Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/04/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
14/04/2021 | 66.00p | 66.00p | 65.38p | 66.00p | 14782 |
13/04/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
12/04/2021 | 66.00p | 66.00p | 65.38p | 66.00p | 175920 |
09/04/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 88222 |
08/04/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 1800 |
07/04/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 4444 |
06/04/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 11905 |
01/04/2021 | 66.00p | 67.50p | 64.50p | 66.00p | 18771 |
31/03/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 13572 |
30/03/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
29/03/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 1593 |
26/03/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 1750 |
25/03/2021 | 66.00p | 67.50p | 64.50p | 67.50p | 7809 |
24/03/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
23/03/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
22/03/2021 | 66.00p | 67.50p | 66.00p | 66.00p | 5427 |
19/03/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 2343 |
18/03/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 4500 |
17/03/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 20000 |
16/03/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
15/03/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 5161 |
12/03/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 3906 |
11/03/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 7277 |
10/03/2021 | 66.00p | 67.50p | 66.00p | 66.00p | 2300 |
09/03/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
08/03/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
05/03/2021 | 66.00p | 66.00p | 64.50p | 66.00p | 79 |
04/03/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
03/03/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
02/03/2021 | 66.00p | 66.00p | 64.00p | 66.00p | 4096 |
01/03/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
26/02/2021 | 66.00p | 66.00p | 64.00p | 66.00p | 1979 |
25/02/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
24/02/2021 | 66.00p | 67.50p | 66.00p | 66.00p | 280 |
23/02/2021 | 66.00p | 66.00p | 64.00p | 67.50p | 7484 |
22/02/2021 | 66.00p | 66.00p | 64.00p | 66.00p | 2721 |
19/02/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 10000 |
18/02/2021 | 66.00p | 66.00p | 64.00p | 66.00p | 2976 |
17/02/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 10210 |
16/02/2021 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
15/02/2021 | 64.00p | 66.00p | 61.50p | 66.00p | 9519 |
12/02/2021 | 64.00p | 64.00p | 61.00p | 64.00p | 7970 |
11/02/2021 | 64.00p | 64.00p | 61.00p | 64.00p | 5294 |
10/02/2021 | 64.00p | 65.50p | 64.00p | 64.00p | 300 |
09/02/2021 | 64.00p | 64.00p | 61.50p | 64.00p | 4784 |
08/02/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
05/02/2021 | 64.00p | 64.00p | 60.00p | 64.00p | 4319 |
04/02/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
03/02/2021 | 64.00p | 64.00p | 61.50p | 64.00p | 3984 |
02/02/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
01/02/2021 | 64.00p | 64.00p | 61.50p | 64.00p | 1290 |
29/01/2021 | 64.00p | 64.00p | 61.50p | 64.00p | 11406 |
28/01/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
27/01/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
26/01/2021 | 64.00p | 64.00p | 62.50p | 64.00p | 5581 |
25/01/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
22/01/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
21/01/2021 | 64.00p | 64.00p | 62.50p | 64.00p | 316 |
20/01/2021 | 64.00p | 65.50p | 64.00p | 64.00p | 766 |
19/01/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 10000 |
18/01/2021 | 64.00p | 64.00p | 62.50p | 64.00p | 2236 |
15/01/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
14/01/2021 | 64.00p | 64.00p | 62.50p | 64.00p | 3021 |
13/01/2021 | 64.00p | 64.00p | 64.00p | 64.00p | 15821 |
12/01/2021 | 64.50p | 64.50p | 63.00p | 64.00p | 5000 |
11/01/2021 | 64.50p | 64.50p | 63.00p | 64.50p | 4586 |
08/01/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
07/01/2021 | 64.50p | 64.50p | 63.00p | 64.50p | 3050 |
06/01/2021 | 64.50p | 64.50p | 63.00p | 64.50p | 4862 |
05/01/2021 | 64.50p | 66.00p | 64.50p | 66.00p | 676 |
04/01/2021 | 64.50p | 64.50p | 63.00p | 64.50p | 10992 |
31/12/2020 | 65.50p | 65.50p | 64.00p | 64.50p | 6899 |
30/12/2020 | 64.50p | 65.50p | 64.00p | 65.50p | 6217 |
29/12/2020 | 64.50p | 65.80p | 63.00p | 64.50p | 6011 |
24/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
23/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
22/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
21/12/2020 | 64.50p | 64.50p | 63.00p | 64.50p | 1 |
18/12/2020 | 64.50p | 64.50p | 63.00p | 64.50p | 1593 |
17/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
16/12/2020 | 64.50p | 65.80p | 63.00p | 64.50p | 11033 |
15/12/2020 | 64.50p | 64.50p | 63.91p | 64.50p | 33835 |
14/12/2020 | 64.50p | 64.50p | 63.00p | 64.50p | 4145 |
11/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
10/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
09/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
08/12/2020 | 64.50p | 64.50p | 64.50p | 64.50p | 15938 |
07/12/2020 | 64.50p | 64.50p | 63.00p | 64.50p | 2000 |
04/12/2020 | 64.50p | 64.50p | 63.00p | 64.50p | 4265 |
03/12/2020 | 66.50p | 66.50p | 63.00p | 64.50p | 7000 |
02/12/2020 | 66.50p | 66.50p | 65.00p | 66.50p | 7343 |
01/12/2020 | 66.50p | 67.80p | 66.50p | 66.50p | 147 |
30/11/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
27/11/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
26/11/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
25/11/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
24/11/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
23/11/2020 | 66.50p | 66.50p | 65.00p | 66.50p | 6331 |
20/11/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 14602 |
