Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/10/2021 | 55.00p | 56.50p | 55.00p | 56.50p | 6111 |
25/10/2021 | 55.00p | 55.00p | 53.55p | 55.00p | 17799 |
22/10/2021 | 55.00p | 55.19p | 53.55p | 55.00p | 119640 |
21/10/2021 | 55.00p | 55.00p | 54.11p | 55.00p | 15937 |
20/10/2021 | 55.00p | 55.60p | 54.11p | 55.00p | 324456 |
19/10/2021 | 55.00p | 55.75p | 55.00p | 55.00p | 51855 |
18/10/2021 | 54.50p | 55.85p | 54.04p | 55.00p | 31990 |
15/10/2021 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
14/10/2021 | 54.50p | 54.78p | 53.78p | 54.50p | 55405 |
13/10/2021 | 53.00p | 55.50p | 53.00p | 54.00p | 424003 |
12/10/2021 | 50.50p | 50.50p | 49.71p | 50.50p | 6220 |
11/10/2021 | 50.50p | 51.25p | 50.50p | 50.50p | 10000 |
08/10/2021 | 50.50p | 51.49p | 49.71p | 50.50p | 200490 |
07/10/2021 | 50.50p | 52.00p | 49.36p | 50.50p | 27682 |
06/10/2021 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
05/10/2021 | 50.50p | 50.50p | 49.79p | 50.50p | 12 |
04/10/2021 | 50.50p | 50.50p | 49.79p | 50.50p | 11100 |
01/10/2021 | 50.50p | 50.50p | 49.79p | 50.50p | 23736 |
30/09/2021 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
29/09/2021 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
28/09/2021 | 50.50p | 51.49p | 49.79p | 50.50p | 26159 |
27/09/2021 | 50.50p | 51.70p | 49.79p | 50.50p | 88770 |
24/09/2021 | 50.50p | 50.50p | 49.79p | 50.50p | 1090 |
23/09/2021 | 50.50p | 50.50p | 49.79p | 50.50p | 27189 |
22/09/2021 | 50.50p | 50.50p | 49.79p | 50.50p | 66476 |
21/09/2021 | 50.50p | 50.50p | 49.78p | 50.50p | 3479 |
20/09/2021 | 50.50p | 51.70p | 49.76p | 50.50p | 7003 |
17/09/2021 | 50.50p | 50.50p | 49.76p | 50.50p | 4000 |
16/09/2021 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
15/09/2021 | 50.50p | 50.50p | 49.76p | 50.50p | 20000 |
14/09/2021 | 50.50p | 50.50p | 49.00p | 50.50p | 22287 |
13/09/2021 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
10/09/2021 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
09/09/2021 | 50.50p | 50.70p | 49.68p | 50.50p | 54913 |
08/09/2021 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
07/09/2021 | 50.50p | 50.50p | 49.66p | 50.50p | 16786 |
06/09/2021 | 50.50p | 50.50p | 49.50p | 50.50p | 1551826 |
03/09/2021 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
02/09/2021 | 50.50p | 50.50p | 49.25p | 50.50p | 1081 |
01/09/2021 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
31/08/2021 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
30/08/2021 | 50.50p | 50.50p | 50.50p | 50.50p | 144 |
27/08/2021 | 50.50p | 50.50p | 50.50p | 50.50p | 144 |
26/08/2021 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
25/08/2021 | 50.50p | 50.80p | 49.00p | 50.50p | 44000 |
24/08/2021 | 50.50p | 50.50p | 49.00p | 50.50p | 3000 |
23/08/2021 | 50.50p | 50.50p | 49.00p | 50.50p | 5733 |
20/08/2021 | 50.50p | 50.88p | 50.50p | 50.50p | 2894 |
19/08/2021 | 50.50p | 50.95p | 49.50p | 50.50p | 13489 |
