Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
18/03/2021 | 140.00p | 144.80p | 140.00p | 140.00p | 4597 |
17/03/2021 | 140.00p | 144.80p | 136.25p | 140.00p | 466 |
16/03/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
15/03/2021 | 137.50p | 145.00p | 136.25p | 140.00p | 12471 |
12/03/2021 | 137.50p | 141.35p | 136.00p | 137.50p | 8222 |
11/03/2021 | 137.50p | 141.14p | 136.00p | 137.50p | 2961 |
10/03/2021 | 137.50p | 137.50p | 135.76p | 137.50p | 808 |
09/03/2021 | 137.50p | 141.44p | 137.50p | 137.50p | 4750 |
08/03/2021 | 137.50p | 141.44p | 135.50p | 137.50p | 4831 |
05/03/2021 | 137.50p | 141.69p | 137.50p | 137.50p | 1000 |
04/03/2021 | 137.50p | 141.75p | 135.25p | 137.50p | 9621 |
03/03/2021 | 137.50p | 137.50p | 135.25p | 137.50p | 1394 |
02/03/2021 | 132.50p | 142.25p | 125.00p | 137.50p | 65815 |
01/03/2021 | 150.00p | 150.00p | 145.20p | 150.00p | 871 |
26/02/2021 | 150.00p | 150.00p | 146.20p | 150.00p | 2086 |
25/02/2021 | 150.00p | 152.50p | 146.20p | 150.00p | 4026 |
24/02/2021 | 150.00p | 152.50p | 146.26p | 150.00p | 3906 |
23/02/2021 | 150.00p | 150.25p | 146.20p | 150.00p | 4477 |
22/02/2021 | 150.00p | 155.00p | 150.00p | 150.00p | 19276 |
19/02/2021 | 145.00p | 155.00p | 140.00p | 150.00p | 12678 |
18/02/2021 | 145.00p | 145.00p | 140.20p | 145.00p | 4165 |
17/02/2021 | 145.00p | 149.00p | 141.00p | 145.00p | 14927 |
16/02/2021 | 135.00p | 139.00p | 133.82p | 135.00p | 2411 |
15/02/2021 | 137.50p | 145.00p | 130.20p | 135.00p | 4962 |
12/02/2021 | 135.00p | 140.00p | 134.55p | 140.00p | 9505 |
11/02/2021 | 135.00p | 138.99p | 133.55p | 135.00p | 6169 |
10/02/2021 | 127.50p | 144.50p | 126.65p | 135.00p | 29985 |
09/02/2021 | 117.50p | 117.50p | 110.55p | 117.50p | 5409 |
08/02/2021 | 117.50p | 117.50p | 110.30p | 117.50p | 3884 |
05/02/2021 | 117.50p | 120.00p | 110.00p | 117.50p | 5183 |
04/02/2021 | 117.50p | 117.50p | 111.30p | 117.50p | 5206 |
03/02/2021 | 117.50p | 122.00p | 112.06p | 117.50p | 5399 |
02/02/2021 | 115.00p | 119.00p | 111.05p | 117.50p | 16903 |
01/02/2021 | 117.50p | 119.00p | 110.00p | 115.00p | 8213 |
29/01/2021 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
28/01/2021 | 117.50p | 119.00p | 117.50p | 117.50p | 41 |
27/01/2021 | 117.50p | 117.50p | 112.50p | 117.50p | 532 |
26/01/2021 | 122.50p | 122.50p | 115.00p | 117.50p | 7468 |
25/01/2021 | 122.50p | 122.50p | 120.05p | 122.50p | 11 |
22/01/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 20000 |
21/01/2021 | 122.50p | 122.50p | 118.10p | 122.50p | 2001 |
20/01/2021 | 120.00p | 124.75p | 119.99p | 122.50p | 10350 |
19/01/2021 | 122.50p | 122.50p | 115.00p | 120.00p | 21000 |
18/01/2021 | 122.50p | 122.50p | 117.25p | 122.50p | 5000 |
15/01/2021 | 122.50p | 122.50p | 117.00p | 122.50p | 5000 |
14/01/2021 | 122.50p | 122.50p | 120.05p | 122.50p | 2286 |
13/01/2021 | 122.50p | 125.40p | 119.90p | 122.50p | 10000 |
12/01/2021 | 125.00p | 126.00p | 118.55p | 122.50p | 14876 |
11/01/2021 | 112.50p | 130.00p | 105.30p | 125.00p | 43532 |
