Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2018 | 26.50p | 26.50p | 23.00p | 26.50p | 3988 |
09/11/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
08/11/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
07/11/2018 | 26.50p | 26.50p | 23.00p | 26.50p | 183 |
06/11/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
05/11/2018 | 27.50p | 27.95p | 26.50p | 26.50p | 3538 |
02/11/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
01/11/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 65605 |
31/10/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
30/10/2018 | 27.50p | 27.50p | 25.00p | 27.50p | 4 |
29/10/2018 | 27.50p | 27.50p | 25.00p | 27.50p | 60 |
26/10/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
25/10/2018 | 27.50p | 27.50p | 25.00p | 27.50p | 90 |
24/10/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
23/10/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
22/10/2018 | 27.50p | 30.00p | 27.50p | 27.50p | 2900 |
19/10/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
18/10/2018 | 27.50p | 28.50p | 27.50p | 27.50p | 25000 |
17/10/2018 | 28.50p | 28.50p | 25.00p | 28.50p | 10000 |
16/10/2018 | 27.50p | 30.00p | 27.50p | 30.00p | 17914 |
15/10/2018 | 26.50p | 30.00p | 26.50p | 27.50p | 5000 |
12/10/2018 | 26.50p | 30.00p | 26.50p | 26.50p | 15200 |
11/10/2018 | 26.50p | 28.00p | 26.50p | 26.50p | 500 |
10/10/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
09/10/2018 | 27.50p | 28.00p | 25.10p | 28.00p | 36376 |
08/10/2018 | 26.50p | 27.00p | 26.50p | 26.50p | 21000 |
05/10/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
04/10/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
03/10/2018 | 26.50p | 26.50p | 23.00p | 26.50p | 4 |
02/10/2018 | 27.50p | 30.00p | 23.35p | 26.00p | 25000 |
01/10/2018 | 27.50p | 27.50p | 25.00p | 27.50p | 40 |
28/09/2018 | 27.50p | 27.50p | 25.00p | 27.50p | 42 |
27/09/2018 | 27.50p | 27.50p | 25.00p | 27.50p | 540 |
26/09/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
25/09/2018 | 27.50p | 27.95p | 25.00p | 27.50p | 2635 |
24/09/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
21/09/2018 | 27.50p | 27.95p | 27.50p | 27.50p | 5264 |
20/09/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
19/09/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
18/09/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
17/09/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
14/09/2018 | 31.00p | 31.00p | 25.10p | 27.50p | 20000 |
13/09/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
12/09/2018 | 31.00p | 31.00p | 28.12p | 31.00p | 1000 |
11/09/2018 | 32.50p | 32.50p | 28.00p | 31.00p | 10000 |
10/09/2018 | 32.50p | 32.50p | 30.00p | 32.50p | 543 |
07/09/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
06/09/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
05/09/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
04/09/2018 | 32.50p | 32.50p | 30.00p | 32.50p | 117 |
03/09/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 25000 |
31/08/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
30/08/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
29/08/2018 | 32.50p | 32.50p | 31.15p | 32.50p | 1850 |
28/08/2018 | 31.50p | 35.00p | 28.55p | 32.50p | 23000 |
24/08/2018 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
23/08/2018 | 31.50p | 32.00p | 28.00p | 31.50p | 18745 |
22/08/2018 | 31.50p | 31.50p | 28.14p | 31.50p | 2 |
21/08/2018 | 33.50p | 34.00p | 30.00p | 31.50p | 8549 |
20/08/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
17/08/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
16/08/2018 | 33.50p | 33.50p | 30.50p | 33.50p | 1022 |
15/08/2018 | 32.00p | 34.00p | 31.00p | 33.50p | 9000 |
14/08/2018 | 30.50p | 34.00p | 27.84p | 32.00p | 17900 |
13/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
10/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
09/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
08/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
07/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
06/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
03/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
02/08/2018 | 30.50p | 34.00p | 30.50p | 30.50p | 1000 |
01/08/2018 | 28.50p | 31.73p | 28.50p | 30.50p | 5213 |
31/07/2018 | 27.50p | 30.00p | 27.50p | 28.50p | 12500 |
30/07/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
27/07/2018 | 23.00p | 29.00p | 23.00p | 27.50p | 41022 |
26/07/2018 | 22.50p | 23.00p | 22.50p | 23.00p | 0 |
25/07/2018 | 22.50p | 22.50p | 21.50p | 22.50p | 54708 |
24/07/2018 | 24.00p | 24.00p | 21.70p | 22.50p | 26000 |
23/07/2018 | 25.00p | 25.00p | 24.00p | 24.00p | 0 |
20/07/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
19/07/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
18/07/2018 | 26.00p | 26.00p | 25.00p | 25.00p | 1877 |
17/07/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
16/07/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
13/07/2018 | 26.00p | 26.00p | 25.00p | 26.00p | 35 |
12/07/2018 | 26.00p | 26.00p | 25.00p | 26.00p | 40 |
11/07/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
10/07/2018 | 26.00p | 26.40p | 26.00p | 26.00p | 4750 |
09/07/2018 | 31.00p | 31.00p | 26.00p | 26.00p | 50000 |
06/07/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
05/07/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
04/07/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
03/07/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
02/07/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
29/06/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
28/06/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
27/06/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
26/06/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
25/06/2018 | 31.00p | 31.00p | 27.00p | 31.00p | 600 |
22/06/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
