Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/03/2021 | 100.00p | 100.00p | 92.50p | 92.50p | 4241 |
02/03/2021 | 100.00p | 100.00p | 96.00p | 100.00p | 587 |
01/03/2021 | 100.00p | 104.00p | 100.00p | 100.00p | 1305 |
26/02/2021 | 110.00p | 110.00p | 99.11p | 100.00p | 17282 |
25/02/2021 | 110.00p | 115.00p | 110.00p | 110.00p | 1730 |
24/02/2021 | 105.00p | 115.00p | 105.00p | 110.00p | 15594 |
23/02/2021 | 100.00p | 110.00p | 100.00p | 105.00p | 16526 |
22/02/2021 | 100.00p | 104.50p | 99.52p | 100.00p | 8778 |
19/02/2021 | 105.00p | 105.00p | 100.00p | 100.00p | 500 |
18/02/2021 | 105.00p | 105.00p | 100.00p | 105.00p | 1536 |
17/02/2021 | 105.00p | 105.00p | 100.00p | 105.00p | 415 |
16/02/2021 | 105.00p | 109.00p | 100.00p | 105.00p | 217 |
15/02/2021 | 107.50p | 110.00p | 100.00p | 105.00p | 17984 |
12/02/2021 | 102.50p | 110.00p | 98.00p | 105.00p | 8214 |
11/02/2021 | 102.50p | 105.00p | 100.00p | 102.50p | 3638 |
10/02/2021 | 102.50p | 104.00p | 100.00p | 104.00p | 353 |
09/02/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
08/02/2021 | 102.50p | 105.00p | 100.00p | 102.50p | 2023 |
05/02/2021 | 95.00p | 103.50p | 95.00p | 102.50p | 28133 |
04/02/2021 | 95.00p | 103.00p | 95.00p | 95.00p | 10470 |
03/02/2021 | 92.50p | 100.00p | 90.00p | 95.00p | 15992 |
02/02/2021 | 90.00p | 103.50p | 86.00p | 92.50p | 40873 |
01/02/2021 | 87.50p | 90.00p | 85.10p | 90.00p | 15036 |
29/01/2021 | 82.50p | 99.00p | 82.00p | 82.00p | 27982 |
28/01/2021 | 81.25p | 83.88p | 80.00p | 82.50p | 6255 |
27/01/2021 | 81.25p | 82.00p | 81.25p | 81.25p | 612 |
26/01/2021 | 82.50p | 82.50p | 77.70p | 81.25p | 9966 |
25/01/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
22/01/2021 | 82.50p | 82.50p | 78.00p | 82.50p | 3612 |
21/01/2021 | 82.50p | 82.50p | 78.00p | 82.50p | 4500 |
20/01/2021 | 82.50p | 82.50p | 81.25p | 82.50p | 0 |
19/01/2021 | 77.50p | 81.25p | 73.50p | 81.25p | 6009 |
18/01/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
15/01/2021 | 77.50p | 77.50p | 75.00p | 77.50p | 5083 |
14/01/2021 | 77.50p | 77.50p | 75.00p | 77.50p | 7908 |
13/01/2021 | 77.50p | 77.50p | 75.00p | 77.50p | 570 |
12/01/2021 | 77.50p | 77.50p | 73.00p | 73.00p | 4016 |
11/01/2021 | 77.50p | 77.50p | 71.00p | 73.50p | 2100 |
08/01/2021 | 77.50p | 78.75p | 73.50p | 77.50p | 1613 |
07/01/2021 | 73.75p | 79.63p | 73.75p | 77.50p | 1708 |
06/01/2021 | 73.75p | 74.87p | 73.75p | 73.75p | 656 |
05/01/2021 | 73.75p | 74.50p | 73.75p | 73.75p | 36 |
04/01/2021 | 73.75p | 73.75p | 71.00p | 73.75p | 11000 |
31/12/2020 | 73.75p | 73.75p | 72.50p | 73.75p | 2000 |
30/12/2020 | 75.00p | 75.00p | 70.00p | 73.75p | 29729 |
29/12/2020 | 75.00p | 75.00p | 65.00p | 75.00p | 6834 |
24/12/2020 | 75.00p | 75.00p | 70.00p | 75.00p | 1988 |
23/12/2020 | 75.00p | 75.00p | 70.00p | 75.00p | 202 |
22/12/2020 | 75.00p | 75.00p | 70.00p | 75.00p | 4432 |
21/12/2020 | 80.00p | 82.50p | 75.00p | 75.00p | 4100 |
18/12/2020 | 80.00p | 81.11p | 75.20p | 80.00p | 730 |
17/12/2020 | 80.00p | 80.00p | 75.50p | 80.00p | 608 |
16/12/2020 | 85.00p | 85.00p | 75.00p | 80.00p | 10453 |
15/12/2020 | 85.00p | 92.00p | 80.00p | 85.00p | 15041 |
14/12/2020 | 77.50p | 77.50p | 75.10p | 77.50p | 349 |
11/12/2020 | 77.50p | 77.50p | 75.50p | 77.50p | 374 |
10/12/2020 | 77.50p | 77.50p | 75.00p | 77.50p | 26 |
09/12/2020 | 77.50p | 77.50p | 75.00p | 75.00p | 65 |
08/12/2020 | 77.50p | 80.00p | 75.00p | 77.50p | 21377 |
07/12/2020 | 80.00p | 83.33p | 75.00p | 76.00p | 9076 |
04/12/2020 | 92.50p | 92.50p | 77.00p | 80.50p | 6582 |
03/12/2020 | 130.00p | 135.00p | 90.00p | 92.00p | 106359 |
02/12/2020 | 42.50p | 196.00p | 42.50p | 130.00p | 399340 |
01/12/2020 | 42.50p | 45.00p | 41.00p | 42.50p | 1715 |
30/11/2020 | 42.50p | 45.00p | 42.50p | 42.50p | 1084 |
27/11/2020 | 42.50p | 42.50p | 40.70p | 42.50p | 196 |
26/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
25/11/2020 | 42.50p | 45.00p | 42.50p | 42.50p | 2262 |
24/11/2020 | 42.50p | 42.50p | 40.70p | 42.50p | 197 |
23/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
20/11/2020 | 42.50p | 42.50p | 40.70p | 42.50p | 600 |
19/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
18/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
17/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
16/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
13/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
12/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
11/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
10/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
09/11/2020 | 42.50p | 43.50p | 42.50p | 42.50p | 90 |
06/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
05/11/2020 | 42.50p | 42.50p | 40.00p | 42.50p | 750 |
04/11/2020 | 41.00p | 42.50p | 41.00p | 42.50p | 0 |
03/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
02/11/2020 | 42.50p | 44.00p | 42.50p | 42.50p | 226 |
30/10/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
29/10/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
28/10/2020 | 41.00p | 44.00p | 41.00p | 42.50p | 1000 |
27/10/2020 | 42.50p | 42.50p | 41.00p | 41.00p | 500 |
26/10/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
23/10/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
22/10/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
21/10/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
20/10/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
19/10/2020 | 41.00p | 45.00p | 41.00p | 42.50p | 418 |
16/10/2020 | 35.00p | 41.00p | 35.00p | 41.00p | 8157 |
15/10/2020 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
14/10/2020 | 45.00p | 47.50p | 45.00p | 46.50p | 0 |
13/10/2020 | 52.50p | 52.50p | 40.00p | 47.50p | 6496 |
12/10/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
09/10/2020 | 52.50p | 52.50p | 50.00p | 52.50p | 559 |
