Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/03/2021 | 29.00p | 29.40p | 29.00p | 29.00p | 977 |
16/03/2021 | 29.00p | 30.00p | 28.00p | 29.00p | 21451 |
15/03/2021 | 29.00p | 32.00p | 28.00p | 28.50p | 26837 |
12/03/2021 | 29.00p | 29.60p | 28.00p | 29.00p | 14917 |
11/03/2021 | 30.50p | 32.00p | 28.00p | 29.00p | 28248 |
10/03/2021 | 30.50p | 30.95p | 29.00p | 30.50p | 3477 |
09/03/2021 | 30.50p | 31.10p | 30.00p | 30.20p | 19533 |
08/03/2021 | 30.50p | 32.00p | 29.00p | 30.50p | 4366 |
05/03/2021 | 32.00p | 32.00p | 29.00p | 30.50p | 13049 |
04/03/2021 | 33.00p | 34.00p | 29.00p | 32.00p | 1810440 |
03/03/2021 | 33.00p | 36.50p | 32.00p | 33.00p | 20276 |
02/03/2021 | 33.00p | 34.00p | 31.30p | 33.00p | 5685 |
01/03/2021 | 33.00p | 34.20p | 31.00p | 33.00p | 9542 |
26/02/2021 | 38.00p | 40.00p | 30.00p | 31.20p | 49730 |
25/02/2021 | 38.00p | 38.00p | 36.12p | 38.00p | 11345 |
24/02/2021 | 38.00p | 40.00p | 36.00p | 38.00p | 50247 |
23/02/2021 | 38.00p | 40.00p | 36.00p | 38.00p | 35436 |
22/02/2021 | 38.00p | 39.20p | 36.75p | 38.00p | 23879 |
19/02/2021 | 42.00p | 44.20p | 36.00p | 38.00p | 59709 |
18/02/2021 | 41.50p | 44.20p | 40.00p | 42.00p | 105143 |
17/02/2021 | 31.00p | 52.85p | 30.50p | 42.00p | 355436 |
16/02/2021 | 26.00p | 31.00p | 25.20p | 27.00p | 38054 |
15/02/2021 | 25.00p | 27.00p | 24.50p | 26.00p | 23995 |
12/02/2021 | 25.00p | 25.50p | 25.00p | 25.00p | 46249 |
11/02/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 3284 |
10/02/2021 | 25.00p | 25.00p | 24.10p | 25.00p | 12106 |
09/02/2021 | 25.00p | 25.40p | 24.06p | 25.00p | 6172 |
08/02/2021 | 26.50p | 26.50p | 25.01p | 25.40p | 27971 |
05/02/2021 | 25.50p | 26.91p | 25.22p | 26.50p | 97735 |
04/02/2021 | 26.50p | 27.90p | 25.00p | 25.50p | 67990 |
03/02/2021 | 26.50p | 28.00p | 25.35p | 28.00p | 61721 |
02/02/2021 | 23.00p | 28.00p | 23.00p | 26.50p | 90604 |
01/02/2021 | 23.00p | 23.80p | 22.00p | 23.00p | 11853 |
29/01/2021 | 22.70p | 23.80p | 22.10p | 23.00p | 51939 |
28/01/2021 | 22.70p | 23.80p | 21.40p | 22.70p | 19288 |
27/01/2021 | 22.70p | 22.70p | 21.48p | 22.70p | 6408 |
26/01/2021 | 22.70p | 22.70p | 21.50p | 22.70p | 16320 |
25/01/2021 | 22.00p | 23.25p | 21.10p | 22.70p | 101326 |
22/01/2021 | 22.00p | 22.00p | 21.00p | 22.00p | 63103 |
21/01/2021 | 19.50p | 23.70p | 19.50p | 22.00p | 158903 |
20/01/2021 | 19.00p | 20.70p | 18.85p | 20.20p | 78433 |
19/01/2021 | 19.00p | 19.94p | 18.85p | 19.00p | 8347 |
18/01/2021 | 19.50p | 19.94p | 18.70p | 19.00p | 61622 |
15/01/2021 | 20.00p | 20.50p | 18.15p | 19.50p | 164941 |
14/01/2021 | 20.00p | 21.00p | 18.15p | 21.00p | 73963 |
13/01/2021 | 24.50p | 26.00p | 18.06p | 21.00p | 339902 |
12/01/2021 | 20.50p | 24.94p | 20.20p | 24.50p | 142710 |
11/01/2021 | 20.50p | 21.20p | 20.00p | 20.50p | 87665 |
08/01/2021 | 18.75p | 21.00p | 18.60p | 20.50p | 148576 |
07/01/2021 | 17.50p | 19.47p | 17.50p | 19.00p | 135604 |
06/01/2021 | 14.75p | 17.97p | 14.75p | 17.50p | 158027 |
05/01/2021 | 13.00p | 15.40p | 13.00p | 14.75p | 94667 |
04/01/2021 | 11.75p | 13.47p | 11.75p | 13.00p | 223123 |
01/01/2021 | 11.25p | 12.00p | 11.00p | 11.75p | 29725 |
31/12/2020 | 11.25p | 12.00p | 11.00p | 11.75p | 29725 |
30/12/2020 | 10.75p | 11.50p | 10.75p | 10.75p | 143852 |
29/12/2020 | 10.75p | 10.90p | 10.55p | 10.75p | 36625 |
28/12/2020 | 10.75p | 10.95p | 10.75p | 10.75p | 29086 |
25/12/2020 | 10.75p | 10.95p | 10.75p | 10.75p | 29086 |
24/12/2020 | 10.75p | 10.95p | 10.75p | 10.75p | 29086 |
23/12/2020 | 10.50p | 10.95p | 10.50p | 10.75p | 150500 |
22/12/2020 | 10.75p | 10.99p | 10.50p | 10.75p | 230040 |
21/12/2020 | 11.25p | 11.25p | 10.53p | 10.75p | 120152 |
18/12/2020 | 11.25p | 11.49p | 11.25p | 11.25p | 2000 |
17/12/2020 | 11.50p | 11.85p | 11.00p | 11.25p | 61249 |
16/12/2020 | 12.00p | 12.00p | 11.50p | 11.50p | 75000 |
