Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/05/2021 | 157.50p | 157.50p | 150.00p | 157.50p | 10 |
25/05/2021 | 157.50p | 161.25p | 152.20p | 157.50p | 1704 |
24/05/2021 | 157.50p | 161.25p | 155.00p | 157.50p | 709 |
21/05/2021 | 157.50p | 165.00p | 154.80p | 165.00p | 1195 |
20/05/2021 | 152.50p | 160.00p | 152.10p | 157.50p | 6003 |
19/05/2021 | 152.50p | 154.90p | 152.25p | 152.50p | 480 |
18/05/2021 | 152.50p | 152.50p | 152.10p | 152.50p | 62 |
17/05/2021 | 152.50p | 155.00p | 150.00p | 152.50p | 4550 |
14/05/2021 | 155.00p | 163.00p | 150.10p | 163.00p | 1537 |
13/05/2021 | 155.00p | 155.00p | 151.50p | 155.00p | 800 |
12/05/2021 | 155.00p | 155.00p | 151.50p | 155.00p | 432 |
11/05/2021 | 162.50p | 163.33p | 151.00p | 152.00p | 11576 |
10/05/2021 | 142.50p | 170.00p | 140.00p | 162.50p | 20925 |
07/05/2021 | 135.00p | 145.00p | 131.00p | 142.50p | 16041 |
06/05/2021 | 122.50p | 135.81p | 115.75p | 135.00p | 23730 |
05/05/2021 | 122.50p | 124.00p | 116.00p | 122.50p | 12209 |
04/05/2021 | 122.50p | 126.00p | 115.00p | 122.50p | 2642 |
30/04/2021 | 107.50p | 130.00p | 107.50p | 122.50p | 62071 |
29/04/2021 | 107.50p | 114.25p | 105.50p | 111.00p | 7531 |
28/04/2021 | 107.50p | 111.00p | 101.10p | 107.50p | 75 |
27/04/2021 | 107.50p | 113.00p | 101.00p | 107.50p | 668 |
26/04/2021 | 102.50p | 113.21p | 99.61p | 107.50p | 30478 |
23/04/2021 | 102.50p | 109.25p | 102.50p | 102.50p | 1823 |
22/04/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
21/04/2021 | 102.50p | 110.00p | 102.50p | 102.50p | 3635 |
20/04/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
19/04/2021 | 102.50p | 102.50p | 95.75p | 102.50p | 327 |
16/04/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
15/04/2021 | 102.50p | 109.90p | 102.50p | 102.50p | 2000 |
14/04/2021 | 102.50p | 102.50p | 95.00p | 102.50p | 138 |
13/04/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
12/04/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
09/04/2021 | 105.00p | 105.00p | 100.00p | 102.50p | 1000 |
08/04/2021 | 100.00p | 110.00p | 95.00p | 105.00p | 9783 |
07/04/2021 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
06/04/2021 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
01/04/2021 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
31/03/2021 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
30/03/2021 | 100.00p | 100.00p | 95.00p | 100.00p | 1 |
29/03/2021 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
26/03/2021 | 92.50p | 100.00p | 87.00p | 100.00p | 15488 |
25/03/2021 | 60.00p | 95.00p | 60.00p | 92.50p | 11801 |
24/03/2021 | 95.00p | 104.00p | 95.00p | 100.00p | 1973 |
23/03/2021 | 95.00p | 100.00p | 94.00p | 95.00p | 9005 |
22/03/2021 | 92.50p | 95.00p | 90.00p | 95.00p | 5615 |
19/03/2021 | 95.00p | 95.00p | 90.00p | 92.50p | 1100 |
18/03/2021 | 95.00p | 95.00p | 90.00p | 95.00p | 11153 |
17/03/2021 | 87.50p | 96.00p | 87.50p | 95.00p | 31120 |
16/03/2021 | 87.50p | 88.80p | 85.00p | 87.50p | 2986 |
15/03/2021 | 90.00p | 90.00p | 85.00p | 87.50p | 2503 |
12/03/2021 | 90.00p | 91.00p | 85.50p | 85.50p | 1375 |
11/03/2021 | 87.50p | 91.00p | 87.50p | 90.00p | 2189 |
10/03/2021 | 91.25p | 91.25p | 85.00p | 87.50p | 4436 |
09/03/2021 | 92.50p | 93.33p | 91.00p | 91.25p | 2475 |
08/03/2021 | 92.50p | 92.50p | 91.00p | 92.50p | 459 |
05/03/2021 | 92.50p | 93.75p | 90.00p | 92.50p | 3863 |
04/03/2021 | 92.50p | 94.00p | 90.00p | 92.50p | 6432 |
03/03/2021 | 100.00p | 100.00p | 92.50p | 92.50p | 4241 |
02/03/2021 | 100.00p | 100.00p | 96.00p | 100.00p | 587 |
01/03/2021 | 100.00p | 104.00p | 100.00p | 100.00p | 1305 |
26/02/2021 | 110.00p | 110.00p | 99.11p | 100.00p | 17282 |
25/02/2021 | 110.00p | 115.00p | 110.00p | 110.00p | 1730 |
24/02/2021 | 105.00p | 115.00p | 105.00p | 110.00p | 15594 |
23/02/2021 | 100.00p | 110.00p | 100.00p | 105.00p | 16526 |
22/02/2021 | 100.00p | 104.50p | 99.52p | 100.00p | 8778 |
