Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/06/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
26/06/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
25/06/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
24/06/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
23/06/2020 | 72.00p | 72.00p | 71.00p | 72.00p | 21 |
22/06/2020 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
19/06/2020 | 72.00p | 72.00p | 71.75p | 72.00p | 0 |
18/06/2020 | 71.75p | 71.75p | 71.75p | 71.75p | 0 |
17/06/2020 | 71.75p | 71.75p | 70.50p | 71.75p | 7813 |
16/06/2020 | 71.75p | 71.75p | 71.75p | 71.75p | 0 |
15/06/2020 | 71.75p | 71.75p | 70.50p | 71.75p | 5000 |
12/06/2020 | 71.75p | 71.75p | 70.50p | 71.75p | 10822 |
11/06/2020 | 71.75p | 71.75p | 70.50p | 71.75p | 8711 |
10/06/2020 | 71.75p | 71.75p | 71.75p | 71.75p | 0 |
09/06/2020 | 71.75p | 71.75p | 71.75p | 71.75p | 0 |
08/06/2020 | 71.75p | 71.75p | 71.75p | 71.75p | 17480 |
05/06/2020 | 71.75p | 71.75p | 71.75p | 71.75p | 0 |
04/06/2020 | 71.75p | 71.75p | 70.50p | 71.75p | 7892 |
03/06/2020 | 73.75p | 73.75p | 72.50p | 73.75p | 1182 |
02/06/2020 | 73.75p | 73.75p | 72.50p | 73.75p | 5938 |
01/06/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
29/05/2020 | 73.75p | 75.00p | 73.75p | 73.75p | 5268 |
28/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
27/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
26/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 15852 |
22/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
21/05/2020 | 73.75p | 73.75p | 72.50p | 73.75p | 2995 |
20/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
19/05/2020 | 73.75p | 75.00p | 73.75p | 73.75p | 1333 |
18/05/2020 | 73.75p | 73.75p | 72.50p | 73.75p | 1514 |
15/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
14/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
13/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
12/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
11/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
07/05/2020 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
06/05/2020 | 73.75p | 73.75p | 72.50p | 73.75p | 7905 |
05/05/2020 | 73.75p | 73.75p | 72.50p | 73.75p | 1397 |
01/05/2020 | 74.00p | 74.00p | 67.50p | 67.50p | 8000 |
30/04/2020 | 74.00p | 74.00p | 72.50p | 74.00p | 84171 |
29/04/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 10000 |
28/04/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
27/04/2020 | 78.00p | 79.00p | 74.00p | 74.00p | 0 |
24/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
23/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
22/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
21/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
20/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
17/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
16/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
15/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
14/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 3906 |
09/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
08/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
07/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
06/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
03/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
02/04/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
01/04/2020 | 79.00p | 80.00p | 79.00p | 79.00p | 1231 |
31/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
30/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
27/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
26/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
25/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
24/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
23/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
20/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
19/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
18/03/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 2250 |
17/03/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 3000 |
16/03/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 750 |
13/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
12/03/2020 | 79.00p | 80.00p | 78.00p | 79.00p | 2856 |
11/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 7813 |
10/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 7500 |
09/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
06/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 12186 |
05/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
04/03/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 1222 |
03/03/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
02/03/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 1355 |
28/02/2020 | 79.00p | 80.00p | 78.00p | 79.00p | 2397 |
27/02/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 2047 |
26/02/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 3461 |
25/02/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
24/02/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
21/02/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 3635 |
20/02/2020 | 79.00p | 80.00p | 79.00p | 79.00p | 150 |
19/02/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 1000 |
18/02/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
17/02/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
14/02/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 5000 |
13/02/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
12/02/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 10000 |
11/02/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 5789 |
10/02/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 2927 |
07/02/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
06/02/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
05/02/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 17017 |
04/02/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
03/02/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 1228 |
31/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 16671 |
30/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 25644 |
29/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 12643 |
28/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
27/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
24/01/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 1562 |
23/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
22/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
21/01/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 3402 |
20/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 5859 |
17/01/2020 | 79.00p | 80.00p | 78.00p | 79.00p | 5887 |
16/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
15/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 15432 |
14/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
13/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
10/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
09/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 20000 |
08/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 12500 |
07/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 6562 |
06/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 21388 |
03/01/2020 | 79.00p | 79.00p | 79.00p | 79.00p | 6375 |
02/01/2020 | 79.00p | 79.00p | 78.00p | 79.00p | 4385 |
31/12/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
30/12/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 2836 |
27/12/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
24/12/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
23/12/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
20/12/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
19/12/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 1949 |
18/12/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
17/12/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 5994 |
16/12/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 25796 |
13/12/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 3390 |
12/12/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 10040 |
11/12/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
10/12/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
09/12/2019 | 79.00p | 79.00p | 78.00p | 79.00p | 1182 |
06/12/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
05/12/2019 | 79.00p | 81.00p | 79.00p | 79.00p | 15000 |
04/12/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 6661 |
03/12/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 39410 |
02/12/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 4758 |
29/11/2019 | 81.00p | 82.00p | 80.00p | 81.00p | 10332 |
28/11/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 6946 |
27/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
26/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
25/11/2019 | 81.00p | 82.00p | 81.00p | 81.00p | 2244 |
22/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
21/11/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 45 |
20/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 19523 |
19/11/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 8000 |
18/11/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 1924 |
15/11/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 9714 |
14/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
13/11/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 1616 |
12/11/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 6443 |
11/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
08/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
07/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 11252 |
06/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
05/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 16136 |
04/11/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 2343 |
01/11/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
31/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
30/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 1970 |
29/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
28/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 3300 |
25/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 687 |
24/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
23/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 3446 |
22/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 2656 |
21/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 8298 |
18/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 13560 |
17/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 5910 |
16/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
15/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
14/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 5217 |
11/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 15068 |
10/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 3906 |
09/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 2343 |
08/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
07/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 7000 |
04/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
03/10/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 781 |
02/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
01/10/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 11820 |
30/09/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 9713 |
27/09/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 7813 |
26/09/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
25/09/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
24/09/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
23/09/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 7969 |
20/09/2019 | 81.00p | 81.00p | 80.00p | 81.00p | 1194 |
19/09/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 27345 |
18/09/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
17/09/2019 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
16/09/2019 | 73.00p | 81.00p | 73.00p | 81.00p | 0 |
13/09/2019 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
12/09/2019 | 73.00p | 73.00p | 72.00p | 73.00p | 3986 |
*Close Price adjusted for both dividends and splits