/2020 | 36.00p | 36.00p | 33.05p | 35.50p | 10000 |
16/07/2020 | 36.00p | 36.90p | 36.00p | 36.00p | 2168 |
15/07/2020 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
14/07/2020 | 37.00p | 37.00p | 36.00p | 36.00p | 5000 |
13/07/2020 | 38.00p | 38.00p | 35.00p | 37.00p | 20393 |
10/07/2020 | 39.00p | 39.00p | 37.00p | 38.00p | 5350 |
09/07/2020 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
08/07/2020 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
07/07/2020 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
06/07/2020 | 39.00p | 40.00p | 39.00p | 39.00p | 650 |
03/07/2020 | 39.00p | 39.00p | 37.04p | 39.00p | 7500 |
02/07/2020 | 37.00p | 39.00p | 37.00p | 39.00p | 20000 |
01/07/2020 | 39.00p | 39.00p | 35.00p | 37.00p | 24565 |
30/06/2020 | 41.00p | 41.00p | 38.00p | 39.00p | 13525 |
29/06/2020 | 41.00p | 42.00p | 39.04p | 41.00p | 410 |
26/06/2020 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
25/06/2020 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
24/06/2020 | 39.00p | 41.00p | 39.00p | 41.00p | 10000 |
23/06/2020 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
22/06/2020 | 40.50p | 40.50p | 38.00p | 39.00p | 16034 |
19/06/2020 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
18/06/2020 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
17/06/2020 | 39.00p | 40.50p | 38.02p | 40.50p | 14929 |
16/06/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
15/06/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
12/06/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
11/06/2020 | 44.50p | 44.50p | 40.00p | 41.50p | 15000 |
10/06/2020 | 44.50p | 45.00p | 44.50p | 44.50p | 535 |
*Close Price adjusted for both dividends and splits