Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/08/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
17/08/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
14/08/2020 | 55.00p | 62.00p | 55.00p | 60.00p | 350 |
13/08/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
12/08/2020 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
11/08/2020 | 57.50p | 62.50p | 57.50p | 57.50p | 0 |
10/08/2020 | 65.00p | 65.00p | 60.00p | 62.50p | 55 |
07/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
06/08/2020 | 65.00p | 65.00p | 61.00p | 65.00p | 2 |
05/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
04/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
03/08/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
31/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
30/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 1 |
29/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
28/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
27/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
24/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
23/07/2020 | 70.00p | 70.00p | 65.00p | 65.00p | 130 |
22/07/2020 | 75.00p | 75.00p | 70.00p | 70.00p | 35 |
21/07/2020 | 75.00p | 75.00p | 70.00p | 75.00p | 10 |
20/07/2020 | 75.00p | 75.00p | 70.00p | 75.00p | 100 |
17/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
16/07/2020 | 75.00p | 75.00p | 70.00p | 75.00p | 50 |
15/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
14/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
13/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
10/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
09/07/2020 | 75.00p | 75.00p | 70.00p | 75.00p | 1 |
08/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
07/07/2020 | 75.00p | 75.00p | 70.00p | 75.00p | 50 |
06/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
03/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
02/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
01/07/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
30/06/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
29/06/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
26/06/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
25/06/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
24/06/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
23/06/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
22/06/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
19/06/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
18/06/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
17/06/2020 | 75.00p | 80.00p | 75.00p | 75.00p | 14 |
16/06/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
15/06/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
12/06/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
11/06/2020 | 75.00p | 75.00p | 70.00p | 75.00p | 7 |
10/06/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
09/06/2020 | 72.50p | 75.00p | 72.50p | 75.00p | 7 |
08/06/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
05/06/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
04/06/2020 | 72.50p | 75.00p | 72.50p | 72.50p | 77 |
03/06/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
02/06/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
01/06/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
29/05/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
28/05/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
27/05/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
26/05/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
22/05/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
21/05/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
20/05/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
19/05/2020 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
18/05/2020 | 72.50p | 74.00p | 70.00p | 72.50p | 448 |
15/05/2020 | 77.50p | 78.50p | 70.20p | 72.50p | 46 |
14/05/2020 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
13/05/2020 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
12/05/2020 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
11/05/2020 | 85.00p | 85.00p | 82.50p | 82.50p | 0 |
07/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
06/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
05/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
04/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
01/05/2020 | 85.00p | 85.00p | 81.25p | 85.00p | 100 |
30/04/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
29/04/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
28/04/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
27/04/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
24/04/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
23/04/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
22/04/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
21/04/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
20/04/2020 | 85.00p | 87.50p | 85.00p | 85.00p | 0 |
17/04/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
16/04/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
15/04/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
14/04/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
09/04/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
08/04/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
07/04/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
06/04/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
03/04/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
02/04/2020 | 87.50p | 89.50p | 87.50p | 87.50p | 0 |
01/04/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
31/03/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
30/03/2020 | 90.00p | 90.00p | 87.50p | 87.50p | 7 |
27/03/2020 | 90.00p | 90.00p | 85.50p | 90.00p | 3 |
26/03/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
