Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/10/2020 | 16.00p | 16.55p | 16.00p | 16.00p | 2000 |
05/10/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
02/10/2020 | 16.00p | 16.55p | 16.00p | 16.00p | 7500 |
01/10/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
30/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
29/09/2020 | 16.00p | 16.60p | 16.00p | 16.00p | 500 |
28/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
25/09/2020 | 16.00p | 16.00p | 15.00p | 16.00p | 10000 |
24/09/2020 | 16.50p | 16.50p | 15.15p | 16.00p | 24183 |
23/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
22/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
21/09/2020 | 16.50p | 16.50p | 15.15p | 16.50p | 250 |
18/09/2020 | 16.50p | 16.50p | 15.25p | 16.50p | 16920 |
17/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
16/09/2020 | 16.50p | 16.50p | 15.25p | 16.50p | 3596 |
15/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
14/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
11/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
10/09/2020 | 16.50p | 16.50p | 15.25p | 16.50p | 247 |
09/09/2020 | 16.50p | 17.85p | 16.50p | 16.50p | 1092 |
08/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
07/09/2020 | 17.00p | 17.00p | 16.50p | 16.50p | 0 |
04/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
03/09/2020 | 16.50p | 16.50p | 15.25p | 16.50p | 1000 |
02/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
01/09/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
28/08/2020 | 16.50p | 17.80p | 16.50p | 16.50p | 5000 |
27/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
26/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
25/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
24/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
21/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
20/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
19/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
18/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
17/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
14/08/2020 | 16.50p | 17.85p | 16.50p | 16.50p | 6689 |
13/08/2020 | 16.50p | 16.50p | 15.25p | 16.50p | 400 |
12/08/2020 | 16.00p | 16.90p | 16.00p | 16.50p | 5000 |
11/08/2020 | 16.00p | 16.90p | 16.00p | 16.00p | 10000 |
10/08/2020 | 16.00p | 16.90p | 15.15p | 16.00p | 3942 |
07/08/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
06/08/2020 | 16.00p | 16.00p | 15.15p | 16.00p | 823 |
05/08/2020 | 16.00p | 16.90p | 16.00p | 16.00p | 10000 |
04/08/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
03/08/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
31/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
30/07/2020 | 16.00p | 16.80p | 16.00p | 16.00p | 16000 |
29/07/2020 | 16.00p | 16.90p | 15.10p | 16.00p | 3094 |
28/07/2020 | 16.50p | 16.90p | 16.00p | 16.00p | 12272 |
27/07/2020 | 16.50p | 16.50p | 16.00p | 16.50p | 17610 |
24/07/2020 | 17.00p | 17.00p | 16.50p | 16.50p | 0 |
23/07/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
22/07/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
21/07/2020 | 17.00p | 17.00p | 16.00p | 17.00p | 3000 |
20/07/2020 | 17.00p | 17.00p | 16.00p | 17.00p | 1285 |
17/07/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
16/07/2020 | 17.50p | 17.50p | 16.00p | 17.00p | 7210 |
15/07/2020 | 18.50p | 18.50p | 16.00p | 17.50p | 32308 |
14/07/2020 | 18.50p | 18.50p | 17.00p | 18.50p | 7165 |
13/07/2020 | 19.00p | 19.00p | 18.50p | 18.50p | 0 |
10/07/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
09/07/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
08/07/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
07/07/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
06/07/2020 | 18.50p | 19.00p | 18.50p | 19.00p | 611 |
03/07/2020 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
02/07/2020 | 18.00p | 18.80p | 18.00p | 18.50p | 20000 |
01/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
30/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
29/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
26/06/2020 | 18.00p | 18.00p | 16.00p | 18.00p | 2105 |
25/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
24/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
23/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
22/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
19/06/2020 | 20.00p | 20.00p | 16.00p | 18.00p | 47100 |
18/06/2020 | 20.50p | 20.50p | 20.20p | 20.50p | 5000 |
17/06/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
16/06/2020 | 20.50p | 20.50p | 20.10p | 20.50p | 1000 |
15/06/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
12/06/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
11/06/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
10/06/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
09/06/2020 | 21.50p | 21.50p | 20.00p | 20.50p | 17200 |
08/06/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
05/06/2020 | 22.00p | 22.00p | 20.00p | 22.00p | 37647 |
04/06/2020 | 22.00p | 22.80p | 22.00p | 22.00p | 494 |
03/06/2020 | 16.50p | 22.00p | 16.50p | 22.00p | 36273 |
02/06/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
01/06/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
29/05/2020 | 16.50p | 18.90p | 16.50p | 16.50p | 7878 |
28/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
27/05/2020 | 16.50p | 16.50p | 15.10p | 16.50p | 1740 |
26/05/2020 | 16.50p | 16.50p | 15.10p | 16.50p | 8288 |
25/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
22/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
21/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
20/05/2020 | 16.50p | 18.90p | 16.50p | 16.50p | 3000 |
19/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
