Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/02/2018 | 67.50p | 70.00p | 67.50p | 67.50p | 1 |
09/02/2018 | 67.50p | 70.50p | 61.00p | 67.50p | 4699 |
08/02/2018 | 70.00p | 70.00p | 66.00p | 70.00p | 2146 |
07/02/2018 | 70.00p | 70.50p | 66.00p | 70.00p | 3576 |
06/02/2018 | 62.50p | 73.00p | 60.75p | 70.00p | 25555 |
05/02/2018 | 65.00p | 65.59p | 56.10p | 62.50p | 11599 |
02/02/2018 | 65.00p | 65.00p | 60.00p | 65.00p | 3440 |
01/02/2018 | 65.00p | 68.20p | 60.10p | 65.00p | 2377 |
31/01/2018 | 67.50p | 67.50p | 60.00p | 65.00p | 11193 |
30/01/2018 | 67.50p | 67.50p | 65.00p | 67.50p | 1179 |
29/01/2018 | 67.50p | 67.50p | 65.00p | 67.50p | 7175 |
26/01/2018 | 70.00p | 70.00p | 65.00p | 67.50p | 7339 |
25/01/2018 | 70.00p | 71.80p | 65.00p | 70.00p | 2878 |
24/01/2018 | 70.00p | 72.90p | 70.00p | 70.00p | 634 |
23/01/2018 | 72.50p | 72.50p | 65.00p | 70.00p | 9282 |
22/01/2018 | 77.50p | 77.80p | 65.00p | 72.50p | 11323 |
19/01/2018 | 77.50p | 81.50p | 71.00p | 77.50p | 2981 |
18/01/2018 | 77.50p | 77.50p | 73.10p | 77.50p | 50 |
17/01/2018 | 77.50p | 83.33p | 72.22p | 77.50p | 7401 |
16/01/2018 | 77.50p | 84.50p | 72.22p | 77.50p | 14843 |
15/01/2018 | 77.50p | 84.50p | 72.55p | 77.50p | 14427 |
12/01/2018 | 77.50p | 84.50p | 72.55p | 77.50p | 3454 |
11/01/2018 | 77.50p | 82.50p | 70.00p | 77.50p | 37446 |
10/01/2018 | 77.50p | 77.50p | 73.00p | 77.50p | 6613 |
09/01/2018 | 72.50p | 79.98p | 72.50p | 77.50p | 7769 |
08/01/2018 | 80.00p | 84.40p | 70.00p | 72.50p | 15494 |
05/01/2018 | 75.00p | 84.98p | 72.20p | 80.00p | 58839 |
04/01/2018 | 65.00p | 80.00p | 62.35p | 75.00p | 31200 |
03/01/2018 | 75.00p | 76.45p | 60.80p | 65.00p | 18112 |
02/01/2018 | 52.50p | 91.47p | 52.50p | 75.00p | 194437 |
29/12/2017 | 52.50p | 57.50p | 51.02p | 52.50p | 7771 |
28/12/2017 | 52.50p | 55.00p | 51.00p | 52.50p | 12999 |
27/12/2017 | 47.50p | 54.50p | 45.00p | 52.50p | 41322 |
22/12/2017 | 47.50p | 47.50p | 45.00p | 47.50p | 5317 |
21/12/2017 | 50.00p | 52.00p | 45.02p | 47.50p | 11921 |
20/12/2017 | 47.50p | 52.00p | 47.50p | 50.00p | 4669 |
19/12/2017 | 47.50p | 50.00p | 45.00p | 47.50p | 10532 |
18/12/2017 | 45.00p | 53.50p | 45.00p | 47.50p | 48489 |
15/12/2017 | 45.00p | 45.00p | 40.00p | 42.50p | 8515 |
14/12/2017 | 45.00p | 47.50p | 40.00p | 45.00p | 9989 |
13/12/2017 | 50.00p | 50.00p | 41.52p | 45.00p | 10320 |
12/12/2017 | 50.00p | 50.00p | 45.00p | 50.00p | 50 |
11/12/2017 | 52.50p | 52.50p | 45.00p | 50.00p | 8682 |
08/12/2017 | 42.50p | 53.50p | 42.50p | 50.00p | 14984 |
07/12/2017 | 45.00p | 45.00p | 40.40p | 42.50p | 16547 |
06/12/2017 | 45.00p | 47.98p | 42.00p | 45.00p | 7078 |
05/12/2017 | 50.00p | 51.98p | 42.50p | 45.00p | 26819 |
04/12/2017 | 50.00p | 52.50p | 45.00p | 50.00p | 16557 |
01/12/2017 | 50.00p | 51.58p | 50.00p | 50.00p | 1951 |
30/11/2017 | 50.00p | 50.78p | 45.00p | 50.00p | 11098 |
29/11/2017 | 52.50p | 52.50p | 45.00p | 50.00p | 6051 |
