Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/11/2018 | 47.50p | 65.00p | 41.20p | 63.00p | 1404456 |
12/11/2018 | 50.00p | 55.00p | 45.00p | 50.00p | 74208 |
09/11/2018 | 50.00p | 55.00p | 45.00p | 55.00p | 54557 |
08/11/2018 | 50.00p | 59.00p | 49.00p | 50.00p | 193192 |
07/11/2018 | 42.50p | 53.50p | 42.25p | 50.00p | 245318 |
06/11/2018 | 47.50p | 50.00p | 47.50p | 47.50p | 107431 |
05/11/2018 | 42.50p | 53.00p | 42.50p | 47.50p | 338428 |
02/11/2018 | 42.50p | 49.00p | 37.71p | 42.50p | 497816 |
01/11/2018 | 52.50p | 55.00p | 45.00p | 47.50p | 145072 |
31/10/2018 | 50.00p | 54.98p | 40.00p | 52.50p | 429962 |
30/10/2018 | 32.50p | 58.49p | 20.00p | 50.00p | 2494384 |
29/10/2018 | 80.00p | 83.88p | 73.75p | 75.00p | 218540 |
26/10/2018 | 82.50p | 85.00p | 75.30p | 80.00p | 70713 |
25/10/2018 | 82.50p | 83.90p | 80.00p | 82.50p | 97952 |
24/10/2018 | 85.00p | 87.00p | 81.00p | 82.50p | 87377 |
23/10/2018 | 82.50p | 88.80p | 80.00p | 85.00p | 77013 |
22/10/2018 | 85.00p | 88.00p | 81.50p | 85.00p | 108194 |
19/10/2018 | 87.50p | 89.00p | 80.00p | 87.50p | 68569 |
18/10/2018 | 95.00p | 97.00p | 85.90p | 87.50p | 111886 |
17/10/2018 | 87.50p | 100.00p | 87.50p | 95.00p | 177561 |
16/10/2018 | 90.00p | 90.86p | 85.00p | 87.50p | 126440 |
15/10/2018 | 95.00p | 95.80p | 86.90p | 90.00p | 63627 |
12/10/2018 | 77.50p | 98.50p | 77.50p | 95.00p | 412503 |
11/10/2018 | 82.50p | 82.50p | 71.90p | 77.50p | 107757 |
10/10/2018 | 85.00p | 88.00p | 82.55p | 85.00p | 77195 |
09/10/2018 | 82.50p | 86.74p | 80.00p | 85.00p | 53752 |
08/10/2018 | 87.50p | 89.75p | 80.75p | 82.50p | 76077 |
05/10/2018 | 82.50p | 90.00p | 82.50p | 87.50p | 126939 |
04/10/2018 | 85.00p | 87.50p | 82.00p | 82.50p | 35436 |
03/10/2018 | 85.00p | 87.50p | 81.75p | 85.00p | 86840 |
02/10/2018 | 92.50p | 94.95p | 81.75p | 85.00p | 89340 |
01/10/2018 | 80.00p | 98.45p | 77.00p | 92.50p | 279162 |
28/09/2018 | 75.00p | 79.45p | 73.00p | 77.50p | 160258 |
27/09/2018 | 77.50p | 78.75p | 72.20p | 75.00p | 123833 |
26/09/2018 | 85.00p | 85.00p | 76.00p | 77.50p | 92303 |
25/09/2018 | 87.50p | 89.00p | 82.55p | 85.00p | 73726 |
24/09/2018 | 82.50p | 89.00p | 80.00p | 87.50p | 120596 |
21/09/2018 | 80.00p | 85.00p | 75.11p | 82.50p | 108407 |
20/09/2018 | 67.50p | 80.00p | 67.50p | 75.00p | 270398 |
19/09/2018 | 85.00p | 86.75p | 83.50p | 85.00p | 48701 |
18/09/2018 | 90.00p | 90.00p | 81.75p | 85.00p | 86597 |
17/09/2018 | 87.50p | 94.08p | 83.50p | 87.50p | 154205 |
14/09/2018 | 75.00p | 89.90p | 73.55p | 87.50p | 330260 |
13/09/2018 | 80.00p | 80.00p | 72.50p | 72.50p | 71369 |
12/09/2018 | 72.50p | 83.70p | 72.50p | 80.00p | 140782 |
11/09/2018 | 72.50p | 75.00p | 70.00p | 72.50p | 154610 |
10/09/2018 | 80.00p | 80.00p | 66.70p | 72.50p | 242368 |
07/09/2018 | 77.50p | 78.30p | 75.00p | 77.50p | 117249 |
06/09/2018 | 77.50p | 78.45p | 75.00p | 75.00p | 75471 |
05/09/2018 | 77.50p | 80.00p | 75.00p | 77.50p | 39257 |
04/09/2018 | 80.00p | 82.00p | 73.10p | 77.50p | 364391 |
03/09/2018 | 80.00p | 83.77p | 79.00p | 80.00p | 122974 |
31/08/2018 | 80.00p | 84.50p | 75.00p | 80.00p | 58023 |
30/08/2018 | 77.50p | 80.00p | 75.00p | 80.00p | 98629 |
29/08/2018 | 82.50p | 84.50p | 76.50p | 80.00p | 249811 |
28/08/2018 | 82.50p | 85.00p | 80.00p | 82.50p | 219880 |
24/08/2018 | 87.50p | 90.00p | 80.00p | 82.50p | 285453 |
23/08/2018 | 85.00p | 89.45p | 82.70p | 87.50p | 160096 |
