Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/06/2020 | 44.50p | 44.50p | 44.01p | 44.50p | 5000 |
08/06/2020 | 44.50p | 44.50p | 44.01p | 44.50p | 703 |
05/06/2020 | 43.50p | 45.00p | 42.60p | 44.50p | 10515 |
04/06/2020 | 43.50p | 44.70p | 43.50p | 43.50p | 662 |
03/06/2020 | 41.00p | 44.70p | 41.00p | 43.50p | 16443 |
02/06/2020 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
01/06/2020 | 41.00p | 41.90p | 41.00p | 41.00p | 1000 |
29/05/2020 | 41.00p | 41.90p | 41.00p | 41.00p | 236 |
28/05/2020 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
27/05/2020 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
26/05/2020 | 41.00p | 41.85p | 41.00p | 41.00p | 2950 |
25/05/2020 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
22/05/2020 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
21/05/2020 | 41.00p | 41.90p | 41.00p | 41.00p | 1284 |
20/05/2020 | 42.50p | 42.50p | 41.00p | 41.00p | 3000 |
19/05/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
18/05/2020 | 43.50p | 43.50p | 40.00p | 42.50p | 11850 |
15/05/2020 | 43.50p | 44.00p | 43.50p | 43.50p | 0 |
14/05/2020 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
13/05/2020 | 44.00p | 44.00p | 43.02p | 44.00p | 40 |
12/05/2020 | 44.00p | 44.70p | 43.00p | 44.00p | 1180 |
11/05/2020 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
08/05/2020 | 45.50p | 45.50p | 42.00p | 44.00p | 10275 |
07/05/2020 | 45.50p | 45.50p | 42.00p | 44.00p | 10275 |
06/05/2020 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
05/05/2020 | 45.50p | 45.50p | 43.50p | 45.50p | 6341 |
04/05/2020 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
01/05/2020 | 46.50p | 47.50p | 45.03p | 45.50p | 1736 |
30/04/2020 | 48.00p | 49.50p | 46.04p | 46.50p | 11248 |
29/04/2020 | 46.50p | 48.00p | 46.00p | 48.00p | 11113 |
28/04/2020 | 42.50p | 47.00p | 40.05p | 45.50p | 18025 |
27/04/2020 | 42.50p | 44.00p | 42.50p | 42.50p | 4394 |
24/04/2020 | 43.00p | 43.00p | 41.00p | 42.50p | 3000 |
23/04/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
22/04/2020 | 43.00p | 43.00p | 41.04p | 43.00p | 1446 |
21/04/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
20/04/2020 | 44.00p | 44.00p | 42.00p | 43.00p | 5000 |
17/04/2020 | 44.00p | 44.00p | 42.00p | 44.00p | 1799 |
16/04/2020 | 44.00p | 44.00p | 44.00p | 44.00p | 6341 |
15/04/2020 | 45.00p | 45.00p | 43.00p | 44.00p | 3750 |
14/04/2020 | 45.00p | 45.00p | 43.04p | 45.00p | 7500 |
13/04/2020 | 44.50p | 45.00p | 43.50p | 45.00p | 0 |
10/04/2020 | 44.50p | 45.00p | 43.50p | 45.00p | 0 |
09/04/2020 | 44.50p | 45.00p | 43.50p | 45.00p | 0 |
08/04/2020 | 42.50p | 45.00p | 42.50p | 43.50p | 5444 |
07/04/2020 | 39.00p | 43.00p | 38.20p | 42.50p | 34211 |
06/04/2020 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
03/04/2020 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
02/04/2020 | 40.00p | 40.00p | 38.00p | 39.00p | 22592 |
01/04/2020 | 41.00p | 41.00p | 40.00p | 40.00p | 28344 |
31/03/2020 | 43.50p | 43.50p | 40.02p | 41.00p | 15750 |
30/03/2020 | 47.50p | 47.50p | 41.00p | 43.50p | 32755 |
27/03/2020 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
26/03/2020 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
25/03/2020 | 47.50p | 48.25p | 47.50p | 47.50p | 5000 |
24/03/2020 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
23/03/2020 | 47.50p | 48.50p | 47.50p | 47.50p | 0 |
20/03/2020 | 49.00p | 49.00p | 48.02p | 48.50p | 3121 |
19/03/2020 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
18/03/2020 | 49.00p | 49.50p | 49.00p | 49.00p | 13000 |
17/03/2020 | 53.00p | 53.00p | 48.00p | 50.00p | 27920 |
16/03/2020 | 58.50p | 58.50p | 50.10p | 53.00p | 34539 |
13/03/2020 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
12/03/2020 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
11/03/2020 | 59.50p | 62.00p | 57.50p | 59.50p | 15202 |
