Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/11/2018 | 14.00p | 14.00p | 13.80p | 14.00p | 236582 |
28/11/2018 | 15.00p | 15.00p | 13.75p | 14.00p | 5105961 |
27/11/2018 | 15.75p | 16.00p | 14.99p | 15.00p | 345930 |
26/11/2018 | 15.75p | 15.75p | 15.50p | 15.75p | 60855 |
23/11/2018 | 16.25p | 16.50p | 15.50p | 15.75p | 126714 |
22/11/2018 | 16.75p | 16.75p | 16.03p | 16.25p | 111807 |
21/11/2018 | 16.75p | 16.80p | 16.51p | 16.75p | 69651 |
20/11/2018 | 17.25p | 17.25p | 17.00p | 17.00p | 39225 |
19/11/2018 | 17.63p | 17.63p | 17.10p | 17.25p | 103669 |
16/11/2018 | 17.63p | 17.75p | 17.51p | 17.63p | 107451 |
15/11/2018 | 17.63p | 17.63p | 17.50p | 17.63p | 53888 |
14/11/2018 | 17.63p | 17.63p | 17.50p | 17.63p | 33521 |
13/11/2018 | 17.63p | 17.75p | 17.63p | 17.63p | 292351 |
12/11/2018 | 17.63p | 17.75p | 17.51p | 17.63p | 192194 |
09/11/2018 | 17.50p | 17.75p | 17.50p | 17.63p | 175522 |
08/11/2018 | 17.50p | 17.75p | 17.35p | 17.50p | 96011 |
07/11/2018 | 17.50p | 17.60p | 17.50p | 17.50p | 43086 |
06/11/2018 | 17.50p | 17.60p | 17.35p | 17.55p | 271281 |
05/11/2018 | 17.50p | 17.63p | 17.40p | 17.50p | 104032 |
02/11/2018 | 17.50p | 17.75p | 17.40p | 17.50p | 75806 |
01/11/2018 | 17.50p | 17.75p | 17.50p | 17.50p | 37607 |
31/10/2018 | 17.50p | 17.70p | 17.33p | 17.50p | 60182 |
30/10/2018 | 17.50p | 17.70p | 17.50p | 17.50p | 16949 |
29/10/2018 | 17.38p | 17.50p | 17.38p | 17.38p | 268997 |
26/10/2018 | 17.50p | 17.50p | 17.26p | 17.38p | 191780 |
25/10/2018 | 17.75p | 17.85p | 17.26p | 17.50p | 246666 |
24/10/2018 | 17.75p | 17.90p | 17.55p | 17.75p | 372674 |
23/10/2018 | 17.60p | 18.50p | 17.60p | 17.75p | 575818 |
22/10/2018 | 17.60p | 17.70p | 17.60p | 17.60p | 519694 |
19/10/2018 | 17.60p | 17.60p | 17.50p | 17.60p | 54134 |
18/10/2018 | 17.60p | 17.70p | 17.50p | 17.60p | 93834 |
17/10/2018 | 19.50p | 19.50p | 17.50p | 17.75p | 543287 |
16/10/2018 | 19.50p | 20.00p | 19.02p | 19.50p | 34229 |
15/10/2018 | 19.50p | 19.50p | 19.02p | 19.50p | 40961 |
12/10/2018 | 19.75p | 20.25p | 19.00p | 19.50p | 315066 |
11/10/2018 | 20.75p | 21.20p | 19.10p | 19.75p | 222822 |
10/10/2018 | 21.50p | 21.70p | 21.05p | 21.50p | 37711 |
09/10/2018 | 21.50p | 22.50p | 21.05p | 21.50p | 80436 |
08/10/2018 | 23.50p | 23.75p | 21.00p | 22.50p | 166154 |
05/10/2018 | 23.50p | 23.50p | 23.49p | 23.50p | 35496 |
04/10/2018 | 24.25p | 24.50p | 23.16p | 23.50p | 191345 |
03/10/2018 | 24.25p | 24.25p | 24.00p | 24.25p | 29979 |
02/10/2018 | 24.25p | 24.25p | 24.01p | 24.25p | 30628 |
01/10/2018 | 24.25p | 24.25p | 24.00p | 24.25p | 173181 |
28/09/2018 | 24.25p | 24.25p | 24.01p | 24.25p | 21431 |
27/09/2018 | 24.25p | 24.25p | 24.12p | 24.25p | 52289 |
26/09/2018 | 24.50p | 24.50p | 24.01p | 24.25p | 71697 |
25/09/2018 | 24.50p | 24.50p | 24.01p | 24.50p | 17411 |
24/09/2018 | 24.50p | 24.50p | 24.15p | 24.50p | 40786 |
21/09/2018 | 24.50p | 24.50p | 24.10p | 24.50p | 102104 |
