Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/11/2020 | 67,400.00p | 67,400.00p | 67,400.00p | 71,800.00p | 18400 |
16/11/2020 | 67,000.00p | 67,000.00p | 67,000.00p | 71,800.00p | 71900 |
13/11/2020 | 0.00p | 71,800.00p | 71,800.00p | 71,800.00p | 0 |
12/11/2020 | 0.00p | 71,800.00p | 71,800.00p | 71,800.00p | 0 |
10/11/2020 | 69,200.00p | 114,425.00p | 114,425.00p | 114,425.00p | 0 |
09/11/2020 | 69,200.00p | 114,425.00p | 114,425.00p | 114,425.00p | 0 |
06/11/2020 | 69,200.00p | 114,425.00p | 114,425.00p | 114,425.00p | 0 |
05/11/2020 | 69,200.00p | 114,425.00p | 114,425.00p | 114,425.00p | 0 |
04/11/2020 | 69,200.00p | 114,425.00p | 114,425.00p | 114,425.00p | 0 |
03/11/2020 | 69,200.00p | 114,425.00p | 114,425.00p | 114,425.00p | 0 |
02/11/2020 | 69,200.00p | 114,425.00p | 114,425.00p | 114,425.00p | 700 |
30/10/2020 | 69,200.00p | 114,425.00p | 114,425.00p | 114,425.00p | 0 |
29/10/2020 | 69,200.00p | 69,200.00p | 69,200.00p | 114,425.00p | 38000 |
28/10/2020 | 68,152.91p | 68,000.00p | 68,000.00p | 114,425.00p | 0 |
27/10/2020 | 68,152.91p | 68,000.00p | 68,000.00p | 114,425.00p | 0 |
26/10/2020 | 68,152.91p | 68,145.83p | 68,145.83p | 114,425.00p | 0 |
23/10/2020 | 68,152.91p | 68,145.83p | 68,145.83p | 114,425.00p | 0 |
22/10/2020 | 68,152.91p | 68,200.00p | 67,659.21p | 114,425.00p | 3127 |
21/10/2020 | 67,567.18p | 67,859.40p | 67,094.29p | 114,425.00p | 15800 |
20/10/2020 | 66,355.36p | 66,355.36p | 66,355.36p | 114,425.00p | 16900 |
19/10/2020 | 67,200.00p | 67,200.00p | 67,200.00p | 114,425.00p | 59100 |
16/10/2020 | 66,098.00p | 66,398.00p | 66,000.00p | 114,425.00p | 185900 |
15/10/2020 | 66,096.73p | 66,191.66p | 66,071.19p | 114,425.00p | 3100 |
14/10/2020 | 66,748.54p | 66,748.54p | 66,748.54p | 114,425.00p | 23700 |
13/10/2020 | 68,784.69p | 69,393.75p | 69,393.75p | 114,425.00p | 0 |
12/10/2020 | 68,784.69p | 69,393.75p | 68,561.67p | 114,425.00p | 11300 |
09/10/2020 | 69,980.49p | 70,721.00p | 69,980.49p | 114,425.00p | 10510 |
08/10/2020 | 71,392.86p | 71,890.77p | 71,391.53p | 114,425.00p | 6900 |
07/10/2020 | 71,500.00p | 71,500.00p | 71,500.00p | 114,425.00p | 0 |
06/10/2020 | 71,500.00p | 71,500.00p | 71,500.00p | 114,425.00p | 0 |
05/10/2020 | 71,500.00p | 71,500.00p | 71,500.00p | 114,425.00p | 6500 |
02/10/2020 | 68,700.00p | 68,700.00p | 68,700.00p | 114,425.00p | 73800 |
01/10/2020 | 70,600.00p | 70,600.00p | 70,600.00p | 114,425.00p | 0 |
30/09/2020 | 70,600.00p | 70,600.00p | 70,600.00p | 114,425.00p | 35300 |
29/09/2020 | 70,100.00p | 72,400.00p | 72,400.00p | 114,425.00p | 6300 |
28/09/2020 | 70,100.00p | 70,527.85p | 70,527.85p | 114,425.00p | 0 |
25/09/2020 | 70,100.00p | 70,527.85p | 70,527.85p | 114,425.00p | 0 |
24/09/2020 | 70,100.00p | 70,527.85p | 70,527.85p | 114,425.00p | 0 |
23/09/2020 | 70,100.00p | 70,527.85p | 70,527.85p | 114,425.00p | 0 |
22/09/2020 | 70,100.00p | 70,527.85p | 70,527.85p | 114,425.00p | 0 |