18/08/2021 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
17/08/2021 | 50.50p | 51.22p | 50.50p | 50.50p | 10000 |
16/08/2021 | 50.50p | 50.50p | 50.00p | 50.50p | 25481 |
13/08/2021 | 51.50p | 52.00p | 49.63p | 50.00p | 1845902 |
12/08/2021 | 49.50p | 53.00p | 49.50p | 51.50p | 224399 |
11/08/2021 | 48.00p | 49.95p | 48.00p | 49.50p | 15205 |
10/08/2021 | 48.00p | 50.00p | 47.64p | 48.00p | 2300454 |
09/08/2021 | 48.00p | 48.80p | 47.20p | 48.00p | 1212380 |
06/08/2021 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
05/08/2021 | 48.00p | 48.00p | 47.55p | 48.00p | 9132 |
04/08/2021 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
03/08/2021 | 48.00p | 48.00p | 47.55p | 48.00p | 15000 |
02/08/2021 | 48.00p | 48.20p | 47.00p | 48.00p | 140538 |
30/07/2021 | 48.00p | 48.00p | 47.46p | 48.00p | 1000 |
29/07/2021 | 48.00p | 48.00p | 47.44p | 48.00p | 500 |
28/07/2021 | 48.00p | 48.48p | 47.36p | 48.00p | 61468 |
27/07/2021 | 47.00p | 48.50p | 47.00p | 48.00p | 261997 |
26/07/2021 | 47.00p | 47.76p | 46.64p | 47.00p | 27950 |
23/07/2021 | 45.50p | 47.90p | 44.96p | 46.00p | 65455 |
22/07/2021 | 45.50p | 46.22p | 45.50p | 45.50p | 17500 |
21/07/2021 | 43.50p | 45.80p | 43.50p | 45.50p | 172800 |
20/07/2021 | 40.50p | 41.00p | 40.50p | 40.50p | 75340 |
19/07/2021 | 40.50p | 41.00p | 40.50p | 40.50p | 75340 |
16/07/2021 | 40.50p | 40.67p | 40.50p | 40.50p | 7500 |
15/07/2021 | 40.50p | 40.67p | 40.50p | 40.50p | 10000 |
14/07/2021 | 40.50p | 40.67p | 40.50p | 40.50p | 10000 |
13/07/2021 | 40.50p | 40.67p | 40.50p | 40.50p | 15096 |
12/07/2021 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
09/07/2021 | 40.50p | 41.00p | 40.50p | 40.50p | 15000 |
08/07/2021 | 41.00p | 41.00p | 40.50p | 40.50p | 0 |
07/07/2021 | 41.00p | 41.00p | 40.50p | 40.50p | 40000 |
06/07/2021 | 41.00p | 41.00p | 40.55p | 41.00p | 42875 |
05/07/2021 | 41.00p | 41.00p | 40.50p | 41.00p | 7050 |
02/07/2021 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
01/07/2021 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
30/06/2021 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
29/06/2021 | 41.00p | 42.00p | 41.00p | 41.00p | 45000 |
28/06/2021 | 41.00p | 41.00p | 40.25p | 41.00p | 13954 |
25/06/2021 | 41.00p | 43.00p | 41.00p | 41.00p | 116279 |
24/06/2021 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
23/06/2021 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
22/06/2021 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
21/06/2021 | 41.00p | 41.00p | 40.00p | 41.00p | 161011 |
18/06/2021 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
17/06/2021 | 41.00p | 41.00p | 40.05p | 41.00p | 90 |
16/06/2021 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
15/06/2021 | 41.00p | 41.00p | 40.00p | 41.00p | 2725 |
14/06/2021 | 41.00p | 41.00p | 40.00p | 41.00p | 91512 |
11/06/2021 | 41.00p | 41.00p | 40.00p | 41.00p | 27800 |
10/06/2021 | 41.00p | 41.00p | 41.00p | 41.00p | 983410 |
