Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/08/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
20/08/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
19/08/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
16/08/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
15/08/2019 | 22.50p | 22.95p | 22.00p | 22.50p | 129339 |
14/08/2019 | 22.50p | 22.50p | 22.00p | 22.50p | 125000 |
13/08/2019 | 22.50p | 22.50p | 21.00p | 22.50p | 8000 |
12/08/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
09/08/2019 | 22.50p | 22.50p | 21.00p | 22.50p | 248510 |
08/08/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
07/08/2019 | 22.50p | 22.50p | 21.05p | 22.50p | 6557 |
06/08/2019 | 22.00p | 22.70p | 22.00p | 22.50p | 13113 |
05/08/2019 | 21.50p | 22.00p | 21.05p | 22.00p | 203644 |
02/08/2019 | 21.50p | 22.00p | 21.50p | 21.50p | 225000 |
01/08/2019 | 21.00p | 22.00p | 21.00p | 21.50p | 30000 |
31/07/2019 | 21.00p | 22.00p | 20.00p | 21.00p | 112000 |
30/07/2019 | 21.00p | 21.45p | 21.00p | 21.00p | 2918 |
29/07/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
26/07/2019 | 21.00p | 21.20p | 21.00p | 21.00p | 0 |
25/07/2019 | 21.20p | 21.20p | 21.20p | 21.20p | 0 |
24/07/2019 | 20.75p | 21.20p | 20.00p | 21.20p | 50000 |
23/07/2019 | 20.75p | 21.00p | 20.00p | 20.75p | 82500 |
22/07/2019 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
19/07/2019 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
18/07/2019 | 20.75p | 21.20p | 20.75p | 20.75p | 0 |
17/07/2019 | 21.50p | 21.50p | 20.00p | 21.20p | 37500 |
16/07/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
15/07/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
12/07/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
11/07/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
10/07/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
09/07/2019 | 22.00p | 23.00p | 21.50p | 21.50p | 4514 |
08/07/2019 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
05/07/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
04/07/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
03/07/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
02/07/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
01/07/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
28/06/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
27/06/2019 | 21.50p | 21.50p | 20.00p | 21.50p | 111 |
26/06/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
25/06/2019 | 21.50p | 22.85p | 21.50p | 21.50p | 321 |
24/06/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
21/06/2019 | 21.50p | 22.85p | 20.00p | 21.50p | 86 |
20/06/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
19/06/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
18/06/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
17/06/2019 | 21.50p | 22.85p | 21.50p | 21.50p | 1286 |
14/06/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
13/06/2019 | 21.50p | 21.50p | 20.00p | 21.50p | 1000 |
12/06/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
11/06/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
10/06/2019 | 21.50p | 21.50p | 20.00p | 21.50p | 70 |
07/06/2019 | 21.50p | 22.45p | 21.50p | 21.50p | 15968 |
06/06/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
05/06/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
04/06/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
03/06/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
31/05/2019 | 21.50p | 22.00p | 21.50p | 21.50p | 10000 |
30/05/2019 | 21.50p | 21.50p | 20.00p | 21.50p | 2000 |
29/05/2019 | 21.50p | 21.50p | 20.00p | 21.50p | 1250 |
28/05/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
24/05/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
23/05/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
22/05/2019 | 21.50p | 22.10p | 20.00p | 21.50p | 10931 |
21/05/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
20/05/2019 | 22.50p | 22.50p | 22.00p | 22.00p | 36996 |
17/05/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
16/05/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
15/05/2019 | 22.50p | 23.25p | 22.50p | 22.50p | 1720 |
14/05/2019 | 22.50p | 22.50p | 22.03p | 22.50p | 400 |
13/05/2019 | 22.50p | 22.50p | 22.03p | 22.50p | 1000 |
10/05/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
09/05/2019 | 22.50p | 23.25p | 22.50p | 22.50p | 404 |
08/05/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
07/05/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
03/05/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
02/05/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
01/05/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
30/04/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
29/04/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
26/04/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
25/04/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
24/04/2019 | 22.50p | 22.50p | 22.03p | 22.50p | 173 |
23/04/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
18/04/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
17/04/2019 | 21.00p | 23.00p | 21.00p | 22.50p | 50000 |
16/04/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
15/04/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
12/04/2019 | 21.00p | 22.00p | 21.00p | 21.00p | 55 |
11/04/2019 | 21.00p | 21.00p | 20.35p | 21.00p | 2000 |
10/04/2019 | 20.50p | 22.00p | 20.25p | 21.00p | 9966 |
09/04/2019 | 20.50p | 20.50p | 19.70p | 20.50p | 333 |
08/04/2019 | 19.50p | 21.00p | 19.50p | 20.50p | 15000 |
05/04/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
04/04/2019 | 19.50p | 21.00p | 18.00p | 19.50p | 21578 |
03/04/2019 | 19.50p | 21.00p | 19.50p | 19.50p | 15 |
02/04/2019 | 19.50p | 21.00p | 19.50p | 19.50p | 333 |
01/04/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
29/03/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
28/03/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
27/03/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
