Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2021 | 62.00p | 63.00p | 62.00p | 62.00p | 3365 |
09/03/2021 | 62.00p | 63.00p | 62.00p | 62.00p | 10000 |
08/03/2021 | 62.50p | 62.50p | 60.00p | 62.00p | 791 |
05/03/2021 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
04/03/2021 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
03/03/2021 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
02/03/2021 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
01/03/2021 | 62.00p | 63.00p | 60.50p | 62.50p | 8318 |
26/02/2021 | 62.00p | 62.00p | 60.00p | 62.00p | 4570 |
25/02/2021 | 62.00p | 63.00p | 60.75p | 62.00p | 6723 |
24/02/2021 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
23/02/2021 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
22/02/2021 | 62.00p | 63.73p | 60.75p | 62.00p | 9189 |
19/02/2021 | 62.00p | 62.00p | 60.75p | 62.00p | 1061 |
18/02/2021 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
17/02/2021 | 60.50p | 62.24p | 60.50p | 62.00p | 1683 |
16/02/2021 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
15/02/2021 | 60.50p | 62.24p | 60.50p | 60.50p | 401 |
12/02/2021 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
11/02/2021 | 60.50p | 62.24p | 60.50p | 60.50p | 5000 |
10/02/2021 | 60.00p | 60.50p | 59.50p | 60.50p | 15000 |
09/02/2021 | 59.50p | 59.50p | 57.50p | 59.50p | 628 |
08/02/2021 | 59.50p | 59.50p | 57.50p | 59.50p | 552 |
05/02/2021 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
04/02/2021 | 59.50p | 61.49p | 59.50p | 59.50p | 1000 |
03/02/2021 | 59.50p | 60.75p | 59.50p | 59.50p | 10000 |
02/02/2021 | 58.00p | 60.75p | 57.00p | 59.50p | 12563 |
01/02/2021 | 61.00p | 61.00p | 56.00p | 58.00p | 8248 |
29/01/2021 | 61.00p | 61.00p | 58.00p | 61.00p | 200 |
28/01/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
27/01/2021 | 61.00p | 64.00p | 58.00p | 61.00p | 3866 |
26/01/2021 | 61.00p | 61.00p | 58.00p | 61.00p | 7593 |
25/01/2021 | 61.00p | 61.00p | 59.00p | 61.00p | 324 |
22/01/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
21/01/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
20/01/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
19/01/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
18/01/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
15/01/2021 | 61.00p | 62.95p | 61.00p | 61.00p | 2346 |
14/01/2021 | 61.00p | 61.00p | 58.20p | 59.00p | 2613 |
13/01/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
12/01/2021 | 61.00p | 62.95p | 61.00p | 61.00p | 73 |
11/01/2021 | 61.00p | 61.00p | 58.20p | 61.00p | 4976 |
08/01/2021 | 61.00p | 62.95p | 58.20p | 61.00p | 8014 |
07/01/2021 | 61.00p | 62.95p | 58.20p | 61.00p | 2543 |
06/01/2021 | 61.00p | 62.95p | 58.20p | 61.00p | 2973 |
05/01/2021 | 61.00p | 62.95p | 58.20p | 61.00p | 7047 |
04/01/2021 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
01/01/2021 | 61.00p | 61.00p | 58.20p | 61.00p | 1327 |
31/12/2020 | 61.00p | 61.00p | 58.20p | 61.00p | 1327 |
30/12/2020 | 61.00p | 61.00p | 59.00p | 61.00p | 6635 |
29/12/2020 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
28/12/2020 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
25/12/2020 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
24/12/2020 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
23/12/2020 | 61.00p | 61.00p | 59.00p | 61.00p | 1233 |
22/12/2020 | 61.00p | 61.00p | 61.00p | 61.00p | 11943 |
21/12/2020 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
18/12/2020 | 61.00p | 61.00p | 59.10p | 61.00p | 208 |
17/12/2020 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
16/12/2020 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
15/12/2020 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
14/12/2020 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
11/12/2020 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
10/12/2020 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