10/03/2020 | 57.50p | 60.00p | 57.50p | 59.50p | 8798 |
09/03/2020 | 59.00p | 59.50p | 56.50p | 57.50p | 5698 |
06/03/2020 | 61.50p | 63.00p | 61.00p | 61.00p | 2100 |
05/03/2020 | 66.50p | 66.50p | 62.00p | 62.00p | 12824 |
04/03/2020 | 66.50p | 66.50p | 63.00p | 66.50p | 10000 |
03/03/2020 | 66.50p | 68.00p | 64.00p | 66.50p | 6672 |
02/03/2020 | 64.50p | 66.50p | 63.50p | 66.50p | 24294 |
28/02/2020 | 61.00p | 65.00p | 60.40p | 64.50p | 9416 |
27/02/2020 | 65.00p | 68.75p | 65.00p | 66.50p | 11015 |
26/02/2020 | 69.50p | 70.00p | 64.10p | 65.00p | 16763 |
25/02/2020 | 72.50p | 75.00p | 68.50p | 69.50p | 53789 |
24/02/2020 | 75.50p | 75.50p | 69.00p | 72.50p | 41692 |
21/02/2020 | 74.50p | 77.00p | 74.03p | 75.50p | 116690 |
20/02/2020 | 72.50p | 77.00p | 72.03p | 74.50p | 19930 |
19/02/2020 | 72.50p | 72.50p | 70.00p | 72.50p | 4712 |
18/02/2020 | 70.50p | 74.75p | 70.50p | 72.50p | 12009 |
17/02/2020 | 70.50p | 72.60p | 68.50p | 70.50p | 8239 |
14/02/2020 | 72.50p | 72.60p | 70.50p | 70.50p | 8580 |
13/02/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
12/02/2020 | 67.50p | 74.00p | 67.50p | 72.50p | 48487 |
11/02/2020 | 65.50p | 68.00p | 65.50p | 67.50p | 13812 |
10/02/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
07/02/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
06/02/2020 | 65.50p | 65.50p | 64.10p | 65.50p | 2000 |
05/02/2020 | 67.50p | 67.50p | 65.50p | 65.50p | 13244 |
04/02/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
03/02/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
31/01/2020 | 68.50p | 68.50p | 65.75p | 67.50p | 5239 |
30/01/2020 | 67.50p | 70.00p | 66.50p | 68.50p | 12228 |
29/01/2020 | 67.50p | 68.75p | 67.50p | 67.50p | 10513 |
28/01/2020 | 70.00p | 70.20p | 65.50p | 67.50p | 25701 |
27/01/2020 | 69.50p | 71.25p | 68.04p | 70.00p | 12730 |
24/01/2020 | 61.00p | 70.00p | 61.00p | 69.50p | 81336 |
23/01/2020 | 61.00p | 62.00p | 61.00p | 61.00p | 3000 |
22/01/2020 | 61.00p | 62.00p | 61.00p | 61.00p | 5553 |
21/01/2020 | 61.00p | 61.00p | 60.20p | 61.00p | 11 |
20/01/2020 | 61.00p | 62.00p | 60.20p | 61.00p | 1144 |
17/01/2020 | 61.00p | 61.00p | 60.20p | 61.00p | 2517 |
16/01/2020 | 61.00p | 61.00p | 60.20p | 61.00p | 1500 |
15/01/2020 | 60.00p | 61.80p | 60.00p | 61.00p | 6141 |
14/01/2020 | 59.50p | 61.60p | 59.50p | 60.00p | 3880 |
13/01/2020 | 57.50p | 60.00p | 57.50p | 59.50p | 8000 |
10/01/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
09/01/2020 | 57.50p | 57.70p | 57.50p | 57.50p | 4000 |
08/01/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
07/01/2020 | 57.50p | 60.00p | 57.50p | 57.50p | 2900 |
06/01/2020 | 60.00p | 60.00p | 57.50p | 57.50p | 15217 |
03/01/2020 | 60.00p | 60.00p | 59.10p | 60.00p | 866 |
02/01/2020 | 60.00p | 61.20p | 60.00p | 60.00p | 9000 |
01/01/2020 | 60.00p | 61.70p | 58.80p | 60.00p | 12621 |
31/12/2019 | 60.00p | 61.70p | 58.80p | 60.00p | 12621 |
30/12/2019 | 54.50p | 61.80p | 54.50p | 60.00p | 72057 |
27/12/2019 | 54.50p | 57.00p | 54.50p | 54.50p | 5000 |
26/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
25/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
24/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
23/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
20/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
19/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
18/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
17/12/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
16/12/2019 | 54.50p | 54.50p | 53.00p | 54.50p | 326 |
13/12/2019 | 52.50p | 55.00p | 52.50p | 54.50p | 3000 |
12/12/2019 | 52.50p | 55.00p | 52.50p | 52.50p | 858 |
11/12/2019 | 52.50p | 52.50p | 51.52p | 52.50p | 2000 |
10/12/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
09/12/2019 | 52.50p | 55.00p | 51.52p | 52.50p | 3036 |
06/12/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
05/12/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