15/12/2020 | 11.00p | 12.00p | 11.00p | 12.00p | 75456 |
14/12/2020 | 13.00p | 13.20p | 10.20p | 11.00p | 79927 |
11/12/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
10/12/2020 | 13.50p | 13.50p | 12.32p | 13.00p | 30796 |
09/12/2020 | 13.50p | 14.70p | 12.48p | 13.50p | 4468 |
08/12/2020 | 13.50p | 14.00p | 13.50p | 13.50p | 820 |
07/12/2020 | 15.50p | 15.50p | 13.50p | 13.50p | 64770 |
04/12/2020 | 15.50p | 16.30p | 15.50p | 15.50p | 50111 |
03/12/2020 | 15.50p | 15.89p | 15.50p | 15.50p | 1535 |
02/12/2020 | 15.50p | 15.89p | 15.50p | 15.50p | 7412 |
01/12/2020 | 16.00p | 16.00p | 15.45p | 15.50p | 30326 |
30/11/2020 | 16.00p | 16.20p | 15.60p | 16.00p | 9673 |
27/11/2020 | 16.00p | 16.00p | 15.60p | 16.00p | 3736 |
26/11/2020 | 16.00p | 16.20p | 15.00p | 16.00p | 21182 |
25/11/2020 | 18.50p | 19.40p | 16.00p | 16.00p | 88458 |
24/11/2020 | 18.00p | 19.40p | 17.30p | 18.50p | 16969 |
23/11/2020 | 18.50p | 18.50p | 17.00p | 18.00p | 13000 |
20/11/2020 | 18.50p | 19.94p | 17.25p | 18.50p | 20225 |
19/11/2020 | 18.50p | 19.94p | 18.50p | 18.50p | 59071 |
18/11/2020 | 18.00p | 19.94p | 18.00p | 18.50p | 7067 |
17/11/2020 | 17.50p | 20.00p | 16.25p | 18.00p | 33500 |
16/11/2020 | 19.50p | 18.00p | 18.00p | 19.50p | 0 |
13/11/2020 | 19.50p | 18.00p | 18.00p | 19.50p | 0 |
12/11/2020 | 19.50p | 19.50p | 18.00p | 19.50p | 0 |
10/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
09/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
06/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
05/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
04/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
03/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
02/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
30/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
29/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
28/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
27/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
26/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
23/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
22/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
21/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
20/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
19/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
16/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
15/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
14/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
13/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
12/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
09/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
08/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
07/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
06/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
05/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
02/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
01/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
30/09/2020 | 19.50p | 19.50p | 18.00p | 19.50p | 2000 |
29/09/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
28/09/2020 | 19.50p | 19.50p | 18.00p | 19.50p | 3403 |
25/09/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
24/09/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
23/09/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
22/09/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
21/09/2020 | 20.00p | 20.00p | 19.02p | 19.50p | 1800 |
18/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
17/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
16/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
15/09/2020 | 20.00p | 20.00p | 19.10p | 20.00p | 1975 |
14/09/2020 | 20.00p | 20.70p | 20.00p | 20.00p | 845 |
11/09/2020 | 20.00p | 20.70p | 20.00p | 20.00p | 27314 |
10/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