08/10/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
07/10/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
06/10/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
05/10/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
02/10/2020 | 52.50p | 53.00p | 52.50p | 52.50p | 500 |
01/10/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
30/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
29/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
28/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
25/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
24/09/2020 | 52.50p | 53.00p | 43.00p | 52.50p | 28773 |
23/09/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
22/09/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
21/09/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 50 |
18/09/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
17/09/2020 | 55.00p | 55.00p | 51.50p | 55.00p | 27 |
16/09/2020 | 52.50p | 55.00p | 52.50p | 53.00p | 2500 |
15/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
14/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
11/09/2020 | 52.50p | 55.00p | 52.50p | 52.50p | 4500 |
10/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
09/09/2020 | 52.50p | 54.00p | 52.50p | 52.50p | 1900 |
08/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
07/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
04/09/2020 | 52.50p | 54.00p | 52.50p | 52.50p | 2000 |
03/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
02/09/2020 | 52.50p | 54.00p | 52.50p | 52.50p | 2500 |
01/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
28/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
27/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
26/08/2020 | 52.50p | 52.50p | 50.15p | 52.50p | 100 |
25/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
24/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
21/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
20/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
19/08/2020 | 52.50p | 52.50p | 50.00p | 52.50p | 200 |
18/08/2020 | 52.50p | 52.50p | 50.15p | 52.50p | 80 |
17/08/2020 | 52.50p | 54.00p | 52.50p | 52.50p | 148 |
14/08/2020 | 52.50p | 54.00p | 52.50p | 53.00p | 436 |
13/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
12/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
11/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
10/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
07/08/2020 | 52.50p | 54.50p | 52.50p | 52.50p | 27 |
06/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
05/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
04/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
03/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
31/07/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
30/07/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
29/07/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
28/07/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
27/07/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
24/07/2020 | 52.50p | 52.50p | 50.15p | 52.50p | 871 |
23/07/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
22/07/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
21/07/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
20/07/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
17/07/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
16/07/2020 | 56.00p | 56.00p | 50.00p | 52.50p | 4064 |
15/07/2020 | 67.50p | 67.50p | 53.00p | 56.00p | 13500 |
14/07/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
13/07/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
10/07/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
09/07/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
08/07/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
07/07/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
06/07/2020 | 67.50p | 69.00p | 67.50p | 67.50p | 145 |
03/07/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
02/07/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
01/07/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 10000 |
30/06/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
29/06/2020 | 67.50p | 69.00p | 67.50p | 67.50p | 5000 |
26/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
25/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
24/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
23/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
22/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
19/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
18/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
17/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
16/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
15/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
12/06/2020 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
11/06/2020 | 70.00p | 75.00p | 66.50p | 70.00p | 1103 |
10/06/2020 | 65.00p | 70.00p | 65.00p | 70.00p | 2000 |
09/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
08/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
05/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
04/06/2020 | 65.00p | 69.00p | 61.00p | 65.00p | 757 |
03/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
02/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
01/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
29/05/2020 | 65.00p | 69.00p | 65.00p | 65.00p | 26 |
28/05/2020 | 65.00p | 69.00p | 65.00p | 65.00p | 1158 |
27/05/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
26/05/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
22/05/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
21/05/2020 | 67.50p | 67.50p | 60.00p | 65.00p | 1548 |
*Close Price adjusted for both dividends and splits