Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/03/2021 | 35.50p | 37.20p | 35.50p | 35.50p | 17791 |
01/03/2021 | 35.50p | 36.40p | 35.50p | 35.50p | 57638 |
26/02/2021 | 35.50p | 36.00p | 35.00p | 35.50p | 25627 |
25/02/2021 | 35.50p | 36.00p | 35.50p | 35.50p | 88529 |
24/02/2021 | 35.50p | 36.00p | 35.50p | 35.50p | 117802 |
23/02/2021 | 35.50p | 36.00p | 35.37p | 35.50p | 269953 |
22/02/2021 | 35.50p | 35.97p | 35.23p | 35.50p | 30106 |
19/02/2021 | 35.50p | 35.50p | 35.00p | 35.50p | 8064 |
18/02/2021 | 35.50p | 35.90p | 35.20p | 35.50p | 30280 |
17/02/2021 | 35.50p | 36.00p | 35.00p | 36.00p | 18040 |
16/02/2021 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
15/02/2021 | 35.50p | 36.00p | 35.50p | 35.50p | 68294 |
12/02/2021 | 35.50p | 35.90p | 35.50p | 35.50p | 925 |
11/02/2021 | 35.50p | 35.97p | 34.00p | 35.80p | 78692 |
10/02/2021 | 35.50p | 35.98p | 35.11p | 35.50p | 8594 |
09/02/2021 | 35.50p | 35.98p | 35.50p | 35.50p | 5881 |
08/02/2021 | 35.50p | 35.99p | 35.10p | 35.50p | 14599 |
05/02/2021 | 35.50p | 37.20p | 35.50p | 35.50p | 69218 |
04/02/2021 | 35.50p | 35.50p | 35.00p | 35.50p | 13366 |
03/02/2021 | 36.00p | 36.00p | 35.00p | 35.50p | 128994 |
02/02/2021 | 35.50p | 35.97p | 35.10p | 35.50p | 6506 |
01/02/2021 | 35.50p | 35.97p | 35.00p | 35.50p | 15843 |
29/01/2021 | 35.50p | 35.97p | 35.00p | 35.50p | 18424 |
28/01/2021 | 35.50p | 36.00p | 35.00p | 35.50p | 181180 |
27/01/2021 | 35.50p | 35.50p | 35.00p | 35.50p | 9043 |
26/01/2021 | 35.50p | 35.90p | 35.50p | 35.50p | 600 |
25/01/2021 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
22/01/2021 | 35.50p | 35.90p | 35.50p | 35.50p | 13927 |
21/01/2021 | 35.50p | 35.97p | 35.10p | 35.50p | 8578 |
20/01/2021 | 35.50p | 35.50p | 35.39p | 35.50p | 11717 |
19/01/2021 | 35.50p | 35.50p | 35.40p | 35.50p | 1836 |
18/01/2021 | 35.50p | 35.50p | 35.44p | 35.50p | 2900 |
15/01/2021 | 35.50p | 35.50p | 35.02p | 35.50p | 12800 |
14/01/2021 | 35.50p | 35.50p | 35.30p | 35.50p | 1780 |
13/01/2021 | 35.50p | 35.50p | 35.02p | 35.50p | 12079 |
12/01/2021 | 35.50p | 35.50p | 35.50p | 35.50p | 94286 |
11/01/2021 | 35.50p | 36.00p | 35.50p | 35.50p | 11366 |
08/01/2021 | 35.50p | 36.00p | 35.30p | 35.50p | 6544 |
07/01/2021 | 35.50p | 36.00p | 35.50p | 35.50p | 1397 |
06/01/2021 | 35.50p | 35.50p | 35.00p | 35.50p | 50102 |
05/01/2021 | 35.50p | 36.00p | 35.25p | 35.50p | 21115 |
04/01/2021 | 35.50p | 36.00p | 35.50p | 35.50p | 185000 |
31/12/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
30/12/2020 | 35.50p | 37.00p | 35.50p | 36.00p | 40968 |
24/12/2020 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
23/12/2020 | 35.00p | 35.70p | 34.10p | 35.00p | 2278 |
22/12/2020 | 35.50p | 35.50p | 35.00p | 35.00p | 0 |
21/12/2020 | 36.50p | 36.90p | 35.10p | 35.50p | 8822 |
18/12/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
17/12/2020 | 36.50p | 37.00p | 36.35p | 36.50p | 82351 |