19/02/2021 | 105.00p | 105.00p | 100.00p | 100.00p | 500 |
18/02/2021 | 105.00p | 105.00p | 100.00p | 105.00p | 1536 |
17/02/2021 | 105.00p | 105.00p | 100.00p | 105.00p | 415 |
16/02/2021 | 105.00p | 109.00p | 100.00p | 105.00p | 217 |
15/02/2021 | 107.50p | 110.00p | 100.00p | 105.00p | 17984 |
12/02/2021 | 102.50p | 110.00p | 98.00p | 105.00p | 8214 |
11/02/2021 | 102.50p | 105.00p | 100.00p | 102.50p | 3638 |
10/02/2021 | 102.50p | 104.00p | 100.00p | 104.00p | 353 |
09/02/2021 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
08/02/2021 | 102.50p | 105.00p | 100.00p | 102.50p | 2023 |
05/02/2021 | 95.00p | 103.50p | 95.00p | 102.50p | 28133 |
04/02/2021 | 95.00p | 103.00p | 95.00p | 95.00p | 10470 |
03/02/2021 | 92.50p | 100.00p | 90.00p | 95.00p | 15992 |
02/02/2021 | 90.00p | 103.50p | 86.00p | 92.50p | 40873 |
01/02/2021 | 87.50p | 90.00p | 85.10p | 90.00p | 15036 |
29/01/2021 | 82.50p | 99.00p | 82.00p | 82.00p | 27982 |
28/01/2021 | 81.25p | 83.88p | 80.00p | 82.50p | 6255 |
27/01/2021 | 81.25p | 82.00p | 81.25p | 81.25p | 612 |
26/01/2021 | 82.50p | 82.50p | 77.70p | 81.25p | 9966 |
25/01/2021 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
22/01/2021 | 82.50p | 82.50p | 78.00p | 82.50p | 3612 |
21/01/2021 | 82.50p | 82.50p | 78.00p | 82.50p | 4500 |
20/01/2021 | 82.50p | 82.50p | 81.25p | 82.50p | 0 |
19/01/2021 | 77.50p | 81.25p | 73.50p | 81.25p | 6009 |
18/01/2021 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
15/01/2021 | 77.50p | 77.50p | 75.00p | 77.50p | 5083 |
14/01/2021 | 77.50p | 77.50p | 75.00p | 77.50p | 7908 |
13/01/2021 | 77.50p | 77.50p | 75.00p | 77.50p | 570 |
12/01/2021 | 77.50p | 77.50p | 73.00p | 73.00p | 4016 |
11/01/2021 | 77.50p | 77.50p | 71.00p | 73.50p | 2100 |
08/01/2021 | 77.50p | 78.75p | 73.50p | 77.50p | 1613 |
07/01/2021 | 73.75p | 79.63p | 73.75p | 77.50p | 1708 |
06/01/2021 | 73.75p | 74.87p | 73.75p | 73.75p | 656 |
05/01/2021 | 73.75p | 74.50p | 73.75p | 73.75p | 36 |
04/01/2021 | 73.75p | 73.75p | 71.00p | 73.75p | 11000 |
31/12/2020 | 73.75p | 73.75p | 72.50p | 73.75p | 2000 |
30/12/2020 | 75.00p | 75.00p | 70.00p | 73.75p | 29729 |
29/12/2020 | 75.00p | 75.00p | 65.00p | 75.00p | 6834 |
24/12/2020 | 75.00p | 75.00p | 70.00p | 75.00p | 1988 |
23/12/2020 | 75.00p | 75.00p | 70.00p | 75.00p | 202 |
22/12/2020 | 75.00p | 75.00p | 70.00p | 75.00p | 4432 |
21/12/2020 | 80.00p | 82.50p | 75.00p | 75.00p | 4100 |
18/12/2020 | 80.00p | 81.11p | 75.20p | 80.00p | 730 |
17/12/2020 | 80.00p | 80.00p | 75.50p | 80.00p | 608 |
16/12/2020 | 85.00p | 85.00p | 75.00p | 80.00p | 10453 |
15/12/2020 | 85.00p | 92.00p | 80.00p | 85.00p | 15041 |
14/12/2020 | 77.50p | 77.50p | 75.10p | 77.50p | 349 |
11/12/2020 | 77.50p | 77.50p | 75.50p | 77.50p | 374 |
10/12/2020 | 77.50p | 77.50p | 75.00p | 77.50p | 26 |
09/12/2020 | 77.50p | 77.50p | 75.00p | 75.00p | 65 |
08/12/2020 | 77.50p | 80.00p | 75.00p | 77.50p | 21377 |
07/12/2020 | 80.00p | 83.33p | 75.00p | 76.00p | 9076 |
04/12/2020 | 92.50p | 92.50p | 77.00p | 80.50p | 6582 |
03/12/2020 | 130.00p | 135.00p | 90.00p | 92.00p | 106359 |
02/12/2020 | 42.50p | 196.00p | 42.50p | 130.00p | 399340 |
01/12/2020 | 42.50p | 45.00p | 41.00p | 42.50p | 1715 |
30/11/2020 | 42.50p | 45.00p | 42.50p | 42.50p | 1084 |
27/11/2020 | 42.50p | 42.50p | 40.70p | 42.50p | 196 |
26/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
25/11/2020 | 42.50p | 45.00p | 42.50p | 42.50p | 2262 |
24/11/2020 | 42.50p | 42.50p | 40.70p | 42.50p | 197 |
23/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
20/11/2020 | 42.50p | 42.50p | 40.70p | 42.50p | 600 |
19/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
18/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
17/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
16/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
13/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
