Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/02/2020 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
19/02/2020 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
18/02/2020 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
17/02/2020 | 47.50p | 47.50p | 46.50p | 46.50p | 0 |
14/02/2020 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
13/02/2020 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
12/02/2020 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
11/02/2020 | 53.00p | 53.00p | 45.00p | 47.50p | 20000 |
10/02/2020 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
07/02/2020 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
06/02/2020 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
05/02/2020 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
04/02/2020 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
03/02/2020 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
31/01/2020 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
30/01/2020 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
29/01/2020 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
28/01/2020 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
27/01/2020 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
24/01/2020 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
23/01/2020 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
22/01/2020 | 54.00p | 54.00p | 48.00p | 53.00p | 12525 |
21/01/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
20/01/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
17/01/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
16/01/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
15/01/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
14/01/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
13/01/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
10/01/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
09/01/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
08/01/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
07/01/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
06/01/2020 | 54.00p | 54.00p | 50.25p | 54.00p | 249 |
03/01/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
02/01/2020 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
31/12/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
30/12/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
27/12/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
24/12/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
23/12/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
20/12/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
19/12/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
18/12/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
17/12/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
16/12/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 27818 |
13/12/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
12/12/2019 | 54.00p | 54.00p | 50.00p | 54.00p | 30000 |
11/12/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
10/12/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
09/12/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
06/12/2019 | 54.00p | 54.00p | 53.95p | 54.00p | 1471 |
05/12/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
04/12/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
03/12/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
02/12/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
29/11/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
28/11/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
27/11/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
26/11/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
25/11/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
22/11/2019 | 54.00p | 54.00p | 50.00p | 54.00p | 1000 |
21/11/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
20/11/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
19/11/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
18/11/2019 | 54.00p | 54.00p | 50.00p | 54.00p | 286 |
15/11/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
14/11/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
13/11/2019 | 54.00p | 54.00p | 50.00p | 54.00p | 32 |
12/11/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
11/11/2019 | 54.00p | 54.74p | 54.00p | 54.00p | 73 |
08/11/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
07/11/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
06/11/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
05/11/2019 | 54.00p | 54.00p | 53.00p | 54.00p | 0 |
04/11/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
01/11/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
31/10/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
30/10/2019 | 54.00p | 54.84p | 54.00p | 54.00p | 158 |
29/10/2019 | 54.00p | 57.25p | 54.00p | 54.00p | 500 |
28/10/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
25/10/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
24/10/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
23/10/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
22/10/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
21/10/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
18/10/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
17/10/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
16/10/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
15/10/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
14/10/2019 | 54.00p | 54.00p | 50.00p | 54.00p | 3592 |
11/10/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
10/10/2019 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
09/10/2019 | 60.50p | 60.50p | 53.00p | 54.00p | 5000 |
08/10/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
07/10/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
04/10/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
03/10/2019 | 61.50p | 61.50p | 55.00p | 60.50p | 3659 |