20/09/2018 | 24.50p | 24.50p | 24.00p | 24.50p | 92056 |
19/09/2018 | 24.50p | 24.50p | 24.15p | 24.50p | 33175 |
18/09/2018 | 24.50p | 24.75p | 24.15p | 24.50p | 30445 |
17/09/2018 | 24.50p | 24.75p | 24.50p | 24.50p | 24327 |
14/09/2018 | 24.50p | 24.75p | 24.50p | 24.50p | 15365 |
13/09/2018 | 24.50p | 24.90p | 24.50p | 24.50p | 83421 |
12/09/2018 | 24.50p | 25.00p | 24.01p | 24.50p | 42096 |
11/09/2018 | 24.25p | 25.00p | 23.50p | 23.50p | 157318 |
10/09/2018 | 24.25p | 24.85p | 23.60p | 24.25p | 49470 |
07/09/2018 | 24.75p | 25.00p | 23.58p | 24.25p | 123803 |
06/09/2018 | 24.75p | 24.90p | 24.50p | 24.75p | 17313 |
05/09/2018 | 25.75p | 25.75p | 24.10p | 24.75p | 141722 |
04/09/2018 | 26.00p | 26.00p | 25.00p | 25.75p | 41025 |
03/09/2018 | 26.00p | 26.50p | 25.50p | 26.00p | 44350 |
31/08/2018 | 26.25p | 26.25p | 25.50p | 26.00p | 4069 |
30/08/2018 | 26.25p | 26.90p | 25.80p | 26.25p | 55000 |
29/08/2018 | 26.25p | 26.25p | 25.50p | 26.25p | 28797 |
28/08/2018 | 26.25p | 26.90p | 25.50p | 26.25p | 47333 |
24/08/2018 | 26.25p | 26.80p | 25.50p | 26.80p | 61728 |
23/08/2018 | 26.25p | 26.25p | 25.55p | 26.25p | 8201 |
22/08/2018 | 26.25p | 26.25p | 25.55p | 26.25p | 40248 |
21/08/2018 | 26.25p | 26.25p | 26.00p | 26.25p | 20000 |
20/08/2018 | 26.25p | 27.00p | 25.55p | 26.25p | 48081 |
17/08/2018 | 26.25p | 26.25p | 26.00p | 26.25p | 1919 |
16/08/2018 | 26.25p | 26.25p | 25.57p | 26.25p | 54531 |
15/08/2018 | 26.50p | 26.50p | 25.57p | 26.25p | 60500 |
14/08/2018 | 26.50p | 26.50p | 26.00p | 26.50p | 575127 |
13/08/2018 | 26.75p | 26.75p | 26.00p | 26.50p | 66530 |
10/08/2018 | 26.75p | 26.75p | 26.00p | 26.75p | 85002 |
09/08/2018 | 26.75p | 27.00p | 26.50p | 26.75p | 186736 |
08/08/2018 | 26.75p | 26.80p | 26.51p | 26.75p | 47743 |
07/08/2018 | 26.75p | 26.75p | 26.51p | 26.75p | 6994 |
06/08/2018 | 26.75p | 26.85p | 26.50p | 26.75p | 24415 |
03/08/2018 | 26.75p | 26.75p | 26.51p | 26.75p | 11423 |
02/08/2018 | 26.75p | 26.75p | 26.56p | 26.75p | 29217 |
01/08/2018 | 27.00p | 27.00p | 26.55p | 26.75p | 91113 |
31/07/2018 | 27.00p | 27.20p | 26.50p | 27.00p | 236056 |
30/07/2018 | 27.25p | 27.40p | 26.65p | 27.00p | 76553 |
27/07/2018 | 27.50p | 27.50p | 27.01p | 27.25p | 51010 |
26/07/2018 | 27.50p | 28.00p | 27.00p | 27.50p | 155927 |
25/07/2018 | 27.50p | 27.50p | 27.31p | 27.50p | 59755 |
24/07/2018 | 27.50p | 28.00p | 27.25p | 27.50p | 89284 |
23/07/2018 | 27.50p | 28.20p | 27.10p | 27.50p | 173699 |
20/07/2018 | 27.50p | 27.62p | 26.00p | 27.50p | 130187 |
19/07/2018 | 27.50p | 28.00p | 27.00p | 27.50p | 244497 |
18/07/2018 | 27.75p | 28.15p | 27.00p | 27.75p | 44618 |
17/07/2018 | 27.75p | 28.14p | 27.01p | 27.75p | 32105 |
16/07/2018 | 28.25p | 28.25p | 27.01p | 28.00p | 187302 |
13/07/2018 | 28.25p | 28.25p | 27.90p | 28.25p | 31668 |
12/07/2018 | 28.25p | 28.95p | 27.70p | 28.25p | 31754 |
