Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
30/04/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
29/04/2021 | 103.50p | 104.62p | 102.00p | 103.50p | 5112 |
28/04/2021 | 103.50p | 104.62p | 103.50p | 103.50p | 24458 |
27/04/2021 | 103.50p | 104.62p | 103.50p | 103.50p | 23195 |
26/04/2021 | 103.50p | 105.00p | 103.50p | 103.50p | 140 |
23/04/2021 | 103.50p | 104.62p | 103.50p | 103.50p | 13813 |
22/04/2021 | 103.50p | 104.62p | 102.25p | 103.50p | 2222 |
21/04/2021 | 103.50p | 104.62p | 103.50p | 103.50p | 7170 |
20/04/2021 | 103.50p | 104.64p | 102.00p | 103.50p | 4643 |
19/04/2021 | 103.50p | 104.64p | 103.50p | 103.50p | 11000 |
16/04/2021 | 103.50p | 104.64p | 102.00p | 103.50p | 8500 |
15/04/2021 | 103.50p | 103.50p | 102.00p | 103.50p | 1500 |
14/04/2021 | 103.50p | 103.50p | 102.00p | 103.50p | 3431 |
13/04/2021 | 103.50p | 104.64p | 102.00p | 103.50p | 56029 |
12/04/2021 | 103.50p | 104.64p | 103.50p | 103.50p | 2389 |
09/04/2021 | 103.50p | 104.64p | 102.00p | 103.50p | 26894 |
08/04/2021 | 103.50p | 104.64p | 102.00p | 103.50p | 32780 |
07/04/2021 | 103.50p | 104.64p | 102.00p | 103.50p | 25435 |
06/04/2021 | 103.50p | 104.64p | 102.00p | 103.50p | 52367 |
05/04/2021 | 103.50p | 105.00p | 103.50p | 103.50p | 10581 |
02/04/2021 | 103.50p | 105.00p | 103.50p | 103.50p | 10581 |
01/04/2021 | 103.50p | 105.00p | 103.50p | 103.50p | 10581 |
31/03/2021 | 103.50p | 104.67p | 102.00p | 103.50p | 11897 |
30/03/2021 | 103.50p | 104.67p | 102.00p | 103.50p | 10200 |
29/03/2021 | 103.50p | 104.85p | 102.00p | 103.50p | 10786 |
26/03/2021 | 103.50p | 104.85p | 103.50p | 103.50p | 2029 |
25/03/2021 | 102.50p | 103.50p | 102.50p | 103.50p | 0 |
24/03/2021 | 103.50p | 104.85p | 102.00p | 103.50p | 3546 |
23/03/2021 | 103.50p | 104.85p | 102.15p | 103.50p | 6125 |
22/03/2021 | 103.50p | 104.85p | 103.50p | 103.50p | 12555 |
19/03/2021 | 103.50p | 104.85p | 102.15p | 103.50p | 13938 |
18/03/2021 | 103.50p | 104.85p | 103.50p | 103.50p | 10000 |
17/03/2021 | 103.50p | 104.85p | 103.50p | 103.50p | 9000 |
16/03/2021 | 103.50p | 104.85p | 102.15p | 103.50p | 6698 |
15/03/2021 | 103.50p | 104.85p | 102.15p | 103.50p | 8500 |
12/03/2021 | 103.50p | 104.85p | 102.15p | 103.50p | 4772 |
11/03/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
10/03/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 15000 |
09/03/2021 | 103.50p | 104.85p | 102.00p | 103.50p | 11545 |
08/03/2021 | 103.50p | 104.85p | 102.15p | 103.50p | 4790 |
05/03/2021 | 103.50p | 104.85p | 102.15p | 103.50p | 15386 |
04/03/2021 | 103.50p | 104.85p | 103.50p | 103.50p | 95 |
03/03/2021 | 103.50p | 104.85p | 102.00p | 103.50p | 21200 |
02/03/2021 | 103.50p | 104.85p | 102.15p | 103.50p | 6237 |
01/03/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 42000 |
