Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
22/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
21/05/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 858 |
20/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
19/05/2020 | 16.00p | 18.00p | 16.00p | 16.00p | 13394 |
18/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
15/05/2020 | 16.50p | 16.50p | 15.50p | 16.00p | 6024 |
14/05/2020 | 17.00p | 17.80p | 16.50p | 16.50p | 1 |
13/05/2020 | 15.50p | 20.00p | 15.00p | 17.00p | 2539007 |
12/05/2020 | 16.50p | 16.50p | 15.00p | 15.50p | 605797 |
11/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
08/05/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 907814 |
07/05/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 907814 |
06/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
05/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
04/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
01/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
30/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
29/04/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 804 |
28/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
27/04/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 1319 |
24/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
23/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
22/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
21/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
20/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
17/04/2020 | 19.00p | 19.00p | 16.50p | 16.50p | 14500 |
16/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
15/04/2020 | 16.50p | 16.50p | 15.03p | 16.50p | 2000 |
14/04/2020 | 16.50p | 16.50p | 15.03p | 16.50p | 190 |
13/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
10/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
09/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
08/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
07/04/2020 | 16.50p | 17.00p | 16.50p | 16.50p | 2693 |
06/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
03/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
02/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
01/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
31/03/2020 | 19.00p | 19.00p | 15.03p | 16.50p | 128 |
30/03/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
27/03/2020 | 17.50p | 17.50p | 16.50p | 16.50p | 0 |
26/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
25/03/2020 | 17.50p | 19.25p | 15.05p | 17.50p | 826 |
24/03/2020 | 17.50p | 22.00p | 17.50p | 17.50p | 0 |
23/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
20/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
19/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
18/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
17/03/2020 | 22.00p | 22.00p | 20.04p | 22.00p | 1783 |
16/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
13/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
12/03/2020 | 22.00p | 22.00p | 20.04p | 22.00p | 500 |
11/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
10/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
09/03/2020 | 22.50p | 23.00p | 22.00p | 22.00p | 0 |
06/03/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
05/03/2020 | 23.00p | 24.50p | 23.00p | 23.50p | 375000 |
04/03/2020 | 23.50p | 23.50p | 22.00p | 23.00p | 247110 |
03/03/2020 | 25.00p | 25.00p | 23.50p | 23.50p | 150000 |
02/03/2020 | 26.00p | 26.00p | 23.00p | 23.00p | 183780 |
28/02/2020 | 25.00p | 25.90p | 22.16p | 25.00p | 10250 |
27/02/2020 | 26.50p | 26.50p | 23.55p | 25.50p | 4500 |
26/02/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
25/02/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 20590 |
24/02/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 11123 |
21/02/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
20/02/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 193 |
19/02/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 17752 |
18/02/2020 | 31.50p | 31.50p | 20.40p | 26.50p | 16008 |
17/02/2020 | 36.00p | 36.00p | 31.00p | 31.50p | 8286 |
14/02/2020 | 37.50p | 37.50p | 35.00p | 36.00p | 664 |
13/02/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
12/02/2020 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
11/02/2020 | 41.50p | 41.50p | 37.50p | 37.50p | 1714 |
10/02/2020 | 41.50p | 41.50p | 40.00p | 41.50p | 442 |
07/02/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
06/02/2020 | 41.50p | 41.50p | 40.00p | 41.50p | 127 |
05/02/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
04/02/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
03/02/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
31/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
30/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
29/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
28/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
27/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
24/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
23/01/2020 | 41.50p | 41.50p | 41.20p | 41.50p | 2 |
22/01/2020 | 41.50p | 41.50p | 40.00p | 41.50p | 1853 |
21/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
20/01/2020 | 41.50p | 41.50p | 41.25p | 41.50p | 1197 |
17/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
16/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
15/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
14/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
13/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
10/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
09/01/2020 | 41.50p | 41.50p | 40.03p | 41.50p | 4840 |
08/01/2020 | 41.50p | 41.50p | 40.50p | 41.50p | 10000 |
07/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
06/01/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