28/11/2017 | 52.50p | 52.50p | 50.00p | 52.50p | 9601 |
27/11/2017 | 52.50p | 52.50p | 51.00p | 52.50p | 1000 |
24/11/2017 | 55.00p | 55.00p | 51.10p | 52.50p | 5000 |
23/11/2017 | 52.50p | 55.00p | 48.11p | 55.00p | 2171 |
22/11/2017 | 47.50p | 50.00p | 47.50p | 47.50p | 4950 |
21/11/2017 | 52.50p | 52.50p | 47.50p | 47.50p | 11408 |
20/11/2017 | 52.50p | 60.00p | 50.50p | 52.50p | 15059 |
17/11/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 5 |
16/11/2017 | 60.00p | 60.00p | 50.00p | 52.50p | 135470 |
15/11/2017 | 60.00p | 60.00p | 56.50p | 60.00p | 1785 |
14/11/2017 | 60.00p | 60.00p | 55.00p | 60.00p | 18189 |
13/11/2017 | 60.00p | 62.20p | 55.90p | 60.00p | 14828 |
10/11/2017 | 60.00p | 60.00p | 55.30p | 60.00p | 6410 |
09/11/2017 | 60.00p | 64.00p | 57.50p | 60.00p | 4460 |
08/11/2017 | 60.00p | 64.00p | 60.00p | 60.00p | 500 |
07/11/2017 | 60.00p | 60.00p | 58.65p | 60.00p | 1 |
06/11/2017 | 60.00p | 64.00p | 58.20p | 60.00p | 742 |
03/11/2017 | 55.00p | 64.00p | 53.10p | 60.00p | 20518 |
02/11/2017 | 55.00p | 55.00p | 51.60p | 55.00p | 1495 |
01/11/2017 | 55.00p | 55.00p | 51.55p | 55.00p | 117 |
31/10/2017 | 55.00p | 55.00p | 52.00p | 55.00p | 2595 |
30/10/2017 | 55.00p | 57.00p | 50.02p | 55.00p | 25948 |
27/10/2017 | 55.00p | 60.00p | 55.00p | 55.00p | 1554 |
26/10/2017 | 57.50p | 58.34p | 55.00p | 55.00p | 7881 |
25/10/2017 | 57.50p | 57.50p | 55.00p | 57.50p | 2500 |
24/10/2017 | 57.50p | 59.25p | 55.00p | 57.50p | 674 |
23/10/2017 | 57.50p | 62.50p | 57.15p | 57.50p | 650 |
20/10/2017 | 57.50p | 60.00p | 56.50p | 57.50p | 15517 |
19/10/2017 | 60.00p | 60.00p | 55.00p | 57.50p | 9951 |
18/10/2017 | 60.00p | 60.00p | 55.90p | 60.00p | 2353 |
17/10/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
16/10/2017 | 62.50p | 62.50p | 55.90p | 60.00p | 3036 |
13/10/2017 | 60.00p | 65.00p | 60.00p | 62.50p | 8940 |
12/10/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 4054 |
11/10/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 8270 |
10/10/2017 | 52.50p | 60.00p | 52.50p | 60.00p | 26546 |
09/10/2017 | 60.00p | 60.00p | 51.50p | 52.50p | 36929 |
06/10/2017 | 60.00p | 60.00p | 55.00p | 60.00p | 0 |
05/10/2017 | 60.00p | 60.00p | 57.50p | 60.00p | 3534 |
04/10/2017 | 60.00p | 62.50p | 60.00p | 60.00p | 1955 |
03/10/2017 | 57.50p | 60.00p | 57.50p | 60.00p | 15721 |
02/10/2017 | 60.00p | 62.50p | 50.00p | 57.50p | 36944 |
29/09/2017 | 62.50p | 62.50p | 60.00p | 60.00p | 4283 |
28/09/2017 | 65.00p | 65.00p | 62.50p | 62.50p | 21832 |
27/09/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 16013 |
26/09/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 394 |
25/09/2017 | 55.00p | 62.50p | 55.00p | 62.50p | 26955 |
22/09/2017 | 55.00p | 55.00p | 52.50p | 55.00p | 21285 |
21/09/2017 | 57.50p | 57.50p | 55.00p | 55.00p | 8500 |
20/09/2017 | 60.00p | 60.00p | 57.50p | 57.50p | 2173 |
19/09/2017 | 65.00p | 65.00p | 57.50p | 60.00p | 13692 |
18/09/2017 | 65.00p | 65.00p | 62.50p | 65.00p | 23567 |