08/01/2021 | 112.50p | 115.00p | 106.55p | 112.50p | 5250 |
07/01/2021 | 103.50p | 112.50p | 103.50p | 112.50p | 47850 |
06/01/2021 | 102.50p | 110.00p | 100.20p | 102.50p | 1094 |
05/01/2021 | 102.50p | 102.50p | 96.00p | 102.50p | 7796 |
04/01/2021 | 105.00p | 105.00p | 98.75p | 102.50p | 23451 |
01/01/2021 | 105.00p | 105.00p | 100.00p | 105.00p | 776 |
31/12/2020 | 105.00p | 105.00p | 100.00p | 105.00p | 776 |
30/12/2020 | 105.00p | 105.00p | 100.30p | 105.00p | 4000 |
29/12/2020 | 105.00p | 105.00p | 100.00p | 105.00p | 838 |
28/12/2020 | 105.00p | 105.00p | 100.00p | 105.00p | 1136 |
25/12/2020 | 105.00p | 105.00p | 100.00p | 105.00p | 1136 |
24/12/2020 | 105.00p | 105.00p | 100.00p | 105.00p | 1136 |
23/12/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 2000 |
22/12/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
21/12/2020 | 105.00p | 105.00p | 100.00p | 105.00p | 6000 |
18/12/2020 | 105.00p | 105.44p | 105.00p | 105.00p | 15000 |
17/12/2020 | 105.00p | 105.44p | 105.00p | 105.00p | 5704 |
16/12/2020 | 105.00p | 105.44p | 105.00p | 105.00p | 10222 |
15/12/2020 | 105.00p | 106.98p | 100.20p | 105.00p | 7017 |
14/12/2020 | 110.00p | 110.00p | 107.00p | 110.00p | 1000 |
11/12/2020 | 115.00p | 115.00p | 108.50p | 110.00p | 12392 |
10/12/2020 | 115.00p | 115.00p | 110.00p | 115.00p | 14732 |
09/12/2020 | 115.00p | 115.00p | 110.20p | 115.00p | 999 |
08/12/2020 | 117.50p | 119.00p | 115.00p | 115.00p | 1592 |
07/12/2020 | 117.50p | 119.90p | 117.50p | 117.50p | 7785 |
04/12/2020 | 117.50p | 117.50p | 116.75p | 117.50p | 2402 |
03/12/2020 | 117.50p | 117.50p | 116.60p | 117.50p | 750 |
02/12/2020 | 115.00p | 120.00p | 110.20p | 117.50p | 13900 |
01/12/2020 | 110.00p | 115.00p | 110.00p | 115.00p | 9593 |
30/11/2020 | 100.00p | 107.50p | 100.00p | 107.50p | 6659 |
27/11/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 3044 |
26/11/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 3995 |
25/11/2020 | 100.00p | 101.00p | 95.00p | 100.00p | 10520 |
24/11/2020 | 100.00p | 100.00p | 95.00p | 100.00p | 3926 |
23/11/2020 | 100.00p | 100.00p | 95.00p | 100.00p | 1267 |
20/11/2020 | 100.00p | 100.00p | 95.00p | 100.00p | 18791 |
19/11/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 2634 |
18/11/2020 | 100.00p | 100.13p | 96.00p | 100.00p | 14473 |
17/11/2020 | 97.50p | 104.80p | 95.50p | 100.00p | 43802 |
16/11/2020 | 90.00p | 92.44p | 86.00p | 90.00p | 6803 |
13/11/2020 | 90.00p | 90.00p | 86.60p | 90.00p | 2218 |
12/11/2020 | 90.00p | 91.91p | 86.56p | 90.00p | 2437 |
10/11/2020 | 90.00p | 92.00p | 86.00p | 90.00p | 1918 |
09/11/2020 | 92.50p | 92.50p | 89.40p | 90.00p | 19826 |
06/11/2020 | 92.50p | 92.50p | 90.00p | 92.50p | 415 |
05/11/2020 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
04/11/2020 | 95.00p | 95.00p | 92.50p | 92.50p | 12000 |
03/11/2020 | 95.00p | 95.25p | 90.00p | 95.00p | 6799 |
02/11/2020 | 100.00p | 100.00p | 95.00p | 95.00p | 3206 |
30/10/2020 | 100.00p | 100.00p | 95.00p | 100.00p | 1505 |
