Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
12/06/2020 | 27.50p | 28.50p | 27.50p | 27.50p | 214060 |
11/06/2020 | 25.50p | 28.75p | 25.50p | 27.50p | 66000 |
10/06/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 2222 |
09/06/2020 | 24.20p | 26.00p | 24.10p | 25.50p | 16271 |
08/06/2020 | 24.00p | 25.40p | 24.00p | 24.20p | 493 |
05/06/2020 | 23.50p | 25.00p | 23.50p | 24.00p | 10900 |
04/06/2020 | 23.50p | 25.00p | 23.50p | 23.50p | 112883 |
03/06/2020 | 23.50p | 25.00p | 23.50p | 23.50p | 9920 |
02/06/2020 | 22.50p | 24.00p | 22.01p | 23.50p | 18850 |
01/06/2020 | 22.50p | 24.00p | 22.50p | 22.50p | 100 |
29/05/2020 | 22.50p | 24.00p | 22.50p | 22.50p | 2 |
28/05/2020 | 22.50p | 22.50p | 22.00p | 22.50p | 500 |
27/05/2020 | 22.50p | 24.00p | 22.50p | 22.50p | 200 |
26/05/2020 | 22.50p | 23.85p | 22.50p | 22.50p | 1000 |
25/05/2020 | 22.00p | 23.00p | 22.00p | 22.00p | 78 |
22/05/2020 | 22.00p | 23.00p | 22.00p | 22.00p | 78 |
21/05/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
20/05/2020 | 22.00p | 23.00p | 22.00p | 22.00p | 500 |
19/05/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
18/05/2020 | 22.00p | 22.00p | 21.60p | 22.00p | 839 |
15/05/2020 | 22.00p | 22.00p | 21.60p | 22.00p | 15000 |
14/05/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 50000 |
13/05/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
12/05/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
11/05/2020 | 22.00p | 22.99p | 22.00p | 22.00p | 5193 |
08/05/2020 | 22.00p | 22.00p | 21.51p | 22.00p | 1000 |
07/05/2020 | 22.00p | 22.00p | 21.51p | 22.00p | 1000 |
06/05/2020 | 22.00p | 22.99p | 22.00p | 22.00p | 822 |
05/05/2020 | 22.00p | 22.00p | 21.50p | 22.00p | 6100 |
04/05/2020 | 22.00p | 23.00p | 21.50p | 22.00p | 18914 |
01/05/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
30/04/2020 | 22.00p | 23.00p | 21.26p | 22.00p | 57300 |
29/04/2020 | 21.50p | 22.89p | 21.50p | 22.00p | 2429 |
28/04/2020 | 21.00p | 21.94p | 20.38p | 21.50p | 46678 |
27/04/2020 | 21.00p | 21.70p | 21.00p | 21.00p | 88 |
24/04/2020 | 21.00p | 21.00p | 20.10p | 21.00p | 459 |
23/04/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
22/04/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 2308 |
21/04/2020 | 21.00p | 21.70p | 20.06p | 21.00p | 2178 |
20/04/2020 | 21.00p | 21.70p | 21.00p | 21.00p | 100 |
17/04/2020 | 21.00p | 21.75p | 21.00p | 21.00p | 4524 |
16/04/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
15/04/2020 | 21.00p | 21.00p | 20.00p | 21.00p | 64928 |
14/04/2020 | 21.00p | 22.00p | 20.75p | 21.00p | 4000 |
13/04/2020 | 21.00p | 21.00p | 20.75p | 21.00p | 3856 |
10/04/2020 | 21.00p | 21.00p | 20.75p | 21.00p | 3856 |
09/04/2020 | 21.00p | 21.00p | 20.75p | 21.00p | 3856 |
08/04/2020 | 21.00p | 21.00p | 20.75p | 21.00p | 3856 |
07/04/2020 | 21.00p | 22.00p | 20.75p | 21.00p | 16533 |
06/04/2020 | 21.00p | 21.05p | 21.00p | 21.00p | 120000 |
03/04/2020 | 21.50p | 21.50p | 20.60p | 21.00p | 3641 |
02/04/2020 | 20.00p | 22.00p | 20.00p | 21.00p | 2500 |
01/04/2020 | 20.00p | 21.00p | 19.65p | 20.00p | 1814 |
31/03/2020 | 19.50p | 21.00p | 19.50p | 20.00p | 75574 |
30/03/2020 | 19.50p | 20.00p | 19.38p | 19.50p | 7360 |
27/03/2020 | 19.50p | 20.00p | 18.50p | 19.00p | 144151 |
26/03/2020 | 19.50p | 19.95p | 19.00p | 19.00p | 5251 |
25/03/2020 | 21.00p | 21.00p | 18.60p | 19.00p | 13814 |
24/03/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
23/03/2020 | 22.50p | 22.50p | 20.00p | 21.00p | 11085 |
20/03/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
19/03/2020 | 23.00p | 23.00p | 22.00p | 22.50p | 12728 |
18/03/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
17/03/2020 | 23.50p | 23.50p | 23.00p | 23.00p | 6000 |
16/03/2020 | 23.50p | 23.50p | 22.26p | 23.50p | 8857 |
13/03/2020 | 23.50p | 24.10p | 23.35p | 23.50p | 10965 |