09/06/2021 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
08/06/2021 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
07/06/2021 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
04/06/2021 | 41.00p | 41.00p | 40.05p | 41.00p | 70 |
03/06/2021 | 41.00p | 42.00p | 40.02p | 41.00p | 52059 |
02/06/2021 | 41.00p | 41.00p | 40.40p | 41.00p | 25000 |
01/06/2021 | 41.00p | 41.60p | 40.00p | 41.00p | 95672 |
31/05/2021 | 41.00p | 41.60p | 41.00p | 41.00p | 204 |
28/05/2021 | 41.00p | 41.60p | 41.00p | 41.00p | 204 |
27/05/2021 | 41.00p | 42.00p | 40.40p | 41.00p | 10010 |
26/05/2021 | 41.00p | 41.30p | 40.00p | 41.00p | 22800 |
25/05/2021 | 42.00p | 42.00p | 40.20p | 41.00p | 50003 |
24/05/2021 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
21/05/2021 | 42.00p | 44.00p | 40.81p | 42.00p | 16176 |
20/05/2021 | 42.00p | 42.00p | 40.00p | 42.00p | 16873 |
19/05/2021 | 42.00p | 42.20p | 40.85p | 42.00p | 15571 |
18/05/2021 | 42.00p | 42.00p | 40.81p | 42.00p | 359500 |
17/05/2021 | 42.00p | 42.00p | 40.81p | 42.00p | 1975 |
14/05/2021 | 42.00p | 42.00p | 40.81p | 42.00p | 25000 |
13/05/2021 | 42.00p | 42.00p | 41.00p | 42.00p | 11121 |
12/05/2021 | 43.00p | 43.00p | 42.20p | 43.00p | 9000 |
11/05/2021 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
10/05/2021 | 43.00p | 43.00p | 42.20p | 43.00p | 21779 |
07/05/2021 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
06/05/2021 | 43.00p | 43.00p | 42.40p | 43.00p | 1241 |
05/05/2021 | 43.00p | 43.29p | 43.00p | 43.00p | 135946 |
04/05/2021 | 42.70p | 43.40p | 42.70p | 43.00p | 100000 |
03/05/2021 | 39.70p | 43.19p | 39.08p | 42.70p | 1660990 |
30/04/2021 | 39.70p | 43.19p | 39.08p | 42.70p | 1610440 |
29/04/2021 | 39.70p | 40.48p | 39.70p | 39.70p | 97 |
28/04/2021 | 39.70p | 39.70p | 39.70p | 39.70p | 0 |
27/04/2021 | 39.70p | 39.70p | 39.70p | 39.70p | 0 |
26/04/2021 | 39.50p | 39.70p | 39.50p | 39.70p | 50000 |
23/04/2021 | 40.00p | 40.00p | 39.00p | 40.00p | 11800 |
22/04/2021 | 40.50p | 41.00p | 40.00p | 40.00p | 386900 |
21/04/2021 | 39.50p | 41.00p | 39.50p | 40.50p | 35068 |
20/04/2021 | 39.50p | 39.81p | 39.50p | 39.50p | 4510 |
19/04/2021 | 39.50p | 40.70p | 39.50p | 39.50p | 14256 |
16/04/2021 | 39.50p | 40.10p | 38.00p | 39.50p | 842 |
15/04/2021 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
14/04/2021 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
13/04/2021 | 40.50p | 40.50p | 39.50p | 39.50p | 56000 |
12/04/2021 | 39.50p | 41.00p | 39.50p | 40.00p | 59805 |
09/04/2021 | 39.50p | 40.00p | 39.25p | 39.50p | 910 |
08/04/2021 | 39.50p | 39.50p | 39.21p | 39.50p | 7142 |
07/04/2021 | 39.50p | 40.00p | 39.50p | 39.50p | 25000 |
06/04/2021 | 39.50p | 40.39p | 38.00p | 39.50p | 35745 |
05/04/2021 | 39.50p | 39.96p | 39.21p | 39.50p | 4670 |
02/04/2021 | 39.50p | 39.96p | 39.21p | 39.50p | 4670 |
01/04/2021 | 39.50p | 39.96p | 39.21p | 39.50p | 4670 |
31/03/2021 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
