Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2021 | 57.50p | 60.00p | 55.57p | 57.50p | 1692 |
18/01/2021 | 57.50p | 57.50p | 55.57p | 57.50p | 1851 |
15/01/2021 | 57.50p | 57.50p | 55.22p | 57.50p | 5 |
14/01/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
13/01/2021 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
12/01/2021 | 57.50p | 57.50p | 55.57p | 57.50p | 12222 |
11/01/2021 | 57.50p | 60.00p | 55.57p | 57.50p | 4748 |
08/01/2021 | 57.50p | 57.50p | 55.57p | 57.50p | 77 |
07/01/2021 | 57.50p | 59.65p | 55.50p | 57.50p | 13601 |
06/01/2021 | 55.50p | 59.65p | 54.40p | 55.00p | 29901 |
05/01/2021 | 55.50p | 57.90p | 53.25p | 54.00p | 12545 |
04/01/2021 | 54.50p | 56.80p | 53.11p | 54.50p | 23640 |
01/01/2021 | 54.50p | 57.00p | 53.11p | 54.50p | 15545 |
31/12/2020 | 54.50p | 57.00p | 53.11p | 54.50p | 15545 |
30/12/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
29/12/2020 | 54.50p | 57.00p | 53.00p | 54.50p | 15425 |
28/12/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
25/12/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
24/12/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
23/12/2020 | 54.00p | 56.00p | 54.00p | 54.50p | 5087 |
22/12/2020 | 51.50p | 56.00p | 51.50p | 54.00p | 37340 |
21/12/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
18/12/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 6412 |
17/12/2020 | 51.50p | 52.00p | 51.50p | 51.50p | 10005 |
16/12/2020 | 54.50p | 54.50p | 50.00p | 51.50p | 46717 |
15/12/2020 | 54.50p | 54.50p | 52.10p | 54.50p | 5000 |
14/12/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 12 |
11/12/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
10/12/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
09/12/2020 | 54.50p | 54.50p | 52.10p | 54.50p | 5000 |
08/12/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
07/12/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
04/12/2020 | 54.50p | 54.74p | 52.60p | 54.50p | 8102 |
03/12/2020 | 54.50p | 54.50p | 52.60p | 54.50p | 13175 |
02/12/2020 | 54.50p | 54.95p | 54.50p | 54.50p | 4819 |
01/12/2020 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
30/11/2020 | 54.50p | 54.99p | 52.60p | 54.50p | 16034 |
27/11/2020 | 52.50p | 55.00p | 52.06p | 54.50p | 24651 |
26/11/2020 | 53.50p | 53.50p | 50.00p | 52.50p | 12755 |
25/11/2020 | 56.50p | 56.50p | 53.10p | 53.50p | 20249 |
24/11/2020 | 56.50p | 56.50p | 55.22p | 56.50p | 4503 |
23/11/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
20/11/2020 | 57.00p | 57.00p | 55.00p | 56.50p | 6388 |
19/11/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 615 |
18/11/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 438 |
17/11/2020 | 57.00p | 57.49p | 55.00p | 57.00p | 13200 |
16/11/2020 | 57.00p | 60.00p | 57.00p | 57.00p | 3037 |
13/11/2020 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
12/11/2020 | 57.50p | 59.00p | 55.04p | 57.00p | 24076 |
10/11/2020 | 59.00p | 59.49p | 59.00p | 59.00p | 2081 |
09/11/2020 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
06/11/2020 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
05/11/2020 | 59.00p | 59.49p | 59.00p | 59.00p | 3355 |
04/11/2020 | 59.00p | 59.96p | 59.00p | 59.00p | 33 |
03/11/2020 | 61.00p | 61.49p | 58.02p | 59.00p | 11966 |
02/11/2020 | 61.00p | 61.00p | 60.00p | 61.00p | 6930 |
30/10/2020 | 61.00p | 61.89p | 60.00p | 61.00p | 14092 |
29/10/2020 | 61.00p | 61.00p | 60.00p | 61.00p | 14908 |
28/10/2020 | 61.00p | 61.00p | 60.00p | 61.00p | 2000 |
27/10/2020 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
26/10/2020 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
23/10/2020 | 61.00p | 62.00p | 61.00p | 61.00p | 7500 |
22/10/2020 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
21/10/2020 | 61.00p | 61.00p | 60.80p | 61.00p | 2039 |
20/10/2020 | 61.00p | 61.00p | 59.39p | 61.00p | 1645 |
19/10/2020 | 58.50p | 61.00p | 58.50p | 61.00p | 10000 |