15/09/2017 | 51.50p | 65.00p | 51.50p | 65.00p | 53196 |
14/09/2017 | 52.50p | 52.50p | 51.50p | 51.50p | 16806 |
13/09/2017 | 57.50p | 57.50p | 52.50p | 52.50p | 34314 |
12/09/2017 | 57.50p | 60.00p | 56.50p | 57.50p | 12112 |
11/09/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 7478 |
08/09/2017 | 64.50p | 64.50p | 56.00p | 60.00p | 17760 |
07/09/2017 | 63.50p | 64.50p | 63.50p | 64.50p | 9619 |
06/09/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 800 |
05/09/2017 | 63.50p | 63.50p | 60.00p | 63.50p | 1443 |
04/09/2017 | 63.50p | 63.50p | 61.00p | 63.50p | 454 |
01/09/2017 | 65.00p | 65.00p | 62.00p | 63.50p | 28712 |
31/08/2017 | 65.00p | 65.00p | 56.50p | 65.00p | 52617 |
30/08/2017 | 65.00p | 65.00p | 54.50p | 65.00p | 70899 |
29/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 2987 |
25/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 4196 |
24/08/2017 | 61.50p | 70.00p | 57.50p | 65.00p | 61220 |
23/08/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
22/08/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
21/08/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 1819 |
18/08/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 1160 |
17/08/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 877 |
16/08/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 20511 |
15/08/2017 | 65.00p | 65.00p | 61.50p | 61.50p | 24063 |
14/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 11000 |
11/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 16400 |
10/08/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 8897 |
09/08/2017 | 62.50p | 70.00p | 62.50p | 65.00p | 28988 |
08/08/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 2989 |
07/08/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 726 |
04/08/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 27050 |
03/08/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 5106 |
02/08/2017 | 60.00p | 62.50p | 60.00p | 62.50p | 37616 |
01/08/2017 | 55.00p | 60.00p | 55.00p | 60.00p | 69305 |
31/07/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 2648 |
28/07/2017 | 62.50p | 62.50p | 60.00p | 60.00p | 9011 |
27/07/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 6434 |
26/07/2017 | 60.00p | 62.50p | 55.00p | 62.50p | 22019 |
25/07/2017 | 62.50p | 62.50p | 60.00p | 60.00p | 14206 |
24/07/2017 | 62.50p | 62.50p | 55.00p | 62.50p | 3061 |
21/07/2017 | 60.00p | 62.50p | 60.00p | 62.50p | 16344 |
20/07/2017 | 67.50p | 67.50p | 60.00p | 60.00p | 22057 |
19/07/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 1540 |
18/07/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 15941 |
17/07/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 12188 |
14/07/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 22531 |
13/07/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 6174 |
12/07/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 722 |
11/07/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 6956 |
