Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
10/06/2020 | 43.00p | 43.00p | 41.00p | 43.00p | 16000 |
09/06/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
08/06/2020 | 43.00p | 44.00p | 41.00p | 43.00p | 1049 |
05/06/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 80267 |
04/06/2020 | 43.00p | 44.00p | 43.00p | 43.00p | 300 |
03/06/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
02/06/2020 | 43.00p | 44.00p | 43.00p | 43.00p | 852 |
01/06/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
29/05/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
28/05/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
27/05/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
26/05/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
25/05/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
22/05/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
21/05/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
20/05/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
19/05/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
18/05/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
15/05/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 25000 |
14/05/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
13/05/2020 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
12/05/2020 | 43.50p | 43.50p | 41.25p | 43.00p | 5465 |
11/05/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
08/05/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
07/05/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
06/05/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
05/05/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
04/05/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
01/05/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
30/04/2020 | 43.50p | 43.50p | 41.25p | 43.50p | 6 |
29/04/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
28/04/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
27/04/2020 | 43.50p | 45.75p | 43.50p | 43.50p | 4261 |
24/04/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
23/04/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
22/04/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
21/04/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
20/04/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
17/04/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
16/04/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
15/04/2020 | 44.00p | 46.00p | 41.25p | 43.50p | 38000 |
14/04/2020 | 44.00p | 46.00p | 42.40p | 44.00p | 14999 |
13/04/2020 | 41.50p | 45.00p | 41.50p | 43.50p | 15000 |
10/04/2020 | 41.50p | 45.00p | 41.50p | 43.50p | 15000 |
09/04/2020 | 41.50p | 45.00p | 41.50p | 43.50p | 15000 |
08/04/2020 | 40.50p | 41.00p | 40.00p | 41.00p | 0 |
07/04/2020 | 38.50p | 40.50p | 38.50p | 40.50p | 22000 |
06/04/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
03/04/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
02/04/2020 | 37.50p | 38.50p | 37.50p | 38.50p | 6285 |
01/04/2020 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
31/03/2020 | 41.00p | 41.00p | 40.00p | 41.00p | 10000 |
30/03/2020 | 41.50p | 41.50p | 40.00p | 41.00p | 2408 |
27/03/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
26/03/2020 | 41.50p | 41.50p | 41.00p | 41.50p | 25000 |
25/03/2020 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
24/03/2020 | 45.50p | 45.50p | 40.80p | 41.50p | 17000 |
23/03/2020 | 46.00p | 46.00p | 43.00p | 45.50p | 8000 |
20/03/2020 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
19/03/2020 | 48.00p | 48.00p | 46.00p | 46.00p | 3000 |
18/03/2020 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
17/03/2020 | 52.00p | 52.00p | 46.00p | 48.00p | 35833 |
16/03/2020 | 54.50p | 54.50p | 52.00p | 52.00p | 3596 |
13/03/2020 | 55.50p | 55.50p | 50.00p | 54.50p | 17393 |
12/03/2020 | 57.00p | 57.00p | 54.00p | 55.50p | 60000 |
11/03/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
10/03/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
09/03/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
06/03/2020 | 57.00p | 57.00p | 55.00p | 57.00p | 10422 |
05/03/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 95000 |
04/03/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
03/03/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
02/03/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
28/02/2020 | 57.00p | 57.00p | 55.00p | 57.00p | 9000 |
27/02/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
26/02/2020 | 57.00p | 57.00p | 55.00p | 57.00p | 6326 |
25/02/2020 | 57.00p | 57.00p | 55.10p | 57.00p | 6836 |
24/02/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
21/02/2020 | 57.00p | 57.50p | 55.00p | 57.00p | 38739 |
20/02/2020 | 57.00p | 57.00p | 55.00p | 57.00p | 57729 |
19/02/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
18/02/2020 | 57.00p | 57.00p | 55.20p | 57.00p | 361 |
17/02/2020 | 57.00p | 58.80p | 54.00p | 57.00p | 44152 |
14/02/2020 | 57.00p | 57.00p | 56.10p | 57.00p | 28163 |
13/02/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
12/02/2020 | 54.00p | 57.00p | 54.00p | 56.50p | 27000 |
11/02/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
10/02/2020 | 53.50p | 54.46p | 52.50p | 54.00p | 19895 |
07/02/2020 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
06/02/2020 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
05/02/2020 | 53.50p | 53.50p | 51.00p | 53.50p | 9697 |
04/02/2020 | 53.50p | 53.50p | 52.09p | 53.50p | 7382 |
03/02/2020 | 52.50p | 53.50p | 52.00p | 53.50p | 1800 |
31/01/2020 | 53.50p | 53.50p | 52.09p | 53.50p | 992 |
30/01/2020 | 53.50p | 53.50p | 52.09p | 53.50p | 5491 |
29/01/2020 | 50.50p | 53.50p | 50.33p | 53.50p | 19089 |
28/01/2020 | 50.50p | 51.53p | 50.50p | 50.50p | 27000 |
27/01/2020 | 50.50p | 50.50p | 49.65p | 50.50p | 35184 |
24/01/2020 | 49.00p | 50.00p | 48.00p | 50.00p | 3037555 |