18/05/2020 | 16.50p | 16.50p | 15.10p | 16.50p | 79 |
15/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
14/05/2020 | 16.50p | 16.50p | 15.10p | 16.50p | 15000 |
13/05/2020 | 16.00p | 18.00p | 16.00p | 16.50p | 8288 |
12/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
11/05/2020 | 16.00p | 18.00p | 16.00p | 16.00p | 2000 |
08/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
07/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
06/05/2020 | 16.00p | 16.00p | 15.10p | 16.00p | 17911 |
05/05/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
04/05/2020 | 16.00p | 16.00p | 15.10p | 16.00p | 6500 |
01/05/2020 | 16.00p | 18.00p | 14.75p | 16.00p | 7750 |
30/04/2020 | 16.00p | 16.00p | 14.75p | 16.00p | 1 |
29/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
28/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
27/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
24/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
23/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
22/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
21/04/2020 | 16.00p | 18.00p | 16.00p | 16.00p | 5516 |
20/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
17/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
16/04/2020 | 16.50p | 16.50p | 16.00p | 16.00p | 0 |
15/04/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
14/04/2020 | 16.00p | 17.92p | 16.00p | 16.50p | 5510 |
13/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
10/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
09/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
08/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
07/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
06/04/2020 | 16.00p | 17.92p | 16.00p | 16.00p | 762 |
03/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
02/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
01/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
31/03/2020 | 16.00p | 16.00p | 14.00p | 16.00p | 200000 |
30/03/2020 | 14.50p | 16.94p | 13.13p | 16.00p | 9648 |
27/03/2020 | 15.00p | 15.75p | 13.00p | 14.50p | 62647 |
26/03/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
25/03/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
24/03/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
23/03/2020 | 17.50p | 17.50p | 15.25p | 16.50p | 9659 |
20/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
19/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
18/03/2020 | 18.00p | 18.00p | 17.50p | 17.50p | 0 |
17/03/2020 | 18.00p | 18.00p | 16.00p | 18.00p | 20434 |
16/03/2020 | 19.00p | 19.00p | 17.00p | 18.00p | 30936 |
13/03/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 25000 |
12/03/2020 | 20.00p | 20.00p | 17.50p | 19.00p | 470 |
11/03/2020 | 20.50p | 20.50p | 18.00p | 19.50p | 10000 |
10/03/2020 | 21.00p | 21.00p | 20.50p | 20.50p | 0 |
09/03/2020 | 22.50p | 22.50p | 19.10p | 21.00p | 19981 |
06/03/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
05/03/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
04/03/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
03/03/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
02/03/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
28/02/2020 | 23.50p | 23.50p | 21.10p | 23.00p | 26825 |
27/02/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
26/02/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
25/02/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
24/02/2020 | 24.50p | 24.50p | 21.60p | 23.50p | 11797 |
21/02/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
20/02/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
19/02/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
18/02/2020 | 24.50p | 24.50p | 23.50p | 24.50p | 26250 |
17/02/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
14/02/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
13/02/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
12/02/2020 | 24.50p | 25.70p | 23.50p | 24.50p | 10278 |
11/02/2020 | 23.50p | 24.50p | 23.50p | 24.50p | 0 |
10/02/2020 | 23.50p | 24.50p | 23.50p | 24.50p | 874 |
07/02/2020 | 23.50p | 24.50p | 23.50p | 24.50p | 0 |
06/02/2020 | 23.50p | 24.50p | 23.50p | 24.50p | 0 |
05/02/2020 | 23.50p | 24.50p | 23.50p | 24.50p | 1307 |
04/02/2020 | 24.00p | 24.50p | 24.00p | 24.50p | 0 |
03/02/2020 | 23.50p | 24.55p | 23.50p | 24.50p | 6333 |
31/01/2020 | 24.00p | 24.95p | 24.00p | 24.50p | 27000 |
30/01/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
29/01/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
28/01/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
27/01/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
24/01/2020 | 24.50p | 24.55p | 24.50p | 24.50p | 44000 |
23/01/2020 | 25.00p | 25.00p | 24.50p | 24.50p | 0 |
22/01/2020 | 25.00p | 25.10p | 24.50p | 25.00p | 97936 |
21/01/2020 | 25.00p | 25.10p | 24.50p | 25.00p | 40936 |
20/01/2020 | 24.00p | 25.40p | 24.00p | 25.00p | 20000 |
17/01/2020 | 23.00p | 24.50p | 23.00p | 24.50p | 84899 |
16/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
15/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
14/01/2020 | 23.00p | 23.00p | 22.20p | 23.00p | 583 |
13/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
10/01/2020 | 23.00p | 23.50p | 23.00p | 23.00p | 56601 |
09/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
08/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
07/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
06/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
03/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
02/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
01/01/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
31/12/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
*Close Price adjusted for both dividends and splits