09/12/2020 | 60.50p | 63.10p | 58.00p | 61.00p | 16357 |
08/12/2020 | 60.50p | 60.50p | 58.00p | 60.50p | 7933 |
07/12/2020 | 60.50p | 62.95p | 57.10p | 60.50p | 8369 |
04/12/2020 | 60.50p | 60.50p | 57.00p | 60.50p | 5971 |
03/12/2020 | 54.50p | 61.00p | 53.20p | 60.50p | 26511 |
02/12/2020 | 54.50p | 65.00p | 52.50p | 54.50p | 2671033 |
01/12/2020 | 54.50p | 54.50p | 52.50p | 54.50p | 222 |
30/11/2020 | 53.50p | 57.50p | 53.50p | 54.50p | 4847 |
27/11/2020 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
26/11/2020 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
25/11/2020 | 53.50p | 54.75p | 53.50p | 53.50p | 863 |
24/11/2020 | 53.50p | 54.75p | 51.35p | 53.50p | 753 |
23/11/2020 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
20/11/2020 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
19/11/2020 | 52.50p | 55.00p | 51.35p | 53.50p | 20174 |
18/11/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
17/11/2020 | 52.50p | 54.40p | 50.75p | 52.50p | 7128 |
16/11/2020 | 53.50p | 54.40p | 50.70p | 52.50p | 13318 |
13/11/2020 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
12/11/2020 | 54.50p | 54.50p | 50.70p | 53.50p | 1674 |
10/11/2020 | 52.50p | 54.50p | 51.50p | 54.50p | 5151 |
09/11/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
06/11/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
05/11/2020 | 52.50p | 52.50p | 51.50p | 52.50p | 2944 |
04/11/2020 | 53.50p | 53.50p | 51.50p | 52.50p | 2654 |
03/11/2020 | 52.50p | 53.00p | 51.50p | 52.50p | 3806 |
02/11/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
30/10/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
29/10/2020 | 52.50p | 52.50p | 51.50p | 52.50p | 12 |
28/10/2020 | 54.00p | 54.00p | 51.35p | 52.50p | 10882 |
27/10/2020 | 54.00p | 54.90p | 51.60p | 54.00p | 5013 |
26/10/2020 | 54.00p | 55.00p | 53.00p | 54.00p | 8166 |
23/10/2020 | 56.50p | 56.50p | 52.00p | 54.50p | 16175 |
22/10/2020 | 64.00p | 64.00p | 56.50p | 56.50p | 1567 |
21/10/2020 | 62.50p | 64.50p | 61.10p | 64.50p | 9650 |
20/10/2020 | 63.50p | 63.50p | 60.00p | 62.50p | 7000 |
19/10/2020 | 63.50p | 64.00p | 60.00p | 63.50p | 8000 |
16/10/2020 | 63.50p | 63.50p | 60.50p | 63.50p | 5000 |
15/10/2020 | 63.50p | 63.50p | 60.50p | 63.50p | 5665 |
14/10/2020 | 62.50p | 63.50p | 61.50p | 63.50p | 5000 |
13/10/2020 | 62.50p | 62.50p | 61.50p | 62.50p | 5000 |
12/10/2020 | 62.50p | 64.50p | 62.50p | 62.50p | 2550 |
09/10/2020 | 62.50p | 64.60p | 61.50p | 62.50p | 7200 |
08/10/2020 | 62.50p | 63.00p | 62.50p | 62.50p | 4000 |
07/10/2020 | 63.50p | 64.70p | 62.50p | 62.50p | 17058 |
06/10/2020 | 63.50p | 64.70p | 63.10p | 63.50p | 8094 |
05/10/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
02/10/2020 | 63.50p | 64.00p | 62.26p | 63.50p | 22481 |
01/10/2020 | 61.00p | 65.00p | 61.00p | 63.50p | 33693 |
30/09/2020 | 61.00p | 63.82p | 60.55p | 61.00p | 6687 |
29/09/2020 | 55.50p | 65.00p | 55.50p | 61.00p | 57923 |
28/09/2020 | 51.00p | 59.00p | 51.00p | 55.50p | 43500 |
25/09/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
24/09/2020 | 51.00p | 51.00p | 50.00p | 51.00p | 6460 |
23/09/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
22/09/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
21/09/2020 | 50.00p | 51.00p | 50.00p | 51.00p | 5025 |
18/09/2020 | 49.50p | 50.00p | 49.50p | 49.50p | 1500 |
17/09/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
16/09/2020 | 49.50p | 50.00p | 48.60p | 49.50p | 3200 |
15/09/2020 | 49.50p | 49.50p | 48.60p | 49.50p | 1378 |
14/09/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
11/09/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
10/09/2020 | 50.00p | 50.00p | 49.11p | 49.50p | 1080 |
09/09/2020 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
08/09/2020 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
07/09/2020 | 49.50p | 50.00p | 49.11p | 50.00p | 5900 |
04/09/2020 | 50.20p | 50.20p | 48.50p | 49.50p | 11000 |