16/12/2020 | 36.50p | 36.50p | 36.30p | 36.50p | 26500 |
15/12/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
14/12/2020 | 36.50p | 37.00p | 36.50p | 36.50p | 44605 |
11/12/2020 | 36.50p | 36.50p | 36.30p | 36.50p | 2497 |
10/12/2020 | 36.50p | 36.50p | 36.11p | 36.50p | 7775 |
09/12/2020 | 36.50p | 37.00p | 36.11p | 36.50p | 104818 |
08/12/2020 | 39.50p | 39.50p | 33.10p | 36.50p | 66041 |
07/12/2020 | 40.50p | 40.97p | 39.00p | 39.50p | 122246 |
04/12/2020 | 42.50p | 42.60p | 40.00p | 40.50p | 97758 |
03/12/2020 | 39.50p | 43.00p | 39.25p | 42.50p | 187282 |
02/12/2020 | 38.00p | 42.00p | 38.00p | 39.00p | 280350 |
01/12/2020 | 38.00p | 39.50p | 36.20p | 38.00p | 51281 |
30/11/2020 | 38.00p | 38.00p | 36.20p | 38.00p | 342 |
27/11/2020 | 38.00p | 38.44p | 36.00p | 38.00p | 42976 |
26/11/2020 | 37.00p | 38.00p | 36.00p | 38.00p | 34861 |
25/11/2020 | 37.00p | 37.22p | 36.00p | 37.00p | 4679 |
24/11/2020 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
23/11/2020 | 37.00p | 37.50p | 36.00p | 37.00p | 20906 |
20/11/2020 | 37.00p | 37.00p | 36.70p | 37.00p | 55000 |
19/11/2020 | 37.00p | 37.00p | 35.00p | 37.00p | 130566 |
18/11/2020 | 37.00p | 37.35p | 36.05p | 37.00p | 28553 |
17/11/2020 | 37.00p | 37.00p | 36.05p | 37.00p | 11555 |
16/11/2020 | 37.00p | 38.00p | 34.00p | 37.00p | 194019 |
13/11/2020 | 37.00p | 37.00p | 36.00p | 37.00p | 40517 |
12/11/2020 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
10/11/2020 | 37.00p | 37.00p | 34.00p | 37.00p | 35087 |
09/11/2020 | 32.50p | 38.00p | 32.50p | 37.00p | 237073 |
06/11/2020 | 32.50p | 32.50p | 32.25p | 32.50p | 30919 |
05/11/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
04/11/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 25000 |
03/11/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
02/11/2020 | 32.50p | 32.50p | 32.00p | 32.50p | 12776 |
30/10/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
29/10/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
28/10/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
27/10/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
26/10/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
23/10/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
22/10/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
21/10/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
20/10/2020 | 33.00p | 33.00p | 32.00p | 33.00p | 3552 |
19/10/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
16/10/2020 | 33.00p | 33.00p | 32.00p | 33.00p | 5469 |
15/10/2020 | 33.00p | 33.00p | 32.00p | 33.00p | 7023 |
14/10/2020 | 33.00p | 33.00p | 31.00p | 33.00p | 8715 |
13/10/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
12/10/2020 | 33.00p | 33.00p | 31.00p | 33.00p | 17687 |
09/10/2020 | 33.50p | 33.50p | 32.00p | 33.00p | 47000 |
08/10/2020 | 33.50p | 33.50p | 32.00p | 33.50p | 12825 |
07/10/2020 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
