Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/05/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
19/05/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
18/05/2020 | 67.50p | 67.50p | 61.00p | 67.50p | 500 |
15/05/2020 | 67.50p | 71.25p | 67.50p | 67.50p | 1387 |
14/05/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
13/05/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
12/05/2020 | 75.00p | 78.00p | 65.00p | 67.50p | 3027 |
11/05/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
07/05/2020 | 75.00p | 75.00p | 70.00p | 75.00p | 2200 |
06/05/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
05/05/2020 | 75.00p | 80.00p | 75.00p | 75.00p | 288 |
04/05/2020 | 75.00p | 75.00p | 70.00p | 75.00p | 5000 |
01/05/2020 | 57.50p | 80.00p | 57.50p | 75.00p | 4728 |
30/04/2020 | 52.50p | 67.50p | 45.65p | 57.50p | 5001 |
29/04/2020 | 50.00p | 52.50p | 50.00p | 52.50p | 0 |
28/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
27/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
24/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
23/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
22/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
21/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
20/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
17/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
16/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
15/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
14/04/2020 | 52.50p | 60.00p | 52.50p | 52.50p | 1000 |
09/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
08/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
07/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
06/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
03/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
02/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
01/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
31/03/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
30/03/2020 | 52.50p | 52.50p | 48.00p | 52.50p | 1517 |
27/03/2020 | 52.50p | 52.50p | 47.50p | 52.50p | 0 |
26/03/2020 | 47.50p | 50.00p | 47.50p | 47.50p | 2200 |
25/03/2020 | 47.50p | 50.00p | 47.50p | 47.50p | 2000 |
24/03/2020 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
23/03/2020 | 47.50p | 47.50p | 40.00p | 47.50p | 601 |
20/03/2020 | 55.00p | 55.00p | 47.50p | 47.50p | 300 |
19/03/2020 | 55.00p | 70.00p | 55.00p | 55.00p | 0 |
18/03/2020 | 80.00p | 80.00p | 70.00p | 70.00p | 12 |
17/03/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
16/03/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
13/03/2020 | 85.00p | 85.00p | 71.50p | 80.00p | 1171 |
12/03/2020 | 90.00p | 90.00p | 85.00p | 85.00p | 0 |
11/03/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
10/03/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
09/03/2020 | 90.00p | 95.00p | 90.00p | 90.00p | 0 |
06/03/2020 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
05/03/2020 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
04/03/2020 | 95.00p | 95.00p | 90.00p | 95.00p | 20 |
03/03/2020 | 95.00p | 95.00p | 90.50p | 95.00p | 564 |
02/03/2020 | 90.00p | 95.00p | 90.00p | 95.00p | 0 |
28/02/2020 | 95.00p | 95.00p | 95.00p | 95.00p | 3000 |
27/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
26/02/2020 | 102.50p | 107.45p | 102.50p | 102.50p | 10 |
25/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
24/02/2020 | 97.50p | 102.50p | 97.50p | 102.50p | 0 |
21/02/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
20/02/2020 | 97.50p | 100.00p | 97.50p | 97.50p | 5000 |
19/02/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
18/02/2020 | 97.50p | 97.50p | 96.00p | 97.50p | 2784 |
17/02/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
14/02/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
13/02/2020 | 105.00p | 105.00p | 97.50p | 97.50p | 1160 |
12/02/2020 | 105.00p | 105.00p | 104.50p | 105.00p | 2500 |
11/02/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
10/02/2020 | 107.50p | 115.00p | 107.50p | 107.50p | 326 |
07/02/2020 | 107.50p | 107.50p | 106.00p | 107.50p | 680 |
06/02/2020 | 112.50p | 112.50p | 100.10p | 110.00p | 409 |
05/02/2020 | 112.50p | 114.40p | 110.00p | 112.50p | 1295 |
04/02/2020 | 112.50p | 112.50p | 110.00p | 112.50p | 640 |
03/02/2020 | 112.50p | 115.00p | 112.50p | 112.50p | 5500 |
31/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
30/01/2020 | 120.00p | 120.00p | 110.00p | 120.00p | 1545 |
29/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
28/01/2020 | 120.00p | 120.00p | 110.00p | 120.00p | 637 |
27/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
24/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
23/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
22/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
21/01/2020 | 120.00p | 120.00p | 110.00p | 120.00p | 132 |
20/01/2020 | 120.00p | 120.50p | 120.00p | 120.00p | 70 |
17/01/2020 | 120.00p | 121.10p | 120.00p | 120.00p | 200 |
16/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
15/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
14/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
13/01/2020 | 120.00p | 121.90p | 110.00p | 120.00p | 837 |
10/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
09/01/2020 | 120.00p | 123.00p | 120.00p | 120.00p | 1154 |
08/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
07/01/2020 | 120.00p | 123.00p | 110.00p | 120.00p | 1470 |
06/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
03/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
02/01/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
31/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
30/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
27/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
24/12/2019 | 120.00p | 120.00p | 110.00p | 120.00p | 917 |