03/09/2020 | 50.20p | 50.20p | 48.40p | 50.20p | 700 |
02/09/2020 | 50.20p | 50.20p | 48.76p | 50.20p | 382 |
01/09/2020 | 51.00p | 51.00p | 48.76p | 50.20p | 3698 |
31/08/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
28/08/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
27/08/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
26/08/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
25/08/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
24/08/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
21/08/2020 | 51.00p | 51.70p | 51.00p | 51.00p | 20000 |
20/08/2020 | 53.00p | 53.00p | 50.00p | 51.00p | 17000 |
19/08/2020 | 52.50p | 52.50p | 51.70p | 52.50p | 1715 |
18/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
17/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
14/08/2020 | 52.50p | 52.50p | 51.30p | 52.50p | 3916 |
13/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
12/08/2020 | 52.50p | 52.50p | 51.00p | 52.50p | 684 |
11/08/2020 | 52.50p | 52.50p | 51.30p | 52.50p | 5071 |
10/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
07/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
06/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
05/08/2020 | 53.00p | 53.00p | 52.50p | 52.50p | 0 |
04/08/2020 | 53.00p | 54.40p | 51.40p | 53.00p | 450 |
03/08/2020 | 54.50p | 54.50p | 53.00p | 53.00p | 8103 |
31/07/2020 | 54.50p | 54.50p | 53.55p | 54.50p | 5000 |
30/07/2020 | 54.50p | 55.30p | 54.50p | 54.50p | 67 |
29/07/2020 | 55.00p | 55.80p | 54.25p | 55.00p | 2000 |
28/07/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
27/07/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
24/07/2020 | 55.00p | 55.00p | 53.55p | 55.00p | 12529 |
23/07/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
22/07/2020 | 55.00p | 56.00p | 55.00p | 55.00p | 2500 |
21/07/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
20/07/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
17/07/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
16/07/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
15/07/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
14/07/2020 | 55.00p | 55.00p | 54.20p | 55.00p | 500 |
13/07/2020 | 55.00p | 55.00p | 54.20p | 55.00p | 465 |
10/07/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
09/07/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
08/07/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
07/07/2020 | 55.00p | 56.49p | 55.00p | 55.00p | 5000 |
06/07/2020 | 55.00p | 55.00p | 53.40p | 55.00p | 5000 |
03/07/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
02/07/2020 | 55.00p | 55.00p | 54.20p | 55.00p | 1750 |
01/07/2020 | 55.50p | 58.00p | 53.23p | 55.50p | 11172 |
30/06/2020 | 53.50p | 56.00p | 53.50p | 55.50p | 22360 |
29/06/2020 | 53.50p | 54.70p | 53.50p | 53.50p | 5000 |
26/06/2020 | 48.50p | 55.00p | 48.50p | 53.50p | 3707148 |
25/06/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
24/06/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
23/06/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
22/06/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
19/06/2020 | 48.50p | 48.50p | 48.35p | 48.50p | 4078 |
18/06/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
17/06/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
16/06/2020 | 48.50p | 48.50p | 47.05p | 48.50p | 5747 |
15/06/2020 | 48.50p | 48.50p | 47.05p | 48.50p | 3000 |
12/06/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
11/06/2020 | 48.50p | 49.00p | 47.50p | 48.50p | 0 |
10/06/2020 | 48.50p | 48.50p | 47.05p | 48.50p | 1837 |
09/06/2020 | 48.50p | 49.00p | 47.50p | 48.50p | 0 |
08/06/2020 | 49.00p | 49.49p | 48.00p | 48.50p | 9190 |
05/06/2020 | 49.00p | 49.00p | 48.50p | 48.50p | 0 |
04/06/2020 | 48.50p | 49.49p | 48.00p | 49.00p | 9025 |
03/06/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
*Close Price adjusted for both dividends and splits