Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/03/2021 | 72.50p | 76.00p | 72.50p | 72.50p | 55392 |
08/03/2021 | 72.50p | 75.00p | 71.60p | 72.50p | 44065 |
05/03/2021 | 75.00p | 75.00p | 70.00p | 72.50p | 17830 |
04/03/2021 | 75.00p | 75.20p | 70.00p | 75.00p | 11604 |
03/03/2021 | 75.00p | 75.50p | 70.00p | 75.00p | 35625 |
02/03/2021 | 75.00p | 76.40p | 70.50p | 75.00p | 539542 |
01/03/2021 | 75.00p | 77.00p | 72.50p | 75.00p | 29719 |
26/02/2021 | 70.00p | 80.00p | 70.00p | 75.00p | 22835 |
25/02/2021 | 70.00p | 74.70p | 70.00p | 70.00p | 11129 |
24/02/2021 | 67.50p | 75.00p | 65.00p | 71.00p | 18679 |
23/02/2021 | 71.50p | 75.00p | 65.00p | 67.50p | 43284 |
22/02/2021 | 80.00p | 80.00p | 70.00p | 72.00p | 82640 |
19/02/2021 | 75.00p | 85.00p | 75.00p | 78.00p | 162895 |
18/02/2021 | 67.50p | 85.00p | 65.00p | 75.00p | 192275 |
17/02/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 895 |
16/02/2021 | 67.50p | 70.00p | 65.00p | 67.50p | 14380 |
15/02/2021 | 67.50p | 70.00p | 67.05p | 67.50p | 35680 |
12/02/2021 | 67.50p | 70.00p | 67.05p | 67.50p | 10519 |
11/02/2021 | 65.00p | 70.00p | 65.00p | 67.50p | 6212 |
10/02/2021 | 65.00p | 70.00p | 60.00p | 65.00p | 25579 |
09/02/2021 | 62.50p | 65.00p | 61.50p | 62.50p | 28003 |
08/02/2021 | 52.50p | 65.00p | 52.50p | 62.50p | 894838 |
05/02/2021 | 57.50p | 60.00p | 46.00p | 55.00p | 59857 |
04/02/2021 | 57.50p | 57.50p | 56.94p | 57.50p | 2700 |
03/02/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
02/02/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
01/02/2021 | 57.50p | 57.50p | 56.94p | 57.50p | 1518 |
29/01/2021 | 57.50p | 57.50p | 57.00p | 57.50p | 515 |
28/01/2021 | 57.50p | 57.99p | 55.00p | 57.50p | 2007 |
27/01/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
26/01/2021 | 57.50p | 57.50p | 55.15p | 57.50p | 1300 |
25/01/2021 | 57.50p | 58.00p | 55.15p | 57.50p | 7203 |
22/01/2021 | 57.50p | 59.85p | 56.15p | 57.50p | 10887 |
21/01/2021 | 57.50p | 58.50p | 56.00p | 56.00p | 21735 |
20/01/2021 | 65.00p | 69.00p | 55.50p | 57.50p | 126599 |
19/01/2021 | 77.50p | 80.00p | 64.50p | 65.00p | 35668 |
18/01/2021 | 60.00p | 80.00p | 56.00p | 67.50p | 73677 |
15/01/2021 | 60.00p | 60.00p | 56.75p | 60.00p | 260 |
14/01/2021 | 60.00p | 64.70p | 56.55p | 60.00p | 14687 |
13/01/2021 | 60.00p | 65.00p | 60.00p | 60.00p | 2343 |
12/01/2021 | 57.50p | 63.44p | 56.16p | 60.00p | 6595 |
11/01/2021 | 57.50p | 60.00p | 55.50p | 57.50p | 41983 |
08/01/2021 | 57.50p | 58.00p | 55.15p | 57.50p | 12299 |
07/01/2021 | 55.00p | 58.44p | 55.00p | 57.50p | 23092 |
06/01/2021 | 55.00p | 57.00p | 50.00p | 57.00p | 15181 |
05/01/2021 | 60.00p | 64.70p | 50.00p | 55.00p | 42201 |
04/01/2021 | 47.50p | 64.85p | 47.50p | 62.50p | 67295 |
31/12/2020 | 47.50p | 47.50p | 45.21p | 47.50p | 3735 |
30/12/2020 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
29/12/2020 | 47.50p | 50.00p | 47.00p | 47.50p | 15933 |
24/12/2020 | 47.50p | 48.48p | 45.15p | 47.50p | 11761 |
23/12/2020 | 50.00p | 50.00p | 46.55p | 47.50p | 22296 |
22/12/2020 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
21/12/2020 | 50.00p | 50.00p | 46.55p | 50.00p | 3107 |
18/12/2020 | 50.00p | 50.00p | 46.55p | 50.00p | 5786 |
17/12/2020 | 50.00p | 55.00p | 46.00p | 50.00p | 9593 |
16/12/2020 | 52.50p | 53.35p | 48.10p | 50.00p | 11337 |
15/12/2020 | 55.00p | 63.00p | 48.00p | 52.50p | 116444 |
14/12/2020 | 50.00p | 59.40p | 40.00p | 55.00p | 119388 |
11/12/2020 | 47.50p | 89.85p | 42.10p | 50.00p | 400269 |
10/12/2020 | 42.50p | 45.00p | 40.00p | 45.00p | 9560 |
09/12/2020 | 48.00p | 49.50p | 40.00p | 42.50p | 29324 |
08/12/2020 | 37.50p | 50.00p | 37.50p | 43.50p | 58912 |
07/12/2020 | 37.50p | 37.50p | 36.00p | 37.50p | 310 |
04/12/2020 | 37.50p | 39.85p | 37.50p | 37.50p | 632 |
03/12/2020 | 38.50p | 38.50p | 36.00p | 37.50p | 1017 |
02/12/2020 | 47.50p | 48.50p | 33.00p | 38.00p | 58733 |
01/12/2020 | 33.00p | 49.00p | 33.00p | 47.50p | 70000 |