09/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
08/09/2020 | 21.00p | 21.00p | 20.00p | 20.00p | 7500 |
07/09/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
04/09/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
03/09/2020 | 21.00p | 21.80p | 21.00p | 21.00p | 208 |
02/09/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
01/09/2020 | 21.00p | 21.80p | 21.00p | 21.00p | 3403 |
31/08/2020 | 21.00p | 21.00p | 20.20p | 21.00p | 201 |
28/08/2020 | 21.00p | 21.00p | 20.20p | 21.00p | 201 |
27/08/2020 | 21.00p | 21.80p | 18.20p | 21.00p | 1417 |
26/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
25/08/2020 | 21.00p | 22.00p | 21.00p | 21.00p | 28874 |
24/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
21/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
20/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
19/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
18/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
17/08/2020 | 21.00p | 21.00p | 20.20p | 21.00p | 2476 |
14/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
13/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
12/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
11/08/2020 | 21.00p | 21.00p | 20.00p | 21.00p | 27321 |
10/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 1130 |
07/08/2020 | 21.00p | 22.00p | 21.00p | 21.00p | 6069 |
06/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
05/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
04/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
03/08/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
31/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
30/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
29/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
28/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
27/07/2020 | 21.00p | 21.00p | 20.20p | 21.00p | 1869 |
24/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
23/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
22/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
21/07/2020 | 21.00p | 21.10p | 21.00p | 21.00p | 417 |
20/07/2020 | 21.00p | 21.10p | 20.20p | 21.00p | 14448 |
17/07/2020 | 21.00p | 21.00p | 20.20p | 21.00p | 1841 |
16/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
15/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
14/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
13/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
10/07/2020 | 21.00p | 21.20p | 21.00p | 21.00p | 56 |
09/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
08/07/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
07/07/2020 | 21.00p | 21.40p | 21.00p | 21.00p | 750 |
06/07/2020 | 21.00p | 21.40p | 21.00p | 21.00p | 1869 |
03/07/2020 | 21.00p | 21.40p | 21.00p | 21.00p | 175 |
02/07/2020 | 22.00p | 22.00p | 21.00p | 21.00p | 5812 |
01/07/2020 | 20.50p | 20.90p | 20.00p | 20.50p | 39756 |
30/06/2020 | 20.50p | 20.90p | 19.20p | 19.20p | 10800 |
29/06/2020 | 19.50p | 21.50p | 19.50p | 20.50p | 62000 |
26/06/2020 | 16.00p | 20.00p | 15.00p | 19.50p | 37977 |
25/06/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
24/06/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
23/06/2020 | 19.00p | 20.00p | 19.00p | 19.50p | 10000 |
22/06/2020 | 19.00p | 20.00p | 18.75p | 19.00p | 7940 |
19/06/2020 | 19.00p | 20.00p | 19.00p | 19.00p | 40 |
18/06/2020 | 19.00p | 20.00p | 19.00p | 19.00p | 1000 |
17/06/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
16/06/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
15/06/2020 | 19.00p | 20.00p | 19.00p | 19.00p | 100 |
12/06/2020 | 19.00p | 20.00p | 18.75p | 19.00p | 11020 |
11/06/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
10/06/2020 | 19.00p | 19.00p | 18.75p | 19.00p | 650 |
*Close Price adjusted for both dividends and splits