12/03/2020 | 25.00p | 25.00p | 22.00p | 23.50p | 10300 |
11/03/2020 | 25.00p | 25.80p | 25.00p | 25.00p | 7751 |
10/03/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
09/03/2020 | 25.00p | 25.50p | 25.00p | 25.00p | 29134 |
06/03/2020 | 25.50p | 25.74p | 24.00p | 25.50p | 5744 |
05/03/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
04/03/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
03/03/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
02/03/2020 | 25.50p | 25.50p | 24.00p | 25.50p | 178600 |
28/02/2020 | 25.50p | 25.95p | 25.50p | 25.50p | 4000 |
27/02/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
26/02/2020 | 26.00p | 26.00p | 25.00p | 26.00p | 9779 |
25/02/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
24/02/2020 | 27.00p | 27.00p | 25.00p | 26.00p | 215216 |
21/02/2020 | 27.00p | 27.00p | 25.00p | 27.00p | 8020 |
20/02/2020 | 27.00p | 27.00p | 25.00p | 27.00p | 1779 |
19/02/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
18/02/2020 | 27.00p | 27.00p | 25.45p | 27.00p | 9661 |
17/02/2020 | 27.00p | 27.00p | 25.45p | 27.00p | 7944 |
14/02/2020 | 27.00p | 27.00p | 25.45p | 27.00p | 10735 |
13/02/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
12/02/2020 | 27.00p | 27.00p | 25.00p | 27.00p | 25747 |
11/02/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
10/02/2020 | 27.00p | 27.00p | 25.45p | 27.00p | 4383 |
07/02/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
06/02/2020 | 27.00p | 27.54p | 25.45p | 27.00p | 15213 |
05/02/2020 | 27.00p | 27.00p | 25.45p | 27.00p | 4000 |
04/02/2020 | 27.00p | 27.60p | 27.00p | 27.00p | 33 |
03/02/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
31/01/2020 | 27.00p | 27.65p | 27.00p | 27.00p | 3617 |
30/01/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
29/01/2020 | 27.00p | 27.00p | 25.45p | 27.00p | 2697 |
28/01/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 75000 |
27/01/2020 | 27.00p | 28.00p | 27.00p | 27.00p | 104351 |
24/01/2020 | 27.00p | 27.00p | 25.26p | 27.00p | 287 |
23/01/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
22/01/2020 | 27.00p | 27.75p | 25.26p | 27.00p | 3664 |
21/01/2020 | 27.00p | 27.87p | 25.26p | 27.00p | 8707 |
20/01/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
17/01/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
16/01/2020 | 27.00p | 27.87p | 27.00p | 27.00p | 133 |
15/01/2020 | 27.00p | 27.00p | 25.26p | 27.00p | 957 |
14/01/2020 | 27.00p | 27.86p | 27.00p | 27.00p | 8441 |
13/01/2020 | 27.00p | 27.87p | 27.00p | 27.00p | 1887 |
10/01/2020 | 27.00p | 28.00p | 27.00p | 27.00p | 6699 |
09/01/2020 | 27.00p | 29.00p | 27.00p | 27.00p | 20146 |
08/01/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
07/01/2020 | 27.00p | 27.00p | 25.06p | 27.00p | 9565 |
06/01/2020 | 27.00p | 28.00p | 25.06p | 27.00p | 1494 |
03/01/2020 | 27.00p | 27.00p | 25.00p | 27.00p | 96000 |
02/01/2020 | 27.00p | 28.00p | 25.06p | 27.00p | 19500 |
01/01/2020 | 27.00p | 28.00p | 27.00p | 27.00p | 63 |
31/12/2019 | 27.00p | 28.00p | 27.00p | 27.00p | 63 |
30/12/2019 | 27.00p | 28.00p | 27.00p | 27.00p | 5023 |
27/12/2019 | 28.00p | 28.37p | 26.00p | 27.00p | 2876 |
26/12/2019 | 28.00p | 28.00p | 27.50p | 27.50p | 0 |
25/12/2019 | 28.00p | 28.00p | 27.50p | 27.50p | 0 |
24/12/2019 | 28.00p | 28.00p | 27.50p | 27.50p | 0 |
23/12/2019 | 28.00p | 28.37p | 26.00p | 27.50p | 237637 |
20/12/2019 | 28.00p | 28.40p | 26.16p | 27.50p | 39285 |
19/12/2019 | 28.00p | 28.00p | 26.05p | 27.50p | 300 |
18/12/2019 | 28.00p | 28.00p | 26.00p | 27.50p | 5000 |
17/12/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
16/12/2019 | 27.50p | 28.45p | 27.50p | 27.50p | 5062 |
13/12/2019 | 28.00p | 28.00p | 27.00p | 27.50p | 0 |
12/12/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
11/12/2019 | 27.00p | 28.45p | 25.05p | 27.00p | 24202 |