21/09/2020 | 70,100.00p | 70,527.85p | 70,527.85p | 114,425.00p | 0 |
18/09/2020 | 70,100.00p | 70,919.71p | 70,100.00p | 114,425.00p | 152500 |
17/09/2020 | 72,100.00p | 72,100.00p | 72,100.00p | 114,425.00p | 0 |
16/09/2020 | 72,100.00p | 72,100.00p | 72,100.00p | 114,425.00p | 600 |
15/09/2020 | 75,300.00p | 75,831.16p | 75,831.16p | 114,425.00p | 0 |
14/09/2020 | 75,300.00p | 76,056.57p | 75,300.00p | 114,425.00p | 7600 |
11/09/2020 | 74,783.33p | 75,000.00p | 74,276.89p | 114,425.00p | 17700 |
10/09/2020 | 75,000.00p | 75,246.65p | 75,246.65p | 114,425.00p | 0 |
09/09/2020 | 75,000.00p | 75,246.65p | 75,000.00p | 114,425.00p | 6700 |
08/09/2020 | 76,200.00p | 76,200.00p | 75,415.14p | 114,425.00p | 1330 |
07/09/2020 | 78,200.00p | 78,200.00p | 78,200.00p | 114,425.00p | 0 |
04/09/2020 | 78,200.00p | 78,200.00p | 78,200.00p | 114,425.00p | 0 |
03/09/2020 | 78,200.00p | 78,200.00p | 78,200.00p | 114,425.00p | 1800 |
02/09/2020 | 77,200.00p | 77,200.00p | 77,200.00p | 114,425.00p | 5600 |
01/09/2020 | 77,200.00p | 77,200.00p | 77,200.00p | 114,425.00p | 1500 |
28/08/2020 | 77,000.00p | 77,000.00p | 77,000.00p | 114,425.00p | 4400 |
27/08/2020 | 77,100.00p | 77,100.00p | 77,100.00p | 114,425.00p | 2700 |
26/08/2020 | 77,600.00p | 77,600.00p | 77,600.00p | 114,425.00p | 6400 |
25/08/2020 | 78,800.00p | 78,800.00p | 78,800.00p | 114,425.00p | 6200 |
24/08/2020 | 75,700.00p | 75,700.00p | 75,700.00p | 114,425.00p | 7400 |
21/08/2020 | 77,200.00p | 77,200.00p | 77,200.00p | 114,425.00p | 6900 |
20/08/2020 | 76,900.00p | 76,900.00p | 76,900.00p | 114,425.00p | 4000 |
19/08/2020 | 76,900.00p | 77,097.63p | 77,097.63p | 114,425.00p | 10 |
18/08/2020 | 76,900.00p | 76,900.00p | 76,900.00p | 114,425.00p | 8500 |
17/08/2020 | 79,200.00p | 79,337.29p | 79,200.00p | 114,425.00p | 11900 |
14/08/2020 | 80,030.80p | 80,446.44p | 79,989.65p | 114,425.00p | 16300 |
13/08/2020 | 80,645.00p | 80,645.00p | 80,200.00p | 114,425.00p | 3900 |
11/08/2020 | 74,000.00p | 74,000.00p | 74,000.00p | 114,425.00p | 0 |
07/08/2020 | 74,000.00p | 74,000.00p | 74,000.00p | 114,425.00p | 0 |
06/08/2020 | 74,000.00p | 74,000.00p | 74,000.00p | 114,425.00p | 2500 |
04/08/2020 | 67,500.00p | 72,643.98p | 72,643.98p | 114,425.00p | 10 |
03/08/2020 | 67,500.00p | 67,500.00p | 67,500.00p | 114,425.00p | 0 |
31/07/2020 | 67,500.00p | 67,500.00p | 67,500.00p | 114,425.00p | 5100 |
30/07/2020 | 70,739.55p | 72,477.01p | 70,739.55p | 114,425.00p | 4300 |
27/07/2020 | 81,911.88p | 78,978.06p | 78,978.06p | 114,425.00p | 62 |
23/07/2020 | 81,911.88p | 81,200.00p | 81,200.00p | 114,425.00p | 0 |
22/07/2020 | 81,911.88p | 82,322.96p | 81,200.00p | 114,425.00p | 2800 |
21/07/2020 | 80,300.00p | 80,300.00p | 80,300.00p | 114,425.00p | 200 |
20/07/2020 | 80,292.43p | 80,530.34p | 80,207.53p | 114,425.00p | 1500 |
17/07/2020 | 80,500.00p | 80,500.00p | 80,500.00p | 114,425.00p | 6300 |
14/07/2020 | 79,326.28p | 79,979.72p | 79,306.67p | 114,425.00p | 4064 |