30/11/2020 | 33.00p | 35.00p | 33.00p | 33.00p | 510 |
27/11/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 100000 |
26/11/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
25/11/2020 | 32.50p | 37.00p | 30.55p | 32.50p | 6539 |
24/11/2020 | 32.50p | 35.00p | 32.50p | 32.50p | 828 |
23/11/2020 | 32.00p | 32.50p | 32.00p | 32.50p | 50000 |
20/11/2020 | 31.00p | 34.94p | 31.00p | 32.00p | 8200 |
19/11/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
18/11/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
17/11/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
16/11/2020 | 29.50p | 31.00p | 29.50p | 31.00p | 4500 |
13/11/2020 | 29.50p | 30.00p | 29.50p | 29.50p | 1000 |
12/11/2020 | 29.00p | 29.50p | 29.00p | 29.50p | 0 |
10/11/2020 | 29.00p | 30.00p | 28.26p | 29.00p | 15211 |
09/11/2020 | 29.00p | 30.00p | 28.00p | 29.00p | 42499 |
06/11/2020 | 29.00p | 29.00p | 28.26p | 29.00p | 1100 |
05/11/2020 | 27.00p | 29.00p | 27.00p | 29.00p | 3000 |
04/11/2020 | 27.00p | 27.00p | 26.97p | 27.00p | 100000 |
03/11/2020 | 27.00p | 28.00p | 26.97p | 27.00p | 110000 |
02/11/2020 | 27.00p | 27.50p | 26.00p | 27.00p | 4704 |
30/10/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
29/10/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
28/10/2020 | 27.00p | 27.50p | 26.00p | 27.00p | 285619 |
27/10/2020 | 27.00p | 27.00p | 26.00p | 27.00p | 36839 |
26/10/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 556481 |
23/10/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
22/10/2020 | 27.00p | 27.16p | 27.00p | 27.00p | 905 |
21/10/2020 | 26.00p | 30.00p | 26.00p | 27.00p | 54619 |
20/10/2020 | 29.50p | 29.50p | 26.00p | 26.00p | 2500 |
19/10/2020 | 29.50p | 29.50p | 27.00p | 29.50p | 5453 |
16/10/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
15/10/2020 | 28.50p | 30.44p | 28.50p | 29.50p | 24343 |
14/10/2020 | 27.50p | 30.00p | 27.50p | 28.50p | 77692 |
13/10/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 50000 |
12/10/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
09/10/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
08/10/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
07/10/2020 | 27.50p | 27.50p | 26.15p | 27.50p | 2000 |
06/10/2020 | 27.50p | 29.95p | 27.50p | 27.50p | 20028 |
05/10/2020 | 27.50p | 27.50p | 27.34p | 27.50p | 725 |
02/10/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
01/10/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
30/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
29/09/2020 | 27.50p | 27.50p | 24.50p | 27.50p | 6250 |
28/09/2020 | 27.50p | 27.50p | 27.34p | 27.50p | 139 |
25/09/2020 | 26.50p | 27.50p | 26.00p | 27.50p | 19356 |
24/09/2020 | 24.00p | 26.50p | 24.00p | 26.50p | 19100 |
23/09/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 2750 |
22/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
21/09/2020 | 23.00p | 24.00p | 21.00p | 24.00p | 9341 |
18/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
17/09/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 300 |
16/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
15/09/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 2173 |
14/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
11/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
10/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
09/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
08/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
07/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
04/09/2020 | 24.00p | 24.00p | 22.99p | 24.00p | 862 |
03/09/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 8669 |
02/09/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
01/09/2020 | 24.00p | 24.00p | 21.00p | 24.00p | 9547 |
28/08/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 2317 |
27/08/2020 | 24.00p | 24.00p | 22.99p | 24.00p | 209 |
26/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