23/01/2020 | 49.00p | 49.00p | 48.00p | 49.00p | 10000 |
22/01/2020 | 49.00p | 49.20p | 49.00p | 49.00p | 6504 |
21/01/2020 | 49.00p | 49.20p | 49.00p | 49.00p | 609 |
20/01/2020 | 49.00p | 49.00p | 48.00p | 49.00p | 4000 |
17/01/2020 | 49.00p | 49.00p | 48.00p | 49.00p | 3940 |
16/01/2020 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
15/01/2020 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
14/01/2020 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
13/01/2020 | 49.00p | 49.00p | 48.00p | 49.00p | 10000 |
10/01/2020 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
09/01/2020 | 49.00p | 49.00p | 48.06p | 49.00p | 803 |
08/01/2020 | 49.00p | 49.00p | 48.00p | 49.00p | 25000 |
07/01/2020 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
06/01/2020 | 49.00p | 49.00p | 48.14p | 49.00p | 10000 |
03/01/2020 | 49.00p | 49.00p | 49.00p | 49.00p | 11016 |
02/01/2020 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
01/01/2020 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
31/12/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
30/12/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
27/12/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
26/12/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
25/12/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
24/12/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
23/12/2019 | 49.00p | 49.40p | 49.00p | 49.00p | 7500 |
20/12/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 10000 |
19/12/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
18/12/2019 | 49.00p | 49.25p | 48.00p | 49.00p | 26100 |
17/12/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
16/12/2019 | 49.00p | 49.50p | 48.00p | 49.00p | 30381 |
13/12/2019 | 48.50p | 49.80p | 48.50p | 49.00p | 34500 |
12/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
11/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
10/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
09/12/2019 | 48.50p | 48.85p | 48.00p | 48.50p | 124094 |
06/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
05/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
04/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
03/12/2019 | 48.50p | 48.50p | 48.00p | 48.50p | 2980 |
02/12/2019 | 48.50p | 48.50p | 48.00p | 48.50p | 4000 |
29/11/2019 | 49.00p | 49.00p | 47.00p | 48.50p | 4120 |
28/11/2019 | 49.00p | 49.00p | 48.90p | 49.00p | 10946 |
27/11/2019 | 49.00p | 49.00p | 48.00p | 49.00p | 5535 |
26/11/2019 | 49.00p | 49.00p | 48.90p | 49.00p | 0 |
25/11/2019 | 49.00p | 49.00p | 48.00p | 49.00p | 10001 |
22/11/2019 | 49.00p | 49.00p | 48.90p | 49.00p | 10000 |
21/11/2019 | 49.00p | 49.00p | 48.00p | 49.00p | 110166 |
20/11/2019 | 49.00p | 49.00p | 48.00p | 49.00p | 1464 |
19/11/2019 | 49.00p | 49.00p | 48.00p | 48.00p | 204165 |
18/11/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
15/11/2019 | 49.00p | 49.00p | 48.00p | 49.00p | 4587 |
14/11/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
13/11/2019 | 49.00p | 49.40p | 48.00p | 49.00p | 38024 |
12/11/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
11/11/2019 | 49.00p | 49.00p | 48.16p | 49.00p | 5000 |
08/11/2019 | 49.00p | 49.00p | 48.00p | 49.00p | 230 |
07/11/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
06/11/2019 | 49.00p | 49.80p | 49.00p | 49.00p | 30000 |
05/11/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
04/11/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
01/11/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
31/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
30/10/2019 | 49.00p | 49.00p | 48.10p | 49.00p | 2961 |
29/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
28/10/2019 | 49.00p | 49.00p | 48.10p | 49.00p | 1447 |
25/10/2019 | 49.00p | 49.00p | 48.15p | 49.00p | 6260 |
24/10/2019 | 49.00p | 49.00p | 48.00p | 49.00p | 20000 |
23/10/2019 | 49.00p | 50.00p | 49.00p | 49.00p | 11027 |
22/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
21/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
18/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
17/10/2019 | 49.50p | 49.50p | 48.11p | 49.00p | 14655 |
16/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
15/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
14/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
11/10/2019 | 49.50p | 49.60p | 48.16p | 49.50p | 3205 |
10/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
09/10/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
08/10/2019 | 50.00p | 50.00p | 49.50p | 49.50p | 0 |
07/10/2019 | 50.00p | 50.00p | 49.10p | 50.00p | 27105 |
04/10/2019 | 50.00p | 50.00p | 48.10p | 50.00p | 67658 |
03/10/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
02/10/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
01/10/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
30/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
27/09/2019 | 50.00p | 50.00p | 48.20p | 50.00p | 1248 |
26/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
25/09/2019 | 50.00p | 50.00p | 48.50p | 50.00p | 52500 |
24/09/2019 | 50.00p | 50.00p | 49.15p | 50.00p | 19970 |
23/09/2019 | 49.50p | 50.00p | 49.50p | 50.00p | 0 |
20/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
19/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
18/09/2019 | 50.00p | 50.00p | 49.15p | 50.00p | 12552 |
17/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
16/09/2019 | 50.00p | 50.00p | 48.00p | 50.00p | 36965 |
13/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
12/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
11/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
10/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
09/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 2158 |
06/09/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
*Close Price adjusted for both dividends and splits