08/07/2020 | 76,500.00p | 76,500.00p | 76,500.00p | 114,425.00p | 0 |
07/07/2020 | 76,500.00p | 76,500.00p | 76,500.00p | 114,425.00p | 0 |
02/07/2020 | 76,500.00p | 76,500.00p | 76,500.00p | 114,425.00p | 4100 |
01/07/2020 | 76,000.00p | 76,000.00p | 76,000.00p | 114,425.00p | 4500 |
30/06/2020 | 76,900.00p | 76,900.00p | 76,900.00p | 114,425.00p | 12800 |
26/06/2020 | 79,000.00p | 79,000.00p | 78,186.30p | 114,425.00p | 7304 |
25/06/2020 | 83,900.00p | 83,900.00p | 83,900.00p | 114,425.00p | 0 |
23/06/2020 | 83,900.00p | 83,900.00p | 83,900.00p | 114,425.00p | 0 |
22/06/2020 | 83,900.00p | 83,900.00p | 83,900.00p | 114,425.00p | 12300 |
19/06/2020 | 85,200.00p | 82,900.00p | 82,500.00p | 114,425.00p | 11200 |
18/06/2020 | 85,200.00p | 85,200.00p | 85,200.00p | 114,425.00p | 3100 |
17/06/2020 | 82,700.00p | 86,784.77p | 85,900.00p | 114,425.00p | 1356148 |
16/06/2020 | 82,700.00p | 82,700.00p | 82,700.00p | 114,425.00p | 0 |
15/06/2020 | 82,700.00p | 82,700.00p | 82,700.00p | 114,425.00p | 2500 |
12/06/2020 | 85,800.00p | 81,850.00p | 81,850.00p | 114,425.00p | 150000 |
11/06/2020 | 85,800.00p | 85,800.00p | 84,916.26p | 114,425.00p | 4349 |
10/06/2020 | 94,454.00p | 91,900.00p | 91,900.00p | 114,425.00p | 0 |
09/06/2020 | 94,454.00p | 94,685.50p | 91,900.00p | 114,425.00p | 1500 |
08/06/2020 | 93,056.63p | 93,500.00p | 92,108.62p | 114,425.00p | 16960 |
05/06/2020 | 85,699.60p | 85,474.68p | 85,474.68p | 114,425.00p | 0 |
04/06/2020 | 85,699.60p | 85,699.60p | 85,262.57p | 114,425.00p | 5876 |
03/06/2020 | 85,300.00p | 85,300.00p | 85,300.00p | 114,425.00p | 180600 |
02/06/2020 | 80,800.00p | 80,800.00p | 80,800.00p | 114,425.00p | 0 |
01/06/2020 | 80,800.00p | 80,800.00p | 80,800.00p | 114,425.00p | 20700 |
28/05/2020 | 81,900.00p | 81,900.00p | 81,900.00p | 114,425.00p | 1300 |
27/05/2020 | 73,895.17p | 78,876.33p | 78,876.33p | 114,425.00p | 0 |
26/05/2020 | 73,895.17p | 74,085.79p | 74,085.79p | 114,425.00p | 6900 |
22/05/2020 | 73,895.17p | 74,946.67p | 73,895.17p | 114,425.00p | 4500 |
21/05/2020 | 76,723.68p | 76,723.68p | 76,723.68p | 114,425.00p | 9900 |
20/05/2020 | 73,100.00p | 73,100.00p | 73,100.00p | 114,425.00p | 0 |
19/05/2020 | 73,100.00p | 73,100.00p | 73,100.00p | 114,425.00p | 0 |
15/05/2020 | 71,800.00p | 71,800.00p | 71,800.00p | 114,425.00p | 19300 |
14/05/2020 | 75,975.45p | 75,200.00p | 75,200.00p | 114,425.00p | 0 |
13/05/2020 | 75,975.45p | 75,200.00p | 75,200.00p | 114,425.00p | 0 |
12/05/2020 | 75,975.45p | 75,996.64p | 75,200.00p | 114,425.00p | 28000 |
11/05/2020 | 77,216.72p | 77,544.52p | 75,276.74p | 114,425.00p | 28700 |
07/05/2020 | 70,800.00p | 70,800.00p | 70,800.00p | 114,425.00p | 9100 |
06/05/2020 | 72,000.00p | 72,000.00p | 72,000.00p | 114,425.00p | 0 |
05/05/2020 | 72,000.00p | 72,000.00p | 72,000.00p | 114,425.00p | 0 |
01/05/2020 | 72,000.00p | 72,000.00p | 72,000.00p | 114,425.00p | 14600 |
30/04/2020 | 75,343.53p | 75,343.53p | 74,018.99p | 114,425.00p | 13500 |