25/03/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
24/03/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
23/03/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
20/03/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
19/03/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
18/03/2020 | 90.00p | 90.00p | 85.00p | 90.00p | 5 |
17/03/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
16/03/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
13/03/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
12/03/2020 | 92.50p | 94.00p | 90.00p | 90.00p | 53 |
11/03/2020 | 100.00p | 100.00p | 92.50p | 92.50p | 50 |
10/03/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
09/03/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
06/03/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
05/03/2020 | 102.50p | 102.50p | 95.00p | 100.00p | 110 |
04/03/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
03/03/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
02/03/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
28/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
27/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
26/02/2020 | 102.50p | 102.50p | 101.00p | 102.50p | 25 |
25/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
24/02/2020 | 102.50p | 102.50p | 101.00p | 102.50p | 20 |
21/02/2020 | 102.50p | 102.50p | 100.00p | 102.50p | 10 |
20/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
19/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
18/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
17/02/2020 | 102.50p | 102.50p | 101.00p | 102.50p | 1 |
14/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
13/02/2020 | 102.50p | 103.50p | 102.50p | 102.50p | 190 |
12/02/2020 | 102.50p | 102.50p | 100.00p | 102.50p | 2000 |
11/02/2020 | 102.50p | 103.50p | 100.00p | 102.50p | 10 |
10/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
07/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
06/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
05/02/2020 | 102.50p | 102.50p | 101.00p | 102.50p | 22 |
04/02/2020 | 102.50p | 102.50p | 102.00p | 102.50p | 5 |
03/02/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 35 |
31/01/2020 | 102.50p | 102.50p | 102.00p | 102.50p | 3 |
30/01/2020 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
29/01/2020 | 105.00p | 105.00p | 102.50p | 102.50p | 13 |
28/01/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 8 |
27/01/2020 | 105.00p | 105.00p | 100.00p | 105.00p | 5 |
24/01/2020 | 87.50p | 105.00p | 87.50p | 105.00p | 2090 |
23/01/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
22/01/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
21/01/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
20/01/2020 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
17/01/2020 | 88.75p | 88.75p | 88.75p | 88.75p | 0 |
16/01/2020 | 88.75p | 88.75p | 87.50p | 88.75p | 5 |
15/01/2020 | 88.75p | 88.75p | 88.75p | 88.75p | 0 |
14/01/2020 | 88.75p | 88.75p | 88.75p | 88.75p | 0 |
13/01/2020 | 87.50p | 88.75p | 87.50p | 88.75p | 0 |
10/01/2020 | 83.75p | 87.50p | 83.75p | 87.50p | 250 |
09/01/2020 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
08/01/2020 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
07/01/2020 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
06/01/2020 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
03/01/2020 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
02/01/2020 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
31/12/2019 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
30/12/2019 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
27/12/2019 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
24/12/2019 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
23/12/2019 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
20/12/2019 | 83.75p | 83.75p | 81.00p | 83.75p | 33 |
19/12/2019 | 83.75p | 85.00p | 83.75p | 83.75p | 1 |
18/12/2019 | 85.00p | 85.00p | 83.75p | 83.75p | 0 |
17/12/2019 | 83.75p | 83.75p | 83.75p | 83.75p | 0 |
16/12/2019 | 87.50p | 87.50p | 82.00p | 83.75p | 5 |
13/12/2019 | 90.00p | 90.00p | 87.50p | 87.50p | 0 |
12/12/2019 | 90.00p | 90.00p | 87.50p | 90.00p | 0 |
11/12/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
10/12/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
09/12/2019 | 90.00p | 90.00p | 85.00p | 90.00p | 2 |
06/12/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
05/12/2019 | 90.00p | 91.50p | 85.00p | 90.00p | 22 |
04/12/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
03/12/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
02/12/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
29/11/2019 | 95.00p | 95.00p | 90.00p | 90.00p | 30 |
28/11/2019 | 96.50p | 96.50p | 93.00p | 95.00p | 175 |
27/11/2019 | 96.50p | 97.00p | 93.70p | 96.50p | 4 |
26/11/2019 | 96.50p | 98.39p | 96.50p | 96.50p | 30 |
25/11/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
22/11/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
21/11/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
20/11/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
19/11/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
18/11/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
15/11/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
14/11/2019 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
13/11/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
12/11/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
11/11/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
08/11/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
07/11/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
06/11/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
05/11/2019 | 95.00p | 95.00p | 90.00p | 95.00p | 1 |
04/11/2019 | 95.00p | 95.00p | 94.50p | 95.00p | 4 |
*Close Price adjusted for both dividends and splits