11/07/2018 | 28.25p | 28.92p | 27.60p | 28.25p | 175344 |
10/07/2018 | 28.25p | 28.25p | 28.25p | 28.25p | 11711 |
09/07/2018 | 28.25p | 28.62p | 27.60p | 28.25p | 118504 |
06/07/2018 | 28.00p | 28.33p | 27.16p | 28.25p | 122077 |
05/07/2018 | 28.00p | 28.10p | 27.00p | 28.00p | 63502 |
04/07/2018 | 28.00p | 28.75p | 27.00p | 28.00p | 129114 |
03/07/2018 | 28.00p | 28.14p | 27.80p | 28.00p | 56017 |
02/07/2018 | 28.00p | 28.00p | 27.01p | 28.00p | 57619 |
29/06/2018 | 28.25p | 28.25p | 27.50p | 28.25p | 144302 |
28/06/2018 | 28.00p | 28.00p | 26.50p | 28.00p | 31816 |
27/06/2018 | 28.25p | 29.00p | 27.25p | 28.00p | 61513 |
26/06/2018 | 28.25p | 28.30p | 27.61p | 28.25p | 64513 |
25/06/2018 | 28.00p | 28.70p | 27.51p | 28.25p | 125097 |
22/06/2018 | 27.50p | 27.85p | 27.50p | 27.50p | 16322 |
21/06/2018 | 26.50p | 27.90p | 26.50p | 27.50p | 168522 |
20/06/2018 | 26.50p | 26.90p | 26.01p | 26.50p | 14707 |
19/06/2018 | 26.25p | 26.85p | 25.90p | 26.50p | 18961 |
18/06/2018 | 26.50p | 26.50p | 25.58p | 26.25p | 64303 |
15/06/2018 | 27.00p | 27.00p | 26.05p | 26.50p | 12544 |
14/06/2018 | 27.00p | 27.00p | 26.55p | 27.00p | 126604 |
13/06/2018 | 27.00p | 27.50p | 26.60p | 27.00p | 208689 |
12/06/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 113765 |
11/06/2018 | 27.50p | 27.50p | 27.00p | 27.00p | 42064 |
08/06/2018 | 27.50p | 27.50p | 27.20p | 27.50p | 49368 |
07/06/2018 | 27.25p | 28.00p | 26.50p | 27.50p | 346236 |
06/06/2018 | 26.50p | 27.00p | 26.30p | 27.00p | 231978 |
05/06/2018 | 26.25p | 27.00p | 26.25p | 26.50p | 130974 |
04/06/2018 | 26.25p | 27.00p | 25.66p | 26.25p | 272752 |
01/06/2018 | 26.25p | 27.00p | 25.66p | 26.25p | 34213 |
31/05/2018 | 26.00p | 27.00p | 25.40p | 26.25p | 30167 |
30/05/2018 | 26.00p | 26.95p | 25.00p | 26.00p | 182051 |
29/05/2018 | 25.50p | 27.00p | 25.00p | 26.00p | 381936 |
25/05/2018 | 26.25p | 26.25p | 25.00p | 25.50p | 337368 |
24/05/2018 | 26.50p | 26.50p | 25.58p | 26.25p | 111622 |
23/05/2018 | 26.50p | 26.50p | 26.00p | 26.50p | 346167 |
22/05/2018 | 26.75p | 27.45p | 26.00p | 26.50p | 407772 |
21/05/2018 | 26.50p | 27.90p | 26.00p | 26.75p | 3246139 |
18/05/2018 | 24.50p | 24.88p | 24.50p | 24.50p | 139579 |
17/05/2018 | 24.50p | 25.00p | 24.50p | 24.50p | 13115 |
16/05/2018 | 24.50p | 24.70p | 24.18p | 24.50p | 66643 |
15/05/2018 | 24.50p | 24.70p | 24.50p | 24.50p | 84307 |
14/05/2018 | 24.50p | 24.70p | 24.20p | 24.50p | 121233 |
11/05/2018 | 23.75p | 23.95p | 23.55p | 23.75p | 21628 |
10/05/2018 | 23.75p | 24.00p | 23.00p | 23.75p | 240356 |
09/05/2018 | 23.75p | 23.95p | 23.50p | 23.75p | 160181 |
08/05/2018 | 23.75p | 24.00p | 23.50p | 23.75p | 101905 |
04/05/2018 | 24.25p | 24.25p | 23.50p | 23.75p | 290144 |
03/05/2018 | 24.75p | 24.75p | 24.00p | 24.25p | 65417 |
02/05/2018 | 24.75p | 25.00p | 24.00p | 24.75p | 63015 |
01/05/2018 | 24.75p | 24.75p | 24.55p | 24.75p | 15648 |