25/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
24/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
21/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
20/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
19/08/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 2270 |
18/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
17/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 50000 |
14/08/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 4844 |
13/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
12/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
11/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
10/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
07/08/2020 | 24.00p | 24.00p | 23.45p | 24.00p | 2089 |
06/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
05/08/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
04/08/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 5643 |
03/08/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 1116 |
31/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
30/07/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 1000 |
29/07/2020 | 24.00p | 24.00p | 21.00p | 22.80p | 53500 |
28/07/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 14837 |
27/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
24/07/2020 | 24.00p | 24.00p | 23.35p | 24.00p | 21362 |
23/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
22/07/2020 | 24.00p | 24.00p | 23.45p | 24.00p | 200801 |
21/07/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 5513 |
20/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
17/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
16/07/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
15/07/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 4000 |
14/07/2020 | 23.50p | 24.44p | 23.00p | 24.00p | 12400 |
13/07/2020 | 22.00p | 23.50p | 22.00p | 23.50p | 55879 |
10/07/2020 | 19.00p | 21.56p | 19.00p | 21.00p | 86524 |
09/07/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
08/07/2020 | 19.00p | 19.00p | 18.00p | 19.00p | 51101 |
07/07/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
06/07/2020 | 18.50p | 19.00p | 18.50p | 19.00p | 1569 |
03/07/2020 | 18.00p | 18.50p | 17.00p | 18.50p | 1109 |
02/07/2020 | 18.00p | 18.85p | 18.00p | 18.00p | 32702 |
01/07/2020 | 17.50p | 18.00p | 16.00p | 18.00p | 552578 |
30/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
29/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
26/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
25/06/2020 | 17.50p | 19.00p | 17.00p | 17.50p | 3000 |
24/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
23/06/2020 | 17.50p | 17.50p | 17.00p | 17.50p | 442 |
22/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
19/06/2020 | 17.50p | 19.00p | 17.50p | 17.50p | 2610 |
18/06/2020 | 16.00p | 19.00p | 16.00p | 17.50p | 6242 |
17/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
16/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
15/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
11/06/2020 | 16.00p | 16.25p | 16.00p | 16.00p | 3545 |
10/06/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 4423 |
09/06/2020 | 16.00p | 16.25p | 16.00p | 16.00p | 1123 |
08/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
05/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 3288 |
04/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
03/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
02/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 1322 |
01/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 706 |
29/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 136 |
28/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
27/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
26/05/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 1123 |
*Close Price adjusted for both dividends and splits