26/03/2019 | 19.50p | 26.00p | 18.50p | 19.50p | 8073082 |
25/03/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
22/03/2019 | 19.00p | 19.00p | 18.00p | 19.00p | 65588 |
21/03/2019 | 19.00p | 19.00p | 18.00p | 19.00p | 10000 |
20/03/2019 | 18.00p | 19.00p | 18.00p | 19.00p | 30000 |
19/03/2019 | 18.00p | 18.00p | 17.10p | 18.00p | 300 |
18/03/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
15/03/2019 | 17.00p | 18.00p | 17.00p | 18.00p | 0 |
14/03/2019 | 17.00p | 17.75p | 17.00p | 17.00p | 158 |
13/03/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
12/03/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
11/03/2019 | 17.00p | 17.00p | 16.00p | 17.00p | 5000 |
08/03/2019 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
07/03/2019 | 15.50p | 18.00p | 15.50p | 17.00p | 30500 |
06/03/2019 | 15.50p | 15.50p | 15.25p | 15.25p | 0 |
05/03/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
04/03/2019 | 15.75p | 15.75p | 15.00p | 15.25p | 10000 |
01/03/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
28/02/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
27/02/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
26/02/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
25/02/2019 | 15.50p | 15.75p | 15.50p | 15.75p | 0 |
22/02/2019 | 15.75p | 15.75p | 15.00p | 15.50p | 142 |
21/02/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
20/02/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
19/02/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
18/02/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
15/02/2019 | 15.75p | 15.75p | 15.25p | 15.75p | 3200 |
14/02/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
13/02/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
12/02/2019 | 15.75p | 15.75p | 15.00p | 15.75p | 386 |
11/02/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
08/02/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
07/02/2019 | 15.75p | 15.75p | 15.00p | 15.75p | 5000 |
06/02/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
05/02/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
04/02/2019 | 15.75p | 15.75p | 15.25p | 15.75p | 2116 |
01/02/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
31/01/2019 | 15.75p | 15.75p | 15.00p | 15.75p | 8859 |
30/01/2019 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
29/01/2019 | 16.25p | 16.25p | 15.50p | 15.75p | 45000 |
28/01/2019 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
25/01/2019 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
24/01/2019 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
23/01/2019 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
22/01/2019 | 17.75p | 17.75p | 17.75p | 17.75p | 861 |
21/01/2019 | 17.75p | 17.75p | 17.00p | 17.75p | 3000 |
18/01/2019 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
17/01/2019 | 17.75p | 17.90p | 17.75p | 17.75p | 8859 |
16/01/2019 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
15/01/2019 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
14/01/2019 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
11/01/2019 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
10/01/2019 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
09/01/2019 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
08/01/2019 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
07/01/2019 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
04/01/2019 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
03/01/2019 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
02/01/2019 | 17.75p | 17.75p | 17.00p | 17.75p | 8000 |
31/12/2018 | 17.75p | 17.75p | 17.00p | 17.75p | 2028 |
28/12/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
27/12/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
24/12/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
21/12/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
20/12/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 93767 |
19/12/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
18/12/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
17/12/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
14/12/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
13/12/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
12/12/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 259 |
11/12/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 1000 |
10/12/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
07/12/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
06/12/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
05/12/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 108 |
04/12/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
03/12/2018 | 17.75p | 17.75p | 17.00p | 17.75p | 10000 |
30/11/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 199066 |
29/11/2018 | 17.75p | 17.75p | 17.42p | 17.75p | 2658 |
28/11/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 33500 |
27/11/2018 | 17.75p | 17.75p | 17.45p | 17.75p | 1255 |
26/11/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
23/11/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
22/11/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
21/11/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
20/11/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
19/11/2018 | 17.75p | 17.75p | 17.01p | 17.75p | 10000 |
16/11/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
15/11/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
14/11/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
13/11/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 135761 |
12/11/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
09/11/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
08/11/2018 | 17.75p | 17.75p | 17.25p | 17.75p | 1650 |
07/11/2018 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
06/11/2018 | 17.75p | 17.75p | 17.00p | 17.75p | 3147 |
*Close Price adjusted for both dividends and splits