22/08/2018 | 87.50p | 92.50p | 82.50p | 85.00p | 541760 |
21/08/2018 | 95.00p | 100.00p | 87.50p | 87.50p | 643556 |
20/08/2018 | 112.50p | 112.50p | 88.50p | 97.50p | 907823 |
17/08/2018 | 117.50p | 127.50p | 105.00p | 110.00p | 1750788 |
16/08/2018 | 92.50p | 118.45p | 85.25p | 117.50p | 2291942 |
15/08/2018 | 72.50p | 97.50p | 72.50p | 92.50p | 1044845 |
14/08/2018 | 80.00p | 82.35p | 70.00p | 72.50p | 427755 |
13/08/2018 | 80.00p | 90.00p | 75.00p | 80.00p | 539965 |
10/08/2018 | 97.50p | 110.00p | 71.50p | 82.50p | 2653374 |
09/08/2018 | 35.00p | 93.80p | 33.77p | 92.50p | 5635639 |
08/08/2018 | 37.50p | 37.95p | 34.10p | 37.50p | 322436 |
07/08/2018 | 37.50p | 39.70p | 30.00p | 37.50p | 1467050 |
06/08/2018 | 60.00p | 62.00p | 30.00p | 37.50p | 4351111 |
03/08/2018 | 77.50p | 80.00p | 72.50p | 72.50p | 139932 |
02/08/2018 | 77.50p | 77.88p | 75.00p | 77.50p | 57410 |
01/08/2018 | 77.50p | 78.00p | 75.00p | 77.50p | 109866 |
31/07/2018 | 77.50p | 78.40p | 75.50p | 77.50p | 26067 |
30/07/2018 | 77.50p | 80.00p | 75.00p | 77.50p | 42177 |
27/07/2018 | 72.50p | 78.00p | 72.50p | 77.50p | 89734 |
26/07/2018 | 77.50p | 77.90p | 75.00p | 77.50p | 62070 |
25/07/2018 | 75.00p | 80.00p | 70.00p | 77.50p | 85750 |
24/07/2018 | 77.50p | 79.50p | 76.20p | 77.50p | 26106 |
23/07/2018 | 77.50p | 80.00p | 76.20p | 77.50p | 77348 |
20/07/2018 | 77.50p | 80.00p | 77.25p | 77.50p | 75391 |
19/07/2018 | 80.00p | 82.00p | 75.55p | 77.50p | 65880 |
18/07/2018 | 77.50p | 82.50p | 77.50p | 80.00p | 58079 |
17/07/2018 | 77.50p | 80.00p | 76.25p | 77.50p | 49030 |
16/07/2018 | 77.50p | 80.00p | 76.17p | 77.50p | 91812 |
13/07/2018 | 77.50p | 83.99p | 77.50p | 77.50p | 23917 |
12/07/2018 | 77.50p | 80.00p | 77.00p | 77.50p | 25679 |
11/07/2018 | 77.50p | 79.75p | 77.30p | 77.50p | 65673 |
10/07/2018 | 82.50p | 82.50p | 77.50p | 82.50p | 98121 |
09/07/2018 | 82.50p | 82.50p | 80.00p | 82.50p | 30860 |
06/07/2018 | 82.50p | 82.50p | 80.00p | 82.50p | 24810 |
05/07/2018 | 82.50p | 82.75p | 78.61p | 82.50p | 30056 |
04/07/2018 | 82.50p | 83.50p | 75.00p | 82.50p | 122130 |
03/07/2018 | 77.50p | 87.80p | 77.50p | 82.50p | 88524 |
02/07/2018 | 85.00p | 88.45p | 75.50p | 80.00p | 366941 |
29/06/2018 | 82.50p | 88.45p | 81.50p | 85.00p | 57397 |
28/06/2018 | 85.00p | 87.00p | 81.00p | 82.50p | 52495 |
27/06/2018 | 92.50p | 92.75p | 82.00p | 87.50p | 72628 |
26/06/2018 | 82.50p | 92.50p | 77.60p | 92.50p | 123340 |
25/06/2018 | 85.00p | 88.70p | 81.00p | 82.50p | 76335 |
22/06/2018 | 82.50p | 89.50p | 82.50p | 85.00p | 33577 |
21/06/2018 | 87.50p | 89.70p | 80.00p | 82.50p | 119438 |
20/06/2018 | 90.00p | 93.75p | 86.60p | 90.00p | 64618 |
19/06/2018 | 90.00p | 95.00p | 88.50p | 90.00p | 43514 |
18/06/2018 | 97.50p | 99.99p | 86.60p | 90.00p | 135744 |
15/06/2018 | 97.50p | 101.80p | 91.50p | 97.50p | 92773 |
14/06/2018 | 87.50p | 103.44p | 87.22p | 97.50p | 175998 |
13/06/2018 | 90.00p | 92.00p | 85.90p | 87.50p | 52754 |
12/06/2018 | 90.00p | 93.50p | 85.00p | 90.00p | 60262 |
11/06/2018 | 90.00p | 92.70p | 86.11p | 90.00p | 73027 |
08/06/2018 | 85.00p | 98.90p | 80.90p | 87.50p | 86642 |
07/06/2018 | 92.50p | 94.00p | 87.20p | 90.00p | 60508 |
06/06/2018 | 102.50p | 103.00p | 90.00p | 92.50p | 292981 |
05/06/2018 | 95.00p | 104.00p | 91.22p | 102.50p | 126754 |
04/06/2018 | 90.00p | 110.00p | 87.55p | 95.00p | 206361 |
01/06/2018 | 85.00p | 94.33p | 81.60p | 90.00p | 258307 |
31/05/2018 | 85