29/04/2020 | 72,000.00p | 72,000.00p | 72,000.00p | 114,425.00p | 0 |
28/04/2020 | 72,000.00p | 72,000.00p | 72,000.00p | 114,425.00p | 19300 |
27/04/2020 | 72,000.00p | 72,000.00p | 72,000.00p | 114,425.00p | 13800 |
24/04/2020 | 70,000.00p | 70,000.00p | 70,000.00p | 114,425.00p | 22700 |
23/04/2020 | 69,714.40p | 69,714.40p | 69,247.17p | 114,425.00p | 9091 |
22/04/2020 | 68,048.62p | 68,706.86p | 68,048.62p | 114,425.00p | 5867 |
21/04/2020 | 72,726.04p | 72,815.79p | 72,573.80p | 114,425.00p | 7202 |
20/04/2020 | 73,762.46p | 73,936.49p | 71,953.12p | 114,425.00p | 12355 |
17/04/2020 | 72,100.00p | 73,375.33p | 72,000.00p | 114,425.00p | 14943 |
15/04/2020 | 72,478.37p | 72,646.79p | 72,100.00p | 114,425.00p | 390173 |
14/04/2020 | 70,120.00p | 70,564.67p | 69,200.00p | 114,425.00p | 8567 |
09/04/2020 | 67,662.07p | 68,000.00p | 67,505.61p | 114,425.00p | 30683 |
08/04/2020 | 68,914.29p | 69,900.00p | 67,400.00p | 114,425.00p | 130119 |
07/04/2020 | 68,800.00p | 71,400.00p | 67,800.00p | 114,425.00p | 255451 |
06/04/2020 | 70,000.00p | 70,000.00p | 70,000.00p | 114,425.00p | 49800 |
03/04/2020 | 70,995.21p | 71,354.73p | 71,354.73p | 114,425.00p | 0 |
02/04/2020 | 70,995.21p | 71,354.73p | 70,290.00p | 114,425.00p | 14340 |
01/04/2020 | 74,890.00p | 81,200.00p | 74,200.00p | 114,425.00p | 201700 |
31/03/2020 | 76,690.00p | 79,683.33p | 79,683.33p | 114,425.00p | 300 |
30/03/2020 | 76,690.00p | 78,000.00p | 72,700.00p | 114,425.00p | 27500 |
27/03/2020 | 79,105.42p | 85,200.00p | 77,777.50p | 114,425.00p | 754100 |
26/03/2020 | 81,800.00p | 87,331.19p | 81,800.00p | 114,425.00p | 958200 |
25/03/2020 | 79,440.00p | 77,687.82p | 77,687.82p | 114,425.00p | 0 |
24/03/2020 | 79,440.00p | 79,440.00p | 76,456.10p | 114,425.00p | 4200 |
23/03/2020 | 73,300.00p | 74,300.00p | 71,300.00p | 114,425.00p | 114500 |
20/03/2020 | 72,000.00p | 68,700.00p | 68,700.00p | 114,425.00p | 0 |
19/03/2020 | 72,000.00p | 72,000.00p | 71,570.24p | 114,425.00p | 560700 |
18/03/2020 | 68,700.00p | 68,700.00p | 68,700.00p | 114,425.00p | 704100 |
17/03/2020 | 68,700.00p | 71,350.00p | 67,310.00p | 114,425.00p | 24900 |
16/03/2020 | 82,500.00p | 70,800.00p | 70,800.00p | 114,425.00p | 0 |
13/03/2020 | 82,500.00p | 70,800.00p | 70,400.00p | 114,425.00p | 14500 |
12/03/2020 | 82,500.00p | 87,600.00p | 82,500.00p | 114,425.00p | 157100 |
11/03/2020 | 92,300.00p | 94,000.00p | 92,100.00p | 114,425.00p | 472700 |
10/03/2020 | 91,350.00p | 93,400.00p | 92,900.00p | 114,425.00p | 35000 |
09/03/2020 | 91,350.00p | 95,200.00p | 90,230.00p | 114,425.00p | 16800 |
06/03/2020 | 101,465.15p | 100,355.58p | 100,355.58p | 114,425.00p | 0 |
05/03/2020 | 101,465.15p | 100,355.58p | 100,355.58p | 114,425.00p | 0 |
04/03/2020 | 101,465.15p | 100,355.58p | 100,355.58p | 114,425.00p | 0 |
03/03/2020 | 101,465.15p | 100,355.58p | 100,355.58p | 114,425.00p | 21 |
02/03/2020 | 101,465.15p | 102,200.00p | 98,390.00p | 114,425.00p | 22300 |