10/07/2017 | 67.50p | 70.00p | 67.50p | 67.50p | 38298 |
07/07/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 32505 |
06/07/2017 | 67.50p | 67.50p | 62.50p | 67.50p | 27092 |
05/07/2017 | 65.00p | 67.50p | 57.50p | 67.50p | 41586 |
04/07/2017 | 65.00p | 65.00p | 62.50p | 62.50p | 27025 |
03/07/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 3679 |
30/06/2017 | 72.50p | 72.50p | 65.00p | 65.00p | 16241 |
29/06/2017 | 72.50p | 72.50p | 67.50p | 72.50p | 15334 |
28/06/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 12248 |
27/06/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 17357 |
26/06/2017 | 70.00p | 70.00p | 67.50p | 67.50p | 28276 |
23/06/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 1250 |
22/06/2017 | 67.50p | 70.00p | 62.50p | 70.00p | 0 |
21/06/2017 | 70.00p | 70.00p | 65.00p | 67.50p | 0 |
20/06/2017 | 70.00p | 70.00p | 67.50p | 70.00p | 0 |
19/06/2017 | 75.00p | 77.50p | 70.00p | 70.00p | 0 |
16/06/2017 | 67.50p | 73.30p | 67.50p | 72.50p | 58657 |
15/06/2017 | 75.00p | 76.25p | 65.00p | 67.50p | 55499 |
14/06/2017 | 80.00p | 80.00p | 75.00p | 77.50p | 18449 |
13/06/2017 | 80.00p | 80.00p | 75.00p | 80.00p | 4390 |
12/06/2017 | 82.50p | 82.50p | 75.00p | 80.00p | 53650 |
09/06/2017 | 85.00p | 85.00p | 81.10p | 85.00p | 3500 |
08/06/2017 | 85.00p | 88.35p | 81.25p | 85.00p | 5326 |
07/06/2017 | 82.50p | 88.45p | 80.60p | 85.00p | 31650 |
06/06/2017 | 87.50p | 87.50p | 81.25p | 82.50p | 15707 |
05/06/2017 | 92.50p | 94.13p | 85.50p | 87.50p | 23465 |
02/06/2017 | 92.50p | 92.50p | 85.00p | 92.50p | 14860 |
01/06/2017 | 97.50p | 97.50p | 90.00p | 92.50p | 21562 |
31/05/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
30/05/2017 | 100.00p | 102.00p | 95.50p | 97.50p | 11909 |
26/05/2017 | 90.00p | 100.00p | 90.00p | 100.00p | 47895 |
25/05/2017 | 97.50p | 97.50p | 86.40p | 90.00p | 69273 |
24/05/2017 | 110.00p | 110.00p | 95.90p | 97.50p | 98084 |
23/05/2017 | 110.00p | 111.50p | 106.25p | 110.00p | 573 |
22/05/2017 | 105.00p | 110.00p | 101.50p | 110.00p | 16489 |
19/05/2017 | 110.00p | 110.00p | 101.00p | 105.00p | 76088 |
18/05/2017 | 110.00p | 115.00p | 106.57p | 110.00p | 7600 |
17/05/2017 | 110.00p | 113.00p | 106.35p | 110.00p | 1976 |
16/05/2017 | 110.00p | 110.00p | 105.00p | 110.00p | 54394 |
15/05/2017 | 110.00p | 110.50p | 106.35p | 110.00p | 7812 |
12/05/2017 | 110.00p | 111.00p | 106.90p | 110.00p | 29879 |
11/05/2017 | 110.00p | 110.00p | 106.90p | 110.00p | 3634 |
10/05/2017 | 110.00p | 110.00p | 106.60p | 110.00p | 18303 |
09/05/2017 | 105.00p | 110.00p | 101.25p | 110.00p | 42747 |
08/05/2017 | 105.00p | 110.00p | 101.25p | 105.00p | 5188 |
05/05/2017 | 105.00p | 110.00p | 101.25p | 105.00p | 16967 |
04/05/2017 | 107.50p | 107.50p | 101.25p | 105.00p | 13755 |
03/05/2017 | 107.50p | 110.00p | 105.00p | 107.50p | 0 |
02/05/2017 | 107.50p | 109.38p | 105.63p | 107.50p | 9749 |
*Close Price adjusted for both dividends and splits