29/10/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 49 |
28/10/2020 | 105.00p | 105.00p | 95.00p | 100.00p | 19549 |
27/10/2020 | 105.00p | 105.00p | 100.00p | 105.00p | 7770 |
26/10/2020 | 105.00p | 105.00p | 104.80p | 105.00p | 14075 |
23/10/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 472 |
22/10/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 2500 |
21/10/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 2533 |
20/10/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
19/10/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
16/10/2020 | 105.00p | 105.00p | 102.50p | 105.00p | 288 |
15/10/2020 | 105.00p | 106.50p | 101.00p | 105.00p | 14827 |
14/10/2020 | 105.00p | 105.00p | 101.00p | 105.00p | 231 |
13/10/2020 | 105.00p | 105.00p | 101.00p | 105.00p | 47 |
12/10/2020 | 110.00p | 110.00p | 105.00p | 105.00p | 5786 |
09/10/2020 | 110.00p | 110.00p | 106.00p | 110.00p | 862 |
08/10/2020 | 110.00p | 110.00p | 106.00p | 110.00p | 425 |
07/10/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
06/10/2020 | 110.00p | 112.44p | 106.00p | 110.00p | 7243 |
05/10/2020 | 112.50p | 112.50p | 106.50p | 110.00p | 4877 |
02/10/2020 | 112.50p | 112.50p | 109.00p | 112.50p | 3505 |
01/10/2020 | 112.50p | 118.24p | 105.00p | 112.50p | 24459 |
30/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
29/09/2020 | 112.50p | 118.44p | 105.00p | 112.50p | 17706 |
28/09/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 7721 |
25/09/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
24/09/2020 | 130.00p | 130.00p | 127.25p | 130.00p | 851 |
23/09/2020 | 130.00p | 132.50p | 130.00p | 130.00p | 0 |
22/09/2020 | 132.50p | 132.50p | 132.00p | 132.50p | 757 |
21/09/2020 | 132.50p | 132.50p | 128.90p | 132.50p | 2857 |
18/09/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 6000 |
17/09/2020 | 132.50p | 132.50p | 128.90p | 132.50p | 2371 |
16/09/2020 | 132.50p | 137.00p | 132.50p | 132.50p | 25 |
15/09/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
14/09/2020 | 132.50p | 132.50p | 128.90p | 132.50p | 1653 |
11/09/2020 | 132.50p | 132.50p | 128.36p | 132.50p | 890 |
10/09/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
09/09/2020 | 132.50p | 132.50p | 127.00p | 132.50p | 2852 |
08/09/2020 | 132.50p | 135.00p | 128.25p | 132.50p | 46941 |
07/09/2020 | 132.50p | 132.50p | 128.25p | 132.50p | 0 |
04/09/2020 | 132.50p | 132.50p | 128.18p | 132.50p | 21000 |
03/09/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
02/09/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
01/09/2020 | 132.50p | 133.50p | 126.00p | 132.50p | 2090 |
31/08/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
28/08/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
27/08/2020 | 132.50p | 133.50p | 132.50p | 132.50p | 36 |
26/08/2020 | 132.50p | 132.50p | 128.18p | 132.50p | 120 |
25/08/2020 | 132.50p | 132.50p | 128.15p | 132.50p | 124 |
24/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
21/08/2020 | 130.00p | 133.98p | 127.25p | 130.00p | 5563 |