16/10/2020 | 58.50p | 59.00p | 58.00p | 58.50p | 12479 |
15/10/2020 | 58.50p | 59.00p | 58.24p | 58.50p | 6019 |
14/10/2020 | 59.00p | 59.40p | 58.22p | 59.00p | 15653 |
13/10/2020 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
12/10/2020 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
09/10/2020 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
08/10/2020 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
07/10/2020 | 59.00p | 59.48p | 59.00p | 59.00p | 6724 |
06/10/2020 | 59.00p | 59.00p | 58.10p | 59.00p | 2980 |
05/10/2020 | 60.00p | 60.00p | 58.00p | 59.00p | 8629 |
02/10/2020 | 60.00p | 60.40p | 60.00p | 60.00p | 1655 |
01/10/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
30/09/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
29/09/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
28/09/2020 | 60.00p | 60.00p | 58.55p | 60.00p | 137 |
25/09/2020 | 60.00p | 60.00p | 58.25p | 60.00p | 4476 |
24/09/2020 | 60.50p | 60.50p | 60.00p | 60.00p | 15000 |
23/09/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
22/09/2020 | 60.50p | 60.50p | 59.62p | 60.50p | 3500 |
21/09/2020 | 60.50p | 60.50p | 59.62p | 60.50p | 25 |
18/09/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
17/09/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
16/09/2020 | 60.50p | 61.24p | 59.55p | 60.50p | 3537 |
15/09/2020 | 60.50p | 60.50p | 58.00p | 60.50p | 1004 |
14/09/2020 | 60.50p | 61.55p | 59.55p | 60.50p | 4818 |
11/09/2020 | 60.50p | 61.24p | 60.50p | 60.50p | 1000 |
10/09/2020 | 60.50p | 60.50p | 59.31p | 60.50p | 429 |
09/09/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
08/09/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
07/09/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
04/09/2020 | 60.50p | 60.50p | 59.31p | 60.50p | 2685 |
03/09/2020 | 60.50p | 60.50p | 59.11p | 60.50p | 2670 |
02/09/2020 | 60.50p | 60.50p | 59.11p | 60.50p | 2000 |
01/09/2020 | 60.50p | 60.50p | 59.11p | 60.50p | 7131 |
31/08/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
28/08/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
27/08/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
26/08/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
25/08/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
24/08/2020 | 60.50p | 61.49p | 60.40p | 60.50p | 24643 |
21/08/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
20/08/2020 | 60.50p | 60.50p | 58.70p | 60.50p | 4564 |
19/08/2020 | 60.50p | 60.50p | 60.36p | 60.50p | 9081 |
18/08/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 5000 |
17/08/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
14/08/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 3292 |
13/08/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
12/08/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
11/08/2020 | 60.50p | 60.71p | 60.50p | 60.50p | 2700 |
10/08/2020 | 60.50p | 60.71p | 60.50p | 60.50p | 26 |
07/08/2020 | 60.50p | 60.71p | 60.50p | 60.50p | 300 |
06/08/2020 | 60.50p | 60.71p | 60.50p | 60.50p | 988 |
05/08/2020 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
04/08/2020 | 61.50p | 61.50p | 60.00p | 60.50p | 400 |
03/08/2020 | 61.50p | 61.89p | 60.70p | 61.50p | 6931 |
31/07/2020 | 61.50p | 62.80p | 59.50p | 61.50p | 5936 |
30/07/2020 | 61.50p | 61.50p | 60.48p | 61.50p | 1260 |
29/07/2020 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
28/07/2020 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
27/07/2020 | 61.50p | 62.00p | 61.50p | 61.50p | 27000 |
24/07/2020 | 61.50p | 61.50p | 60.00p | 61.50p | 1000 |
23/07/2020 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
22/07/2020 | 61.50p | 62.22p | 61.50p | 61.50p | 5221 |
21/07/2020 | 61.50p | 63.00p | 61.50p | 61.50p | 400 |
20/07/2020 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
17/07/2020 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
16/07/2020 | 62.50p | 62.50p | 61.50p | 61.50p | 14890 |