03/01/2020 | 41.50p | 41.50p | 40.26p | 41.50p | 868 |
02/01/2020 | 41.50p | 41.50p | 41.44p | 41.50p | 25000 |
01/01/2020 | 41.50p | 41.50p | 40.03p | 41.50p | 1889 |
31/12/2019 | 41.50p | 41.50p | 40.03p | 41.50p | 1889 |
30/12/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
27/12/2019 | 41.50p | 42.00p | 38.00p | 41.50p | 22429 |
26/12/2019 | 41.50p | 41.50p | 40.00p | 41.50p | 2108 |
25/12/2019 | 41.50p | 41.50p | 40.00p | 41.50p | 2108 |
24/12/2019 | 41.50p | 41.50p | 40.00p | 41.50p | 2108 |
23/12/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
20/12/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
19/12/2019 | 41.50p | 42.00p | 41.50p | 41.50p | 11000 |
18/12/2019 | 41.50p | 42.00p | 41.50p | 42.00p | 1000 |
17/12/2019 | 42.50p | 42.50p | 41.50p | 41.50p | 0 |
16/12/2019 | 46.00p | 46.00p | 42.00p | 42.50p | 3500 |
13/12/2019 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
12/12/2019 | 47.50p | 47.50p | 45.00p | 46.00p | 1000 |
11/12/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
10/12/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
09/12/2019 | 47.50p | 47.50p | 42.00p | 47.50p | 10000 |
06/12/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 1027 |
05/12/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
04/12/2019 | 47.50p | 49.50p | 47.50p | 47.50p | 0 |
03/12/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 264 |
02/12/2019 | 49.50p | 49.50p | 43.00p | 49.50p | 12327 |
29/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
28/11/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 1400 |
27/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
26/11/2019 | 49.50p | 49.50p | 49.00p | 49.50p | 700 |
25/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
22/11/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 600 |
21/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
20/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
19/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
18/11/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 1339 |
15/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
14/11/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 23 |
13/11/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
12/11/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 4410 |
11/11/2019 | 49.00p | 50.00p | 48.00p | 49.50p | 39917 |
08/11/2019 | 47.50p | 50.00p | 47.50p | 49.00p | 7763 |
07/11/2019 | 46.90p | 46.90p | 43.80p | 46.50p | 1727 |
06/11/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
05/11/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
04/11/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
01/11/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
31/10/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
30/10/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
29/10/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
28/10/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
25/10/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
24/10/2019 | 46.90p | 46.90p | 46.00p | 46.90p | 3260 |
23/10/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
22/10/2019 | 46.90p | 46.90p | 43.80p | 46.90p | 737 |
21/10/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
18/10/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
17/10/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
16/10/2019 | 46.90p | 46.90p | 46.90p | 46.90p | 0 |
15/10/2019 | 46.90p | 46.90p | 43.80p | 46.90p | 500 |
14/10/2019 | 46.90p | 46.90p | 43.80p | 46.90p | 442 |
11/10/2019 | 49.00p | 49.00p | 44.40p | 46.90p | 446 |
10/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
09/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
08/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
07/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
04/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
03/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
02/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
01/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
30/09/2019 | 49.00p | 49.00p | 45.00p | 49.00p | 1874 |
27/09/2019 | 49.00p | 49.00p | 45.00p | 49.00p | 2625 |
26/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 440 |
25/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
24/09/2019 | 49.00p | 50.00p | 49.00p | 49.00p | 1000 |
23/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
20/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
19/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
18/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
17/09/2019 | 62.50p | 62.50p | 45.08p | 49.00p | 16987 |
16/09/2019 | 64.50p | 64.50p | 60.00p | 62.50p | 4918 |
13/09/2019 | 64.50p | 64.50p | 63.00p | 64.50p | 1449 |
12/09/2019 | 64.50p | 64.50p | 61.00p | 64.50p | 6000 |
11/09/2019 | 61.50p | 65.00p | 61.50p | 64.50p | 47389 |
10/09/2019 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
09/09/2019 | 64.00p | 64.00p | 60.00p | 61.50p | 3922 |
06/09/2019 | 64.00p | 64.00p | 63.00p | 64.00p | 282 |
05/09/2019 | 64.50p | 64.50p | 64.00p | 64.00p | 0 |
04/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
03/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
02/09/2019 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
30/08/2019 | 65.00p | 65.00p | 64.50p | 64.50p | 0 |
29/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
28/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
27/08/2019 | 67.50p | 67.50p | 65.00p | 65.00p | 1000 |
23/08/2019 | 68.00p | 68.00p | 64.00p | 67.50p | 24312 |
22/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
21/08/2019 | 68.00p | 68.00p | 66.00p | 68.00p | 22000 |
20/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
19/08/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
*Close Price adjusted for both dividends and splits