10/12/2019 | 27.00p | 28.01p | 25.26p | 27.00p | 461490 |
09/12/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
06/12/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
05/12/2019 | 27.00p | 28.45p | 27.00p | 27.00p | 15558 |
04/12/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
03/12/2019 | 27.00p | 28.45p | 27.00p | 27.00p | 2614 |
02/12/2019 | 27.00p | 28.45p | 26.00p | 27.00p | 60000 |
29/11/2019 | 27.00p | 28.45p | 27.00p | 27.00p | 131 |
28/11/2019 | 27.00p | 28.00p | 25.26p | 27.00p | 19785 |
27/11/2019 | 27.00p | 27.00p | 26.50p | 27.00p | 0 |
26/11/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
25/11/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
22/11/2019 | 26.50p | 27.00p | 25.26p | 26.50p | 101975 |
21/11/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
20/11/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
19/11/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
18/11/2019 | 26.50p | 26.50p | 25.35p | 26.50p | 13150 |
15/11/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
14/11/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
13/11/2019 | 26.50p | 26.50p | 25.26p | 26.50p | 1168 |
12/11/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
11/11/2019 | 26.50p | 26.50p | 25.26p | 26.50p | 19204 |
08/11/2019 | 26.70p | 26.70p | 26.30p | 26.50p | 80520 |
07/11/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
06/11/2019 | 26.50p | 28.70p | 26.50p | 26.50p | 17334 |
05/11/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
04/11/2019 | 26.50p | 28.00p | 25.15p | 26.50p | 3047 |
01/11/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
31/10/2019 | 26.50p | 28.00p | 25.15p | 26.50p | 6317 |
30/10/2019 | 26.50p | 26.50p | 25.15p | 26.50p | 2620 |
29/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
28/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
25/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
24/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
23/10/2019 | 26.50p | 28.00p | 26.50p | 26.50p | 2000 |
22/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 25000 |
21/10/2019 | 26.50p | 26.50p | 25.05p | 26.50p | 1252 |
18/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
17/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
16/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
15/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
14/10/2019 | 27.00p | 27.00p | 25.05p | 26.50p | 32046 |
11/10/2019 | 27.00p | 27.90p | 26.00p | 27.00p | 27989 |
10/10/2019 | 27.00p | 27.00p | 26.05p | 27.00p | 2215 |
09/10/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
08/10/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
07/10/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
04/10/2019 | 27.00p | 27.90p | 26.05p | 27.00p | 110 |
03/10/2019 | 27.00p | 27.00p | 26.00p | 27.00p | 1100 |
02/10/2019 | 26.50p | 27.60p | 26.50p | 27.00p | 85000 |
01/10/2019 | 26.50p | 26.60p | 25.00p | 25.00p | 49047 |
30/09/2019 | 26.50p | 26.50p | 25.00p | 26.50p | 134666 |
27/09/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
26/09/2019 | 26.50p | 27.90p | 26.50p | 26.50p | 2500 |
25/09/2019 | 26.00p | 26.60p | 26.00p | 26.50p | 90000 |
24/09/2019 | 25.00p | 26.00p | 25.00p | 26.00p | 12273 |
23/09/2019 | 25.00p | 25.00p | 23.45p | 25.00p | 14969 |
20/09/2019 | 25.00p | 25.33p | 25.00p | 25.00p | 22639 |
19/09/2019 | 25.00p | 25.00p | 23.45p | 25.00p | 10000 |
18/09/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
17/09/2019 | 24.50p | 25.00p | 23.35p | 25.00p | 10029 |
16/09/2019 | 24.50p | 25.40p | 24.50p | 24.50p | 15714 |
13/09/2019 | 24.50p | 25.40p | 24.50p | 24.50p | 574 |
12/09/2019 | 24.50p | 24.50p | 23.10p | 24.50p | 250 |
11/09/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
10/09/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
*Close Price adjusted for both dividends and splits