02/10/2019 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
01/10/2019 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
30/09/2019 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
27/09/2019 | 61.50p | 61.50p | 55.00p | 61.50p | 3073 |
26/09/2019 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
25/09/2019 | 62.50p | 62.50p | 61.50p | 61.50p | 0 |
24/09/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
23/09/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
20/09/2019 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
19/09/2019 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
18/09/2019 | 0.64p | 0.64p | 0.58p | 0.63p | 169 |
17/09/2019 | 0.64p | 0.64p | 0.64p | 0.64p | 0 |
16/09/2019 | 0.64p | 0.64p | 0.58p | 0.64p | 6322 |
13/09/2019 | 0.65p | 0.65p | 0.58p | 0.64p | 5194 |
12/09/2019 | 0.63p | 0.65p | 0.63p | 0.65p | 0 |
11/09/2019 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
10/09/2019 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
09/09/2019 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
06/09/2019 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
05/09/2019 | 0.65p | 0.65p | 0.60p | 0.65p | 5000 |
04/09/2019 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
03/09/2019 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
02/09/2019 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
30/08/2019 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
29/08/2019 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
28/08/2019 | 0.68p | 0.68p | 0.60p | 0.65p | 7345 |
27/08/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
23/08/2019 | 0.68p | 0.68p | 0.60p | 0.68p | 1660 |
22/08/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
21/08/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
20/08/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
19/08/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
16/08/2019 | 0.68p | 0.68p | 0.60p | 0.68p | 1328 |
15/08/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
14/08/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
13/08/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
12/08/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
09/08/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
08/08/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
07/08/2019 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
06/08/2019 | 0.70p | 0.70p | 0.62p | 0.68p | 6694 |
05/08/2019 | 0.70p | 0.70p | 0.63p | 0.70p | 20472 |
02/08/2019 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
01/08/2019 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
31/07/2019 | 0.70p | 0.70p | 0.70p | 0.70p | 11348 |
30/07/2019 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
29/07/2019 | 0.70p | 0.70p | 0.67p | 0.70p | 8690 |
26/07/2019 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
25/07/2019 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
24/07/2019 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
23/07/2019 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
22/07/2019 | 0.70p | 0.76p | 0.67p | 0.70p | 10155 |
19/07/2019 | 0.68p | 0.78p | 0.68p | 0.70p | 3660 |
18/07/2019 | 0.65p | 0.68p | 0.65p | 0.68p | 48239 |
17/07/2019 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
16/07/2019 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
15/07/2019 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
12/07/2019 | 0.65p | 0.65p | 0.61p | 0.65p | 25 |
11/07/2019 | 0.73p | 0.73p | 0.65p | 0.65p | 5000 |
10/07/2019 | 0.75p | 0.75p | 0.73p | 0.73p | 0 |
09/07/2019 | 0.75p | 0.75p | 0.71p | 0.75p | 5000 |
08/07/2019 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
05/07/2019 | 0.75p | 0.75p | 0.71p | 0.75p | 1944 |
04/07/2019 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
03/07/2019 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
02/07/2019 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
01/07/2019 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
28/06/2019 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
27/06/2019 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
26/06/2019 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
25/06/2019 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
24/06/2019 | 0.77p | 0.77p | 0.71p | 0.75p | 1826 |
21/06/2019 | 0.77p | 0.77p | 0.77p | 0.77p | 0 |
20/06/2019 | 0.77p | 0.77p | 0.77p | 0.77p | 0 |
19/06/2019 | 0.77p | 0.77p | 0.77p | 0.77p | 0 |
18/06/2019 | 0.77p | 0.77p | 0.77p | 0.77p | 0 |
17/06/2019 | 0.82p | 0.82p | 0.71p | 0.77p | 7861 |
14/06/2019 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
13/06/2019 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
12/06/2019 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
11/06/2019 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
10/06/2019 | 0.82p | 0.82p | 0.79p | 0.82p | 986 |
07/06/2019 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
06/06/2019 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
05/06/2019 | 0.81p | 0.82p | 0.81p | 0.82p | 10000 |
04/06/2019 | 0.81p | 0.81p | 0.81p | 0.81p | 0 |
03/06/2019 | 0.81p | 0.81p | 0.81p | 0.81p | 0 |
31/05/2019 | 0.81p | 0.81p | 0.81p | 0.81p | 0 |
30/05/2019 | 0.81p | 0.81p | 0.81p | 0.81p | 0 |
29/05/2019 | 0.81p | 0.81p | 0.81p | 0.81p | 0 |
28/05/2019 | 0.81p | 0.81p | 0.81p | 0.81p | 0 |
24/05/2019 | 0.81p | 0.81p | 0.81p | 0.81p | 0 |
23/05/2019 | 0.81p | 0.81p | 0.81p | 0.81p | 0 |
22/05/2019 | 0.81p | 0.81p | 0.81p | 0.81p | 0 |
21/05/2019 | 0.81p | 0.81p | 0.81p | 0.81p | 0 |
20/05/2019 | 0.81p | 0.81p | 0.81p | 0.81p | 0 |
17/05/2019 | 0.81p | 0.81p | 0.81p | 0.81p | 0 |
16/05/2019 | 0.81p | 0.81p | 0.81p | 0.81p | 0 |
15/05/2019 | 0.73p | 0.81p | 0.73p | 0.81p | 5611 |
14/05/2019 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
13/05/2019 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
10/05/2019 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
*Close Price adjusted for both dividends and splits