30/04/2018 | 24.75p | 24.75p | 24.50p | 24.75p | 55576 |
27/04/2018 | 24.75p | 24.75p | 24.50p | 24.75p | 28615 |
26/04/2018 | 25.00p | 25.25p | 24.50p | 24.75p | 78574 |
25/04/2018 | 24.75p | 25.00p | 24.00p | 25.00p | 89101 |
24/04/2018 | 24.75p | 25.50p | 24.10p | 25.50p | 11264 |
23/04/2018 | 24.75p | 24.90p | 24.19p | 24.75p | 48747 |
20/04/2018 | 24.75p | 24.90p | 24.75p | 24.75p | 10000 |
19/04/2018 | 24.75p | 25.45p | 24.10p | 24.75p | 114838 |
18/04/2018 | 24.75p | 24.85p | 24.00p | 24.75p | 166225 |
17/04/2018 | 24.75p | 24.85p | 24.00p | 24.75p | 40345 |
16/04/2018 | 24.75p | 25.20p | 24.10p | 24.75p | 46554 |
13/04/2018 | 24.75p | 25.00p | 24.00p | 24.75p | 90904 |
12/04/2018 | 25.00p | 25.00p | 24.00p | 24.75p | 64485 |
11/04/2018 | 25.50p | 25.50p | 24.10p | 25.25p | 177327 |
10/04/2018 | 25.75p | 25.75p | 25.00p | 25.50p | 65850 |
09/04/2018 | 25.85p | 26.00p | 25.25p | 26.00p | 135109 |
06/04/2018 | 26.25p | 26.25p | 25.80p | 25.85p | 51915 |
05/04/2018 | 26.25p | 26.35p | 26.00p | 26.25p | 9386 |
04/04/2018 | 26.25p | 26.25p | 26.00p | 26.25p | 8543 |
03/04/2018 | 26.25p | 26.25p | 26.00p | 26.25p | 10904 |
29/03/2018 | 27.00p | 27.00p | 26.00p | 26.25p | 24252 |
28/03/2018 | 27.25p | 27.25p | 26.50p | 27.00p | 16127 |
27/03/2018 | 27.25p | 27.25p | 26.50p | 27.25p | 11319 |
26/03/2018 | 27.25p | 27.25p | 26.50p | 27.25p | 44743 |
23/03/2018 | 27.25p | 27.25p | 26.10p | 27.25p | 176033 |
22/03/2018 | 27.25p | 27.25p | 26.50p | 27.25p | 14363 |
21/03/2018 | 27.25p | 27.25p | 26.50p | 27.25p | 22867 |
20/03/2018 | 27.25p | 27.25p | 26.50p | 27.25p | 47938 |
19/03/2018 | 27.25p | 27.25p | 26.50p | 27.25p | 100738 |
16/03/2018 | 27.00p | 27.25p | 26.65p | 27.25p | 87586 |
15/03/2018 | 27.25p | 27.75p | 26.50p | 27.00p | 39806 |
14/03/2018 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
13/03/2018 | 27.25p | 27.25p | 26.52p | 27.25p | 79817 |
12/03/2018 | 27.25p | 27.25p | 26.65p | 27.25p | 27111 |
09/03/2018 | 28.25p | 29.00p | 26.50p | 27.25p | 225631 |
08/03/2018 | 26.25p | 28.82p | 26.25p | 28.25p | 294461 |
07/03/2018 | 26.00p | 26.70p | 25.25p | 26.25p | 113381 |
06/03/2018 | 25.50p | 25.62p | 25.10p | 25.50p | 88903 |
05/03/2018 | 25.50p | 25.62p | 25.10p | 25.50p | 12091 |
02/03/2018 | 25.50p | 25.62p | 25.20p | 25.50p | 45221 |
01/03/2018 | 25.50p | 25.50p | 25.30p | 25.50p | 26815 |
28/02/2018 | 25.50p | 25.65p | 25.00p | 25.50p | 794438 |
27/02/2018 | 25.50p | 25.64p | 25.00p | 25.50p | 1492996 |
26/02/2018 | 25.50p | 25.65p | 25.10p | 25.50p | 112445 |
23/02/2018 | 25.50p | 25.50p | 25.35p | 25.50p | 22216 |
22/02/2018 | 25.50p | 26.00p | 25.30p | 25.50p | 47591 |
21/02/2018 | 25.50p | 25.50p | 25.28p | 25.50p | 22011 |
20/02/2018 | 25.50p | 25.60p | 25.28p | 25.50p | 34063 |
19/02/2018 | 25.50p | 25.65p | 25.15p | 25.50p | 55464 |
16/02/2018 | 25.50p | 25.73p | 25.15p | 25.50p | 63063 |
*Close Price adjusted for both dividends and splits