30/03/2021 | 39.50p | 40.00p | 39.11p | 39.50p | 7731 |
29/03/2021 | 39.50p | 39.50p | 39.05p | 39.50p | 15625 |
26/03/2021 | 39.50p | 39.50p | 39.11p | 39.50p | 5224 |
25/03/2021 | 39.50p | 40.00p | 39.50p | 39.50p | 906 |
24/03/2021 | 39.50p | 40.10p | 38.61p | 39.50p | 3418 |
23/03/2021 | 39.50p | 40.10p | 38.56p | 39.50p | 16775 |
22/03/2021 | 39.50p | 40.00p | 38.51p | 39.50p | 152654 |
19/03/2021 | 39.50p | 40.55p | 39.12p | 39.50p | 48925 |
18/03/2021 | 39.00p | 40.43p | 38.00p | 39.50p | 55048 |
17/03/2021 | 35.50p | 40.00p | 34.68p | 39.00p | 106318 |
16/03/2021 | 34.00p | 36.00p | 34.00p | 34.50p | 42338 |
15/03/2021 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
12/03/2021 | 34.00p | 34.38p | 34.00p | 34.00p | 50419 |
11/03/2021 | 33.00p | 34.20p | 33.00p | 34.00p | 5000 |
10/03/2021 | 33.00p | 34.96p | 33.00p | 33.00p | 28469 |
09/03/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
08/03/2021 | 33.00p | 33.00p | 31.60p | 33.00p | 3000 |
05/03/2021 | 33.00p | 34.18p | 33.00p | 33.00p | 8013 |
04/03/2021 | 33.00p | 33.85p | 31.26p | 33.00p | 11063 |
03/03/2021 | 33.00p | 33.78p | 31.60p | 33.00p | 12583 |
02/03/2021 | 33.00p | 33.00p | 31.60p | 33.00p | 4763 |
01/03/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
26/02/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
25/02/2021 | 33.00p | 33.96p | 31.00p | 33.00p | 83330 |
24/02/2021 | 33.00p | 34.00p | 31.00p | 33.00p | 1258 |
23/02/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
22/02/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
19/02/2021 | 33.50p | 34.20p | 32.35p | 33.00p | 17724 |
18/02/2021 | 33.50p | 34.33p | 33.50p | 33.50p | 50000 |
17/02/2021 | 33.50p | 33.50p | 32.32p | 33.50p | 22000 |
16/02/2021 | 33.50p | 35.00p | 33.50p | 35.00p | 5474 |
15/02/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
12/02/2021 | 33.50p | 34.25p | 32.31p | 33.50p | 22000 |
11/02/2021 | 33.50p | 34.50p | 33.50p | 33.50p | 35000 |
10/02/2021 | 33.50p | 34.78p | 33.31p | 33.50p | 20542 |
09/02/2021 | 33.50p | 34.90p | 33.50p | 33.50p | 253 |
08/02/2021 | 33.50p | 33.50p | 32.50p | 33.50p | 20700 |
05/02/2021 | 33.50p | 34.97p | 33.33p | 33.50p | 150 |
04/02/2021 | 33.50p | 33.50p | 33.31p | 33.50p | 58 |
03/02/2021 | 33.00p | 34.70p | 33.00p | 33.50p | 10000 |
02/02/2021 | 33.00p | 34.70p | 33.00p | 33.00p | 11345 |
01/02/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 1992 |
29/01/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
28/01/2021 | 33.00p | 34.79p | 33.00p | 33.00p | 5000 |
27/01/2021 | 33.00p | 34.80p | 31.00p | 33.00p | 6884 |
26/01/2021 | 33.00p | 35.00p | 33.00p | 33.00p | 1830696 |
25/01/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
22/01/2021 | 32.50p | 33.40p | 32.50p | 32.50p | 177856 |
21/01/2021 | 28.50p | 33.70p | 28.50p | 33.00p | 55503 |
20/01/2021 | 27.50p | 30.00p | 27.50p | 28.00p | 4825205 |
*Close Price adjusted for both dividends and splits