21/06/2018 | 32.00p | 32.00p | 28.00p | 31.00p | 4949 |
20/06/2018 | 33.50p | 33.50p | 30.00p | 33.50p | 5540 |
19/06/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
18/06/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
15/06/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
14/06/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
13/06/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
12/06/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
11/06/2018 | 33.50p | 33.50p | 30.00p | 33.50p | 10012 |
08/06/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
07/06/2018 | 33.50p | 33.50p | 30.00p | 33.50p | 77 |
06/06/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
05/06/2018 | 34.50p | 34.50p | 30.00p | 33.50p | 600 |
04/06/2018 | 33.50p | 34.55p | 30.00p | 33.50p | 690 |
01/06/2018 | 33.50p | 33.50p | 30.00p | 33.50p | 270 |
31/05/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
30/05/2018 | 33.50p | 33.50p | 31.00p | 33.50p | 1276 |
29/05/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
25/05/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
24/05/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
23/05/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
22/05/2018 | 33.50p | 33.50p | 30.00p | 33.50p | 11000 |
21/05/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
18/05/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
17/05/2018 | 33.50p | 33.50p | 30.00p | 33.50p | 160 |
16/05/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
15/05/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
14/05/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
11/05/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
10/05/2018 | 33.50p | 33.50p | 30.00p | 33.50p | 400 |
09/05/2018 | 33.50p | 33.50p | 30.00p | 33.50p | 11200 |
08/05/2018 | 36.00p | 36.00p | 30.00p | 33.50p | 8250 |
04/05/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
03/05/2018 | 36.00p | 36.00p | 32.00p | 36.00p | 13012 |
02/05/2018 | 36.00p | 36.00p | 32.50p | 36.00p | 6000 |
01/05/2018 | 36.00p | 36.00p | 32.00p | 36.00p | 80 |
30/04/2018 | 36.00p | 36.00p | 32.10p | 36.00p | 4 |
27/04/2018 | 36.00p | 36.00p | 33.00p | 36.00p | 7261 |
26/04/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
25/04/2018 | 36.00p | 38.00p | 36.00p | 36.00p | 15000 |
24/04/2018 | 36.50p | 36.50p | 36.00p | 36.00p | 0 |
23/04/2018 | 37.50p | 37.50p | 36.50p | 36.50p | 0 |
20/04/2018 | 40.00p | 40.00p | 35.00p | 37.50p | 5100 |
19/04/2018 | 39.00p | 40.00p | 39.00p | 40.00p | 0 |
18/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
17/04/2018 | 40.00p | 40.00p | 35.50p | 40.00p | 180 |
16/04/2018 | 40.00p | 40.00p | 35.50p | 40.00p | 4495 |
13/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
12/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
11/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
10/04/2018 | 40.00p | 40.00p | 35.50p | 40.00p | 160 |
09/04/2018 | 39.00p | 42.00p | 39.00p | 40.00p | 11876 |
06/04/2018 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
05/04/2018 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
04/04/2018 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
03/04/2018 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
29/03/2018 | 41.50p | 41.50p | 38.00p | 39.00p | 2000 |
28/03/2018 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
27/03/2018 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
26/03/2018 | 44.00p | 44.00p | 40.00p | 41.50p | 4000 |
23/03/2018 | 44.00p | 45.00p | 40.00p | 44.00p | 2028 |
22/03/2018 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
21/03/2018 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
20/03/2018 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
19/03/2018 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
16/03/2018 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
15/03/2018 | 44.00p | 45.35p | 44.00p | 44.00p | 3000 |
14/03/2018 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
13/03/2018 | 44.00p | 44.00p | 40.00p | 44.00p | 100 |
12/03/2018 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
09/03/2018 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
08/03/2018 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
07/03/2018 | 44.00p | 44.00p | 42.00p | 44.00p | 2000 |
06/03/2018 | 44.00p | 44.00p | 40.00p | 44.00p | 1600 |
05/03/2018 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
02/03/2018 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
01/03/2018 | 46.00p | 46.00p | 42.00p | 44.00p | 859 |
28/02/2018 | 46.00p | 46.00p | 42.00p | 46.00p | 195 |
27/02/2018 | 46.00p | 46.00p | 42.00p | 46.00p | 1000 |
26/02/2018 | 46.00p | 47.00p | 46.00p | 46.00p | 2127 |
23/02/2018 | 46.00p | 46.00p | 42.00p | 46.00p | 90 |
22/02/2018 | 48.50p | 48.50p | 46.00p | 46.00p | 16000 |
21/02/2018 | 50.00p | 50.00p | 45.00p | 48.50p | 4000 |
20/02/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
19/02/2018 | 50.00p | 50.00p | 46.25p | 50.00p | 10283 |
16/02/2018 | 50.00p | 50.74p | 50.00p | 50.00p | 47 |
15/02/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
14/02/2018 | 50.00p | 50.74p | 50.00p | 50.00p | 2822 |
13/02/2018 | 51.00p | 51.00p | 47.10p | 49.00p | 1000 |
12/02/2018 | 51.00p | 51.15p | 51.00p | 51.00p | 1 |
09/02/2018 | 51.00p | 51.00p | 47.75p | 51.00p | 3000 |
08/02/2018 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
07/02/2018 | 51.00p | 52.70p | 51.00p | 51.00p | 1000 |
06/02/2018 | 50.00p | 52.50p | 50.00p | 51.00p | 0 |
05/02/2018 | 52.50p | 53.00p | 50.55p | 52.50p | 3500 |
02/02/2018 | 51.00p | 52.50p | 50.50p | 52.50p | 15318 |
01/02/2018 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
31/01/2018 | 50.50p | 52.00p | 50.50p | 51.00p | 12566 |
30/01/2018 | 51.00p | 51.88p | 49.16p | 50.50p | 21915 |
*Close Price adjusted for both dividends and splits