Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/10/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
13/10/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
12/10/2017 | 30.00p | 40.00p | 30.00p | 40.00p | 2808 |
11/10/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
10/10/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
09/10/2017 | 30.00p | 30.00p | 20.00p | 30.00p | 1105 |
06/10/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
05/10/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
04/10/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
03/10/2017 | 35.00p | 35.00p | 30.00p | 30.00p | 107 |
02/10/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
29/09/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
28/09/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
27/09/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
26/09/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
25/09/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
22/09/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
21/09/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
20/09/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
19/09/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
18/09/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
15/09/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
14/09/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
13/09/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
12/09/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
11/09/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
08/09/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
07/09/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 22 |
06/09/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 218 |
05/09/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 19 |
04/09/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
01/09/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
31/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 79 |
30/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
29/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
25/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
24/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
23/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 400 |
22/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
21/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 16 |
18/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
17/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
16/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
15/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
14/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
11/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
10/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
09/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
08/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
07/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 19 |
04/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
03/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 390 |
02/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
01/08/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
31/07/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
28/07/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
27/07/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
26/07/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
25/07/2017 | 30.00p | 35.00p | 30.00p | 35.00p | 1415 |
24/07/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
21/07/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
20/07/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
19/07/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
18/07/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
17/07/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
14/07/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
13/07/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
12/07/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
11/07/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
10/07/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
07/07/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 64 |
06/07/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
05/07/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
04/07/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
03/07/2017 | 40.00p | 40.00p | 30.00p | 30.00p | 314 |
30/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
29/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 33 |
28/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
27/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
26/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
23/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
22/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
21/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
20/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
19/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
16/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
15/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
14/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
13/06/2017 | 40.00p | 40.00p | 30.00p | 40.00p | 43 |
12/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
09/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
08/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
07/06/2017 | 40.00p | 40.00p | 30.00p | 40.00p | 427 |
06/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
05/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
02/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
01/06/2017 | 40.00p | 40.00p | 30.00p | 40.00p | 541 |
31/05/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
30/05/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
26/05/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
25/05/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
24/05/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
23/05/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
22/05/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
19/05/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
18/05/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
17/05/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
16/05/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
15/05/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
12/05/2017 | 40.00p | 50.00p | 40.00p | 40.00p | 10 |
11/05/2017 | 40.00p | 40.00p | 30.00p | 40.00p | 3200 |
10/05/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
09/05/2017 | 40.00p | 40.00p | 30.00p | 40.00p | 140 |
08/05/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
05/05/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
04/05/2017 | 40.00p | 40.00p | 30.00p | 40.00p | 121 |
03/05/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
02/05/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
28/04/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
27/04/2017 | 40.00p | 40.00p | 30.00p | 40.00p | 35 |
26/04/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
25/04/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
24/04/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 1000 |
21/04/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
20/04/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
19/04/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
18/04/2017 | 40.00p | 50.00p | 40.00p | 40.00p | 400 |
13/04/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
12/04/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
11/04/2017 | 30.00p | 40.00p | 20.00p | 40.00p | 2421 |
10/04/2017 | 30.00p | 30.00p | 20.00p | 30.00p | 29 |
07/04/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
06/04/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
05/04/2017 | 30.00p | 30.00p | 20.00p | 30.00p | 500 |
04/04/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
03/04/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
31/03/2017 | 40.00p | 40.00p | 30.00p | 30.00p | 1150 |
30/03/2017 | 40.00p | 50.00p | 40.00p | 40.00p | 64 |
29/03/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
28/03/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
27/03/2017 | 40.00p | 40.00p | 30.00p | 40.00p | 70 |
24/03/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
23/03/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
22/03/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
21/03/2017 | 40.00p | 40.00p | 30.00p | 40.00p | 452 |
20/03/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
17/03/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
16/03/2017 | 40.00p | 40.00p | 30.00p | 40.00p | 100 |
15/03/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
14/03/2017 | 40.00p | 50.00p | 40.00p | 40.00p | 650 |
13/03/2017 | 35.00p | 50.00p | 35.00p | 40.00p | 41924 |
10/03/2017 | 30.00p | 40.00p | 30.00p | 35.00p | 1214 |
09/03/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
08/03/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
07/03/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
06/03/2017 | 30.00p | 40.00p | 20.00p | 30.00p | 622 |
03/03/2017 | 30.00p | 30.00p | 20.00p | 30.00p | 1250 |
02/03/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
01/03/2017 | 30.00p | 30.00p | 20.00p | 30.00p | 35 |
28/02/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
27/02/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
24/02/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
23/02/2017 | 30.00p | 30.00p | 20.00p | 30.00p | 125 |
22/02/2017 | 45.00p | 45.00p | 25.00p | 30.00p | 5867 |
21/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
20/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
17/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
16/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
15/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
14/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
13/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
10/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
09/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
08/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
07/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
06/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
03/02/2017 | 45.00p | 45.00p | 35.00p | 45.00p | 300 |
02/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
01/02/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
31/01/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
30/01/2017 | 45.00p | 55.00p | 45.00p | 45.00p | 727 |
27/01/2017 | 45.00p | 45.00p | 35.00p | 45.00p | 95 |
26/01/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
25/01/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
24/01/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
23/01/2017 | 45.00p | 45.00p | 35.00p | 45.00p | 250 |
20/01/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
19/01/2017 | 45.00p | 45.00p | 35.00p | 45.00p | 198 |
18/01/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
17/01/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
16/01/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
13/01/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
12/01/2017 | 45.00p | 55.00p | 45.00p | 45.00p | 1362 |
11/01/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
10/01/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
09/01/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
06/01/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
05/01/2017 | 45.00p | 45.00p | 35.00p | 45.00p | 57 |
04/01/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
03/01/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
*Close Price adjusted for both dividends and splits