28/02/2020 | 100,515.00p | 100,515.00p | 100,515.00p | 114,425.00p | 2000 |
27/02/2020 | 104,000.00p | 104,000.00p | 104,000.00p | 114,425.00p | 6000 |
26/02/2020 | 106,867.57p | 107,400.00p | 105,400.00p | 114,425.00p | 106800 |
25/02/2020 | 106,173.88p | 106,173.88p | 106,173.88p | 114,425.00p | 4200 |
24/02/2020 | 111,950.00p | 112,153.19p | 112,153.19p | 114,425.00p | 0 |
21/02/2020 | 111,950.00p | 112,900.00p | 111,400.00p | 114,425.00p | 19600 |
20/02/2020 | 111,854.22p | 112,244.34p | 111,854.22p | 114,425.00p | 15834 |
19/02/2020 | 112,292.00p | 112,700.00p | 111,900.00p | 114,425.00p | 41000 |
18/02/2020 | 111,645.03p | 112,000.00p | 111,645.03p | 114,425.00p | 16011 |
17/02/2020 | 112,030.00p | 113,100.00p | 111,400.00p | 114,425.00p | 51000 |
14/02/2020 | 114,400.00p | 117,000.00p | 114,400.00p | 114,425.00p | 23600 |
13/02/2020 | 118,335.49p | 118,335.49p | 118,335.49p | 114,425.00p | 12400 |
12/02/2020 | 126,400.00p | 119,100.00p | 119,100.00p | 114,425.00p | 0 |
11/02/2020 | 126,400.00p | 119,100.00p | 119,100.00p | 114,425.00p | 0 |
10/02/2020 | 126,400.00p | 119,600.00p | 119,100.00p | 114,425.00p | 80000 |
07/02/2020 | 126,400.00p | 125,100.00p | 124,950.00p | 114,425.00p | 400 |
06/02/2020 | 126,400.00p | 126,400.00p | 126,200.00p | 114,425.00p | 900 |
05/02/2020 | 125,450.00p | 121,700.00p | 121,600.00p | 114,425.00p | 8000 |
04/02/2020 | 125,450.00p | 125,300.00p | 125,300.00p | 114,425.00p | 0 |
03/02/2020 | 125,450.00p | 125,750.00p | 122,000.00p | 114,425.00p | 9500 |
31/01/2020 | 124,178.94p | 124,606.21p | 124,606.21p | 114,425.00p | 0 |
30/01/2020 | 124,178.94p | 124,800.00p | 124,178.94p | 114,425.00p | 2370 |
29/01/2020 | 126,987.37p | 128,038.00p | 126,547.88p | 114,425.00p | 84000 |
28/01/2020 | 126,987.37p | 126,628.63p | 126,628.63p | 114,425.00p | 320500 |
27/01/2020 | 126,987.37p | 127,000.00p | 126,294.87p | 114,425.00p | 954400 |
24/01/2020 | 124,188.05p | 126,872.94p | 124,188.05p | 114,425.00p | 1748000 |
23/01/2020 | 125,275.09p | 125,327.48p | 125,093.43p | 114,425.00p | 63300 |
22/01/2020 | 125,200.00p | 125,200.00p | 125,200.00p | 114,425.00p | 516300 |
21/01/2020 | 125,300.00p | 125,700.00p | 125,700.00p | 114,425.00p | 0 |
20/01/2020 | 125,300.00p | 125,715.38p | 125,715.38p | 114,425.00p | 9300 |
17/01/2020 | 125,300.00p | 125,800.00p | 124,200.00p | 114,425.00p | 352389 |
16/01/2020 | 125,344.14p | 125,400.00p | 125,050.00p | 114,425.00p | 4400 |
15/01/2020 | 125,344.14p | 125,900.00p | 124,500.00p | 114,425.00p | 28500 |
14/01/2020 | 125,344.14p | 126,600.00p | 123,787.74p | 114,425.00p | 556000 |
13/01/2020 | 124,662.94p | 124,700.00p | 124,700.00p | 114,425.00p | 0 |
10/01/2020 | 124,662.94p | 125,032.47p | 124,437.66p | 114,425.00p | 540500 |
09/01/2020 | 123,173.80p | 123,400.00p | 122,600.00p | 114,425.00p | 249700 |
08/01/2020 | 119,886.08p | 119,548.97p | 118,665.03p | 114,425.00p | 70017 |
*Close Price adjusted for both dividends and splits