15/07/2020 | 62.50p | 62.50p | 62.47p | 62.50p | 640 |
14/07/2020 | 65.00p | 65.00p | 60.80p | 62.50p | 8651 |
13/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 15000 |
10/07/2020 | 65.00p | 65.00p | 63.00p | 65.00p | 2949 |
09/07/2020 | 65.00p | 65.00p | 63.45p | 65.00p | 1479 |
08/07/2020 | 65.00p | 66.20p | 63.40p | 65.00p | 9416 |
07/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
06/07/2020 | 65.00p | 65.00p | 63.30p | 65.00p | 6480 |
03/07/2020 | 65.00p | 65.00p | 63.64p | 65.00p | 4136 |
02/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
01/07/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
30/06/2020 | 65.00p | 65.00p | 63.00p | 65.00p | 2471 |
26/06/2020 | 65.00p | 66.80p | 65.00p | 65.00p | 149 |
25/06/2020 | 65.00p | 65.00p | 63.65p | 65.00p | 4000 |
24/06/2020 | 65.00p | 66.80p | 65.00p | 65.00p | 11939 |
23/06/2020 | 65.00p | 66.76p | 63.30p | 65.00p | 11058 |
22/06/2020 | 65.00p | 66.76p | 63.80p | 65.00p | 1869 |
19/06/2020 | 65.00p | 66.76p | 63.80p | 65.00p | 4439 |
18/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
17/06/2020 | 65.00p | 66.45p | 65.00p | 65.00p | 775 |
16/06/2020 | 65.00p | 66.45p | 63.56p | 65.00p | 444 |
15/06/2020 | 65.00p | 66.45p | 63.30p | 65.00p | 4448 |
12/06/2020 | 65.00p | 66.45p | 63.30p | 65.00p | 7629 |
11/06/2020 | 65.00p | 66.80p | 63.30p | 65.00p | 10625 |
10/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
09/06/2020 | 65.00p | 66.80p | 63.85p | 65.00p | 14276 |
08/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
05/06/2020 | 65.00p | 65.00p | 63.00p | 65.00p | 5271 |
04/06/2020 | 65.00p | 66.80p | 64.25p | 65.00p | 10466 |
03/06/2020 | 65.00p | 66.80p | 64.25p | 65.00p | 379966 |
02/06/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
29/05/2020 | 65.00p | 66.80p | 63.64p | 65.00p | 12112 |
28/05/2020 | 67.50p | 67.50p | 63.64p | 65.00p | 25278 |
27/05/2020 | 67.50p | 68.99p | 67.50p | 67.50p | 7235 |
26/05/2020 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
22/05/2020 | 67.50p | 68.99p | 65.80p | 67.50p | 5883 |
21/05/2020 | 67.50p | 68.99p | 65.25p | 67.50p | 3209 |
20/05/2020 | 67.50p | 68.99p | 65.80p | 67.50p | 4085 |
19/05/2020 | 67.50p | 69.90p | 65.80p | 67.50p | 17833 |
18/05/2020 | 67.50p | 69.90p | 65.60p | 67.50p | 42582 |
15/05/2020 | 65.00p | 69.00p | 65.00p | 65.00p | 43532 |
14/05/2020 | 65.00p | 69.00p | 61.25p | 65.00p | 9520 |
12/05/2020 | 65.00p | 69.95p | 63.73p | 65.00p | 42963 |
11/05/2020 | 60.00p | 69.99p | 57.10p | 65.00p | 65500 |
07/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
06/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
05/05/2020 | 60.00p | 60.00p | 58.00p | 60.00p | 3205 |
04/05/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 600000 |
01/05/2020 | 60.00p | 60.00p | 58.00p | 60.00p | 100 |
30/04/2020 | 60.00p | 65.00p | 58.00p | 60.00p | 1004 |
29/04/2020 | 60.00p | 64.00p | 60.00p | 62.00p | 3320 |
28/04/2020 | 60.00p | 64.00p | 60.00p | 60.00p | 8000 |
27/04/2020 | 60.00p | 62.00p | 56.60p | 60.00p | 7397 |
24/04/2020 | 60.00p | 62.00p | 60.00p | 60.00p | 1999 |
23/04/2020 | 60.00p | 60.00p | 57.50p | 60.00p | 1939 |
22/04/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
21/04/2020 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
20/04/2020 | 60.00p | 62.00p | 60.00p | 60.00p | 1603 |
17/04/2020 | 60.00p | 62.00p | 60.00p | 60.00p | 4017 |
16/04/2020 | 59.00p | 62.00p | 59.00p | 59.00p | 3225 |
15/04/2020 | 57.50p | 62.20p | 57.50p | 59.00p | 10642 |
09/04/2020 | 57.50p | 61.10p | 55.00p | 57.50p | 8000 |
08/04/2020 | 57.00p | 59.04p | 57.00p | 57.50p | 2173 |
07/04/2020 | 53.50p | 56.00p | 53.50p | 56.00p | 10785 |
06/04/2020 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
03/04/2020 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
02/04/2020 | 53.50p | 53.50p | 51.50p | 53.50p | 3742 |
*Close Price adjusted for both dividends and splits