06/10/2020 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
05/10/2020 | 33.50p | 33.50p | 33.00p | 33.50p | 7500 |
02/10/2020 | 34.00p | 34.00p | 31.06p | 33.00p | 24687 |
01/10/2020 | 34.00p | 34.00p | 33.40p | 34.00p | 2481 |
30/09/2020 | 34.00p | 35.00p | 33.00p | 34.00p | 4079 |
29/09/2020 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
28/09/2020 | 36.00p | 36.35p | 35.00p | 35.00p | 7442 |
25/09/2020 | 36.00p | 36.00p | 35.00p | 35.00p | 3151 |
24/09/2020 | 36.00p | 36.00p | 33.50p | 36.00p | 0 |
23/09/2020 | 36.00p | 36.00p | 33.10p | 36.00p | 7029 |
22/09/2020 | 36.00p | 36.00p | 35.00p | 35.40p | 4168 |
21/09/2020 | 36.00p | 36.00p | 35.00p | 36.00p | 3268 |
18/09/2020 | 36.50p | 36.50p | 36.00p | 36.00p | 2500 |
17/09/2020 | 37.00p | 37.00p | 36.00p | 36.50p | 2605 |
16/09/2020 | 38.50p | 38.50p | 37.00p | 37.00p | 10243 |
15/09/2020 | 38.50p | 38.64p | 37.08p | 38.50p | 1642 |
14/09/2020 | 38.50p | 38.50p | 37.08p | 38.50p | 877 |
11/09/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
10/09/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
09/09/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
08/09/2020 | 38.50p | 38.70p | 37.08p | 38.50p | 10459 |
07/09/2020 | 38.50p | 38.70p | 37.06p | 38.50p | 4533 |
04/09/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
03/09/2020 | 38.50p | 38.50p | 37.06p | 38.50p | 1382 |
02/09/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
01/09/2020 | 38.50p | 38.50p | 35.00p | 38.50p | 29355 |
28/08/2020 | 38.50p | 38.50p | 37.08p | 38.50p | 7192 |
27/08/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
26/08/2020 | 38.50p | 38.50p | 37.18p | 38.50p | 34 |
25/08/2020 | 38.50p | 38.50p | 37.08p | 38.50p | 3063 |
24/08/2020 | 38.50p | 38.50p | 37.08p | 38.50p | 5141 |
21/08/2020 | 38.50p | 39.60p | 38.50p | 38.50p | 22674 |
20/08/2020 | 38.50p | 38.50p | 37.00p | 38.50p | 5253 |
19/08/2020 | 38.50p | 38.50p | 37.06p | 38.50p | 3338 |
18/08/2020 | 38.50p | 38.50p | 37.06p | 38.50p | 11000 |
17/08/2020 | 38.50p | 38.50p | 37.15p | 38.50p | 848 |
14/08/2020 | 38.50p | 38.50p | 38.06p | 38.50p | 46086 |
13/08/2020 | 37.50p | 40.00p | 37.00p | 38.50p | 250766 |
12/08/2020 | 37.50p | 37.50p | 36.00p | 37.50p | 25000 |
11/08/2020 | 35.00p | 37.70p | 34.15p | 37.50p | 42072 |
10/08/2020 | 35.00p | 35.74p | 35.00p | 35.00p | 2775 |
07/08/2020 | 34.50p | 35.94p | 34.50p | 35.00p | 42500 |
06/08/2020 | 33.50p | 34.00p | 33.50p | 34.00p | 0 |
05/08/2020 | 35.50p | 35.50p | 32.00p | 33.50p | 111721 |
04/08/2020 | 35.50p | 35.80p | 35.50p | 35.50p | 5000 |
03/08/2020 | 35.50p | 35.95p | 35.50p | 35.50p | 5685 |
31/07/2020 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
29/07/2020 | 38.00p | 38.00p | 32.00p | 36.00p | 29920 |
28/07/2020 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
27/07/2020 | 38.00p | 40.00p | 36.00p | 38.00p | 143952 |