20/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
19/08/2020 | 130.00p | 134.50p | 128.18p | 130.00p | 1763 |
18/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
17/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
14/08/2020 | 130.00p | 130.00p | 128.15p | 130.00p | 1600 |
13/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
12/08/2020 | 130.00p | 130.00p | 128.06p | 130.00p | 13 |
11/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 5000 |
10/08/2020 | 130.00p | 130.00p | 126.50p | 130.00p | 7014 |
07/08/2020 | 130.00p | 130.00p | 127.66p | 130.00p | 1176 |
06/08/2020 | 130.00p | 130.00p | 125.00p | 130.00p | 2976 |
05/08/2020 | 130.00p | 130.00p | 127.50p | 130.00p | 834 |
04/08/2020 | 130.00p | 130.00p | 129.00p | 130.00p | 3339 |
03/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
31/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
30/07/2020 | 132.50p | 132.50p | 130.00p | 130.00p | 15000 |
29/07/2020 | 132.50p | 139.25p | 131.00p | 132.50p | 3295 |
28/07/2020 | 132.50p | 139.00p | 132.50p | 132.50p | 6034 |
27/07/2020 | 111.50p | 130.00p | 111.50p | 125.00p | 21335 |
24/07/2020 | 111.50p | 114.00p | 111.50p | 111.50p | 50000 |
23/07/2020 | 110.00p | 115.00p | 110.00p | 111.50p | 7489 |
22/07/2020 | 110.00p | 110.00p | 109.50p | 110.00p | 635 |
21/07/2020 | 110.00p | 110.65p | 110.00p | 110.00p | 500 |
20/07/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
17/07/2020 | 110.00p | 115.00p | 110.00p | 110.00p | 4500 |
16/07/2020 | 110.00p | 110.06p | 110.00p | 110.00p | 73 |
15/07/2020 | 107.50p | 115.00p | 106.67p | 110.00p | 7872 |
14/07/2020 | 114.00p | 114.00p | 105.10p | 107.50p | 34160 |
13/07/2020 | 112.50p | 119.70p | 112.50p | 112.50p | 9199 |
10/07/2020 | 112.50p | 119.70p | 112.50p | 112.50p | 1000 |
09/07/2020 | 112.50p | 119.70p | 112.50p | 112.50p | 5409 |
08/07/2020 | 112.50p | 118.44p | 110.06p | 112.50p | 102575 |
07/07/2020 | 110.00p | 118.44p | 110.00p | 112.50p | 764936 |
06/07/2020 | 110.00p | 113.90p | 110.00p | 110.00p | 7200 |
03/07/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
02/07/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
01/07/2020 | 110.00p | 110.00p | 105.50p | 110.00p | 420 |
30/06/2020 | 110.00p | 113.90p | 105.00p | 110.00p | 14883 |
29/06/2020 | 110.00p | 114.00p | 110.00p | 110.00p | 23543 |
26/06/2020 | 110.00p | 114.00p | 110.00p | 110.00p | 6500 |
25/06/2020 | 109.00p | 113.20p | 109.00p | 110.00p | 4389 |
24/06/2020 | 109.00p | 114.00p | 103.25p | 109.00p | 202125 |
23/06/2020 | 109.00p | 112.90p | 103.66p | 109.00p | 2178 |
22/06/2020 | 109.00p | 113.50p | 103.60p | 109.00p | 6415 |
19/06/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
18/06/2020 | 109.00p | 109.00p | 103.24p | 109.00p | 141 |
17/06/2020 | 109.00p | 113.80p | 109.00p | 109.00p | 5219 |
16/06/2020 | 109.00p | 114.25p | 109.00p | 109.00p | 12517 |
15/06/2020 | 112.50p | 112.50p | 105.00p | 107.50p | 2081 |
12/06/2020 | 112.50p | 112.50p | 105.00p | 112.50p | 1627 |
*Close Price adjusted for both dividends and splits