26/02/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
25/02/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
24/02/2021 | 103.50p | 103.50p | 102.15p | 103.50p | 1000 |
23/02/2021 | 103.50p | 103.50p | 102.15p | 103.50p | 4000 |
22/02/2021 | 103.50p | 104.85p | 102.15p | 103.50p | 37006 |
19/02/2021 | 103.50p | 104.85p | 102.15p | 103.50p | 2036 |
18/02/2021 | 102.50p | 104.85p | 102.50p | 103.50p | 7500 |
17/02/2021 | 103.50p | 104.85p | 102.15p | 103.50p | 15797 |
16/02/2021 | 103.50p | 104.85p | 102.15p | 103.50p | 14737 |
15/02/2021 | 103.50p | 104.85p | 103.50p | 103.50p | 937 |
12/02/2021 | 103.50p | 103.50p | 102.15p | 103.50p | 9764 |
11/02/2021 | 103.50p | 104.85p | 102.15p | 103.50p | 13000 |
10/02/2021 | 103.50p | 104.85p | 102.15p | 103.50p | 15889 |
09/02/2021 | 102.50p | 104.85p | 102.03p | 103.50p | 2590 |
08/02/2021 | 103.50p | 104.85p | 103.50p | 103.50p | 657 |
05/02/2021 | 103.50p | 104.67p | 103.50p | 103.50p | 12245 |
04/02/2021 | 103.50p | 104.67p | 103.50p | 103.50p | 4741 |
03/02/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 3246 |
02/02/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
01/02/2021 | 103.50p | 104.67p | 103.50p | 103.50p | 15433 |
29/01/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
28/01/2021 | 103.50p | 104.67p | 102.00p | 103.50p | 29073 |
27/01/2021 | 103.50p | 104.67p | 102.00p | 103.50p | 23095 |
26/01/2021 | 103.50p | 104.67p | 102.03p | 103.50p | 20677 |
25/01/2021 | 103.50p | 104.67p | 102.03p | 103.50p | 26090 |
22/01/2021 | 103.50p | 104.67p | 102.03p | 103.50p | 117650 |
21/01/2021 | 103.50p | 104.67p | 102.03p | 103.50p | 6122 |
20/01/2021 | 103.50p | 104.67p | 103.50p | 103.50p | 24800 |
19/01/2021 | 103.50p | 104.67p | 102.03p | 103.50p | 19163 |
18/01/2021 | 103.50p | 104.67p | 103.50p | 103.50p | 6440 |
15/01/2021 | 103.50p | 103.50p | 102.03p | 103.50p | 1000 |
14/01/2021 | 103.50p | 104.67p | 102.00p | 103.50p | 1777 |
13/01/2021 | 103.50p | 104.67p | 102.00p | 103.50p | 9000 |
12/01/2021 | 103.50p | 104.67p | 102.00p | 103.50p | 5304 |
11/01/2021 | 103.50p | 105.00p | 102.00p | 103.50p | 16911 |
08/01/2021 | 103.50p | 105.00p | 103.50p | 103.50p | 13307 |
07/01/2021 | 103.50p | 103.50p | 102.00p | 103.50p | 136000 |
06/01/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
05/01/2021 | 103.50p | 105.00p | 102.00p | 103.50p | 3462 |
04/01/2021 | 102.50p | 105.00p | 102.00p | 103.50p | 67783 |
31/12/2020 | 102.50p | 104.00p | 102.50p | 102.50p | 2841 |
30/12/2020 | 102.50p | 104.00p | 101.00p | 102.50p | 26027 |
29/12/2020 | 102.50p | 104.00p | 102.50p | 102.50p | 40948 |
24/12/2020 | 102.50p | 104.00p | 102.50p | 102.50p | 452 |
23/12/2020 | 102.50p | 104.00p | 101.00p | 102.50p | 7339 |
22/12/2020 | 101.50p | 104.00p | 100.00p | 102.50p | 15857 |
*Close Price adjusted for both dividends and splits