19/11/2020 | 66.50p | 66.50p | 65.00p | 66.50p | 1182 |
18/11/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
17/11/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
16/11/2020 | 66.50p | 67.80p | 66.50p | 66.50p | 3000 |
13/11/2020 | 66.50p | 67.80p | 66.50p | 66.50p | 1500 |
12/11/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
10/11/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
09/11/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
06/11/2020 | 65.50p | 65.50p | 63.00p | 65.50p | 5578 |
05/11/2020 | 65.50p | 65.50p | 64.00p | 65.50p | 7931 |
04/11/2020 | 65.50p | 65.50p | 64.00p | 65.50p | 6388 |
03/11/2020 | 65.50p | 66.80p | 65.50p | 65.50p | 495 |
02/11/2020 | 65.50p | 65.50p | 64.00p | 65.50p | 3020 |
30/10/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
29/10/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
28/10/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
27/10/2020 | 65.50p | 65.50p | 64.00p | 65.50p | 2421 |
26/10/2020 | 65.50p | 66.80p | 65.50p | 65.50p | 298 |
23/10/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
22/10/2020 | 65.50p | 65.50p | 63.50p | 65.50p | 10000 |
21/10/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
20/10/2020 | 65.50p | 65.50p | 64.00p | 65.50p | 7048 |
19/10/2020 | 65.50p | 65.50p | 64.00p | 65.50p | 7644 |
16/10/2020 | 65.50p | 65.50p | 64.00p | 65.50p | 4605 |
15/10/2020 | 65.50p | 65.50p | 64.00p | 65.50p | 1187 |
14/10/2020 | 65.50p | 65.50p | 64.00p | 65.50p | 3590 |
13/10/2020 | 65.50p | 65.50p | 64.91p | 65.50p | 57748 |
12/10/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
09/10/2020 | 65.50p | 66.80p | 64.00p | 65.50p | 1355 |
08/10/2020 | 65.50p | 65.50p | 64.00p | 65.50p | 5053 |
07/10/2020 | 74.50p | 75.80p | 74.50p | 74.50p | 433 |
06/10/2020 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
05/10/2020 | 74.50p | 75.80p | 74.50p | 74.50p | 1889 |
02/10/2020 | 74.50p | 75.80p | 74.50p | 74.50p | 8077 |
01/10/2020 | 74.50p | 75.80p | 73.00p | 74.50p | 9754 |
30/09/2020 | 74.50p | 75.80p | 74.50p | 74.50p | 7221 |
29/09/2020 | 74.50p | 74.50p | 74.50p | 74.50p | 9416 |
28/09/2020 | 74.50p | 76.00p | 73.00p | 74.50p | 1544 |
25/09/2020 | 74.50p | 74.50p | 73.00p | 74.50p | 1584 |
24/09/2020 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
23/09/2020 | 75.50p | 75.50p | 74.00p | 74.50p | 7031 |
22/09/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 9678 |
21/09/2020 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
18/09/2020 | 75.00p | 75.89p | 74.00p | 75.50p | 2187 |
17/09/2020 | 75.00p | 75.89p | 75.00p | 75.00p | 7847 |
16/09/2020 | 74.50p | 75.25p | 74.50p | 75.00p | 3953 |
15/09/2020 | 74.50p | 75.25p | 74.50p | 74.50p | 1914 |
14/09/2020 | 72.00p | 74.50p | 72.00p | 74.50p | 0 |
11/09/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 1812 |
10/09/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
09/09/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 1952 |
08/09/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
07/09/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 1455 |
04/09/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
03/09/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 1944 |
02/09/2020 | 72.00p | 73.00p | 72.00p | 72.00p | 483 |
01/09/2020 | 72.00p | 73.00p | 71.00p | 72.00p | 14582 |
28/08/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 3975 |
27/08/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 2343 |
26/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
25/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
24/08/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 3983 |
21/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
20/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 27251 |
19/08/2020 | 72.00p | 72.00p | 70.00p | 72.00p | 12564 |
18/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
17/08/2020 | 72.00p | 72.00p | 70.00p | 72.00p | 5000 |
14/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 11876 |
13/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
12/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
11/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
10/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
07/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
06/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
05/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
04/08/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
03/08/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 1187 |
31/07/2020 | 72.00p | 73.00p | 72.00p | 72.00p | 395 |
30/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
29/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
28/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
27/07/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 2072 |
24/07/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 3157 |
23/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
22/07/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 1865 |
21/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
20/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
17/07/2020 | 72.00p | 73.00p | 71.00p | 72.00p | 2265 |
16/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 26655 |
15/07/2020 | 72.00p | 73.00p | 72.00p | 72.00p | 342 |
14/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
13/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
10/07/2020 | 72.00p | 72.00p | 70.50p | 72.00p | 5000 |
09/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
08/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
07/07/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 1562 |
06/07/2020 | 72.00p | 72.50p | 72.00p | 72.00p | 3422 |
03/07/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 3076 |
02/07/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 17813 |
01/07/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 1979 |
*Close Price adjusted for both dividends and splits