24/07/2020 | 38.50p | 38.80p | 36.00p | 38.00p | 5229 |
23/07/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
22/07/2020 | 39.50p | 39.50p | 37.00p | 38.50p | 32292 |
21/07/2020 | 39.50p | 40.00p | 37.10p | 39.50p | 2240 |
20/07/2020 | 39.50p | 39.50p | 37.75p | 39.50p | 1341 |
17/07/2020 | 39.50p | 39.50p | 37.75p | 39.50p | 3500 |
16/07/2020 | 39.50p | 39.50p | 37.80p | 39.50p | 6364 |
15/07/2020 | 39.50p | 41.60p | 38.00p | 39.50p | 59259 |
14/07/2020 | 39.50p | 39.50p | 38.86p | 39.50p | 5000 |
13/07/2020 | 39.50p | 39.50p | 38.86p | 39.50p | 7283 |
10/07/2020 | 39.50p | 40.08p | 38.86p | 39.50p | 169326 |
09/07/2020 | 39.50p | 40.08p | 38.66p | 39.50p | 14281 |
08/07/2020 | 39.50p | 40.08p | 39.50p | 39.50p | 7536 |
07/07/2020 | 39.50p | 40.08p | 39.50p | 39.50p | 5000 |
06/07/2020 | 39.50p | 40.10p | 39.50p | 39.50p | 107400 |
03/07/2020 | 39.50p | 39.50p | 38.40p | 39.50p | 4000 |
02/07/2020 | 39.50p | 40.10p | 39.50p | 39.50p | 202 |
01/07/2020 | 39.50p | 40.10p | 38.36p | 39.50p | 68458 |
30/06/2020 | 39.50p | 40.18p | 39.00p | 39.50p | 10757 |
29/06/2020 | 39.50p | 40.50p | 38.25p | 39.50p | 89370 |
26/06/2020 | 39.50p | 41.00p | 38.00p | 39.50p | 43610 |
25/06/2020 | 39.50p | 39.90p | 38.30p | 39.50p | 7355 |
24/06/2020 | 38.00p | 41.44p | 38.00p | 39.50p | 154957 |
23/06/2020 | 38.00p | 40.00p | 38.00p | 38.00p | 26706 |
22/06/2020 | 38.00p | 39.00p | 38.00p | 39.00p | 16617 |
19/06/2020 | 38.00p | 38.93p | 38.00p | 38.00p | 35958 |
18/06/2020 | 38.00p | 39.00p | 38.00p | 38.00p | 66824 |
17/06/2020 | 38.00p | 39.80p | 38.00p | 38.00p | 8620 |
16/06/2020 | 38.00p | 39.80p | 36.20p | 37.00p | 45653 |
15/06/2020 | 39.00p | 39.00p | 38.00p | 38.00p | 39354 |
12/06/2020 | 41.50p | 41.50p | 38.10p | 39.00p | 213008 |
11/06/2020 | 41.50p | 41.50p | 39.30p | 41.50p | 16204 |
10/06/2020 | 40.50p | 41.50p | 39.30p | 41.50p | 5000 |
09/06/2020 | 40.50p | 41.00p | 40.00p | 40.00p | 78596 |
08/06/2020 | 41.50p | 41.80p | 39.91p | 40.50p | 2144370 |
05/06/2020 | 41.50p | 42.00p | 39.00p | 41.50p | 22465 |
04/06/2020 | 41.50p | 43.25p | 39.85p | 41.50p | 10284 |
03/06/2020 | 41.50p | 43.34p | 39.80p | 41.50p | 4783 |
02/06/2020 | 42.00p | 43.50p | 39.75p | 41.50p | 60367 |
01/06/2020 | 42.00p | 43.55p | 42.00p | 42.00p | 10920 |
29/05/2020 | 42.00p | 43.60p | 42.00p | 42.00p | 33133 |
28/05/2020 | 42.00p | 43.85p | 40.25p | 42.00p | 594565 |
27/05/2020 | 40.00p | 42.00p | 38.20p | 41.00p | 251158 |
26/05/2020 | 40.00p | 40.00p | 38.40p | 38.40p | 136099 |
25/05/2020 | 40.00p | 40.00p | 39.00p | 40.00p | 9012 |
22/05/2020 | 40.00p | 40.00p | 39.00p | 40.00p | 9012 |
21/05/2020 | 41.00p | 41.00p | 40.00p | 41.00p | 2219 |
20/05/2020 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
19/05/2020 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
18/05/2020 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
*Close Price adjusted for both dividends and splits