12/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
11/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
10/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
09/11/2020 | 42.50p | 43.50p | 42.50p | 42.50p | 90 |
06/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
05/11/2020 | 42.50p | 42.50p | 40.00p | 42.50p | 750 |
04/11/2020 | 41.00p | 42.50p | 41.00p | 42.50p | 0 |
03/11/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
02/11/2020 | 42.50p | 44.00p | 42.50p | 42.50p | 226 |
30/10/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
29/10/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
28/10/2020 | 41.00p | 44.00p | 41.00p | 42.50p | 1000 |
27/10/2020 | 42.50p | 42.50p | 41.00p | 41.00p | 500 |
26/10/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
23/10/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
22/10/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
21/10/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
20/10/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
19/10/2020 | 41.00p | 45.00p | 41.00p | 42.50p | 418 |
16/10/2020 | 35.00p | 41.00p | 35.00p | 41.00p | 8157 |
15/10/2020 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
14/10/2020 | 45.00p | 47.50p | 45.00p | 46.50p | 0 |
13/10/2020 | 52.50p | 52.50p | 40.00p | 47.50p | 6496 |
12/10/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
09/10/2020 | 52.50p | 52.50p | 50.00p | 52.50p | 559 |
08/10/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
07/10/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
06/10/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
05/10/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
02/10/2020 | 52.50p | 53.00p | 52.50p | 52.50p | 500 |
01/10/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
30/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
29/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
28/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
25/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
24/09/2020 | 52.50p | 53.00p | 43.00p | 52.50p | 28773 |
23/09/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
22/09/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
21/09/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 50 |
18/09/2020 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
17/09/2020 | 55.00p | 55.00p | 51.50p | 55.00p | 27 |
16/09/2020 | 52.50p | 55.00p | 52.50p | 53.00p | 2500 |
15/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
14/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
11/09/2020 | 52.50p | 55.00p | 52.50p | 52.50p | 4500 |
10/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
09/09/2020 | 52.50p | 54.00p | 52.50p | 52.50p | 1900 |
08/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
07/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
04/09/2020 | 52.50p | 54.00p | 52.50p | 52.50p | 2000 |
03/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
02/09/2020 | 52.50p | 54.00p | 52.50p | 52.50p | 2500 |
01/09/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
28/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
27/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
26/08/2020 | 52.50p | 52.50p | 50.15p | 52.50p | 100 |
25/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
24/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
21/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
20/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
19/08/2020 | 52.50p | 52.50p | 50.00p | 52.50p | 200 |
18/08/2020 | 52.50p | 52.50p | 50.15p | 52.50p | 80 |
17/08/2020 | 52.50p | 54.00p | 52.50p | 52.50p | 148 |
14/08/2020 | 52.50p | 54.00p | 52.50p | 53.00p | 436 |
13/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
12/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
11/08/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
*Close Price adjusted for both dividends and splits