23/12/2019 | 120.00p | 120.00p | 110.00p | 120.00p | 1534 |
20/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
19/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
18/12/2019 | 120.00p | 120.00p | 110.00p | 120.00p | 20 |
17/12/2019 | 120.00p | 120.00p | 111.66p | 120.00p | 1000 |
16/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
13/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
12/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
11/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
10/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
09/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
06/12/2019 | 120.00p | 120.00p | 112.00p | 120.00p | 2000 |
05/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
04/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
03/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
02/12/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
29/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 1054 |
28/11/2019 | 120.00p | 120.00p | 111.99p | 120.00p | 2347 |
27/11/2019 | 120.00p | 120.00p | 111.99p | 120.00p | 104 |
26/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
25/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
22/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 54 |
21/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 1000 |
20/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
19/11/2019 | 120.00p | 120.00p | 111.99p | 120.00p | 100 |
18/11/2019 | 120.00p | 120.00p | 111.70p | 120.00p | 78 |
15/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
14/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
13/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
12/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
11/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
08/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
07/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
06/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
05/11/2019 | 120.00p | 125.00p | 120.00p | 120.00p | 0 |
04/11/2019 | 120.00p | 129.45p | 120.00p | 120.00p | 100 |
01/11/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
31/10/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
30/10/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
29/10/2019 | 120.00p | 120.00p | 111.55p | 120.00p | 1423 |
28/10/2019 | 110.00p | 120.00p | 110.00p | 120.00p | 6605 |
25/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
24/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
23/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
22/10/2019 | 110.00p | 118.00p | 110.00p | 110.00p | 4259 |
21/10/2019 | 110.00p | 117.00p | 110.00p | 110.00p | 5450 |
18/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
17/10/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 307 |
16/10/2019 | 115.00p | 115.00p | 110.00p | 110.00p | 0 |
15/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 10000 |
14/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
11/10/2019 | 115.00p | 115.00p | 110.00p | 115.00p | 573 |
10/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
09/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
08/10/2019 | 115.00p | 115.00p | 111.51p | 115.00p | 314 |
07/10/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
04/10/2019 | 115.00p | 115.00p | 110.00p | 115.00p | 100 |
03/10/2019 | 120.00p | 120.00p | 112.00p | 120.00p | 3000 |
02/10/2019 | 130.00p | 130.00p | 112.80p | 120.00p | 2500 |
01/10/2019 | 135.00p | 135.00p | 120.00p | 130.00p | 618 |
30/09/2019 | 135.00p | 135.00p | 130.00p | 135.00p | 500 |
27/09/2019 | 140.00p | 140.00p | 132.00p | 140.00p | 2950 |
26/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
25/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
24/09/2019 | 140.00p | 140.00p | 131.00p | 140.00p | 2500 |
23/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
20/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
19/09/2019 | 140.00p | 140.00p | 130.00p | 140.00p | 300 |
18/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
17/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
16/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
13/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
12/09/2019 | 140.00p | 140.00p | 132.00p | 140.00p | 5000 |
11/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
10/09/2019 | 140.00p | 140.00p | 135.00p | 140.00p | 1800 |
09/09/2019 | 140.00p | 140.00p | 137.50p | 140.00p | 434 |
06/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
05/09/2019 | 140.00p | 140.00p | 135.00p | 140.00p | 700 |
04/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
03/09/2019 | 140.00p | 140.00p | 138.00p | 140.00p | 2500 |
02/09/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
30/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
29/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
28/08/2019 | 140.00p | 140.00p | 138.00p | 140.00p | 972 |
27/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
23/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
22/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
21/08/2019 | 140.00p | 140.00p | 130.00p | 140.00p | 1214 |
20/08/2019 | 140.00p | 140.00p | 138.00p | 140.00p | 1100 |
19/08/2019 | 140.00p | 140.00p | 133.00p | 140.00p | 72 |
16/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
15/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
14/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
13/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
12/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
09/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
08/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
07/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
06/08/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
*Close Price adjusted for both dividends and splits