04/12/2019 | 52.50p | 52.50p | 51.52p | 52.50p | 4000 |
03/12/2019 | 52.50p | 55.00p | 52.50p | 52.50p | 409 |
02/12/2019 | 52.50p | 55.00p | 51.52p | 52.50p | 4565 |
29/11/2019 | 52.50p | 55.00p | 52.50p | 52.50p | 343 |
28/11/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
27/11/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
26/11/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
25/11/2019 | 52.50p | 55.00p | 52.50p | 52.50p | 10799 |
22/11/2019 | 52.50p | 52.50p | 51.25p | 52.50p | 1800 |
21/11/2019 | 52.50p | 52.50p | 51.25p | 52.50p | 4000 |
20/11/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
19/11/2019 | 52.50p | 52.50p | 51.30p | 52.50p | 425 |
18/11/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
15/11/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
14/11/2019 | 52.50p | 52.50p | 51.25p | 52.50p | 1246 |
13/11/2019 | 54.50p | 54.50p | 52.50p | 52.50p | 9500 |
12/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
11/11/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
08/11/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
07/11/2019 | 52.50p | 52.60p | 52.50p | 52.50p | 3500 |
06/11/2019 | 54.50p | 57.00p | 54.50p | 54.50p | 3435 |
05/11/2019 | 54.50p | 57.00p | 54.50p | 54.50p | 425 |
04/11/2019 | 53.50p | 57.00p | 53.50p | 54.50p | 1844 |
01/11/2019 | 53.50p | 55.00p | 53.50p | 53.50p | 1900 |
31/10/2019 | 52.50p | 54.40p | 52.50p | 53.50p | 7796 |
30/10/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
29/10/2019 | 52.50p | 54.50p | 52.50p | 52.50p | 5000 |
28/10/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
25/10/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
24/10/2019 | 50.50p | 54.75p | 50.50p | 52.50p | 16562 |
23/10/2019 | 50.50p | 50.50p | 49.25p | 50.50p | 1500 |
22/10/2019 | 50.50p | 52.50p | 50.50p | 50.50p | 2000 |
21/10/2019 | 50.50p | 52.50p | 50.50p | 50.50p | 7500 |
18/10/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
17/10/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
16/10/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
15/10/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
14/10/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
11/10/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
10/10/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
09/10/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
08/10/2019 | 52.50p | 52.50p | 48.75p | 50.50p | 17878 |
07/10/2019 | 52.50p | 52.50p | 50.55p | 52.50p | 2400 |
04/10/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
03/10/2019 | 52.50p | 52.50p | 50.55p | 52.50p | 1937 |
02/10/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
01/10/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
30/09/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
27/09/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
26/09/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
25/09/2019 | 52.50p | 52.50p | 50.55p | 52.50p | 453 |
24/09/2019 | 50.00p | 53.00p | 50.00p | 52.50p | 12500 |
23/09/2019 | 50.00p | 50.00p | 49.50p | 50.00p | 37 |
20/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
19/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
18/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
17/09/2019 | 50.00p | 52.00p | 50.00p | 50.00p | 1896 |
16/09/2019 | 49.00p | 50.00p | 49.00p | 50.00p | 15000 |
13/09/2019 | 50.00p | 50.00p | 49.00p | 49.00p | 20004 |
12/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
11/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
10/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
09/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
06/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
05/09/2019 | 50.00p | 51.40p | 48.40p | 50.00p | 4633 |
04/09/2019 | 50.00p | 50.00p | 48.40p | 50.00p | 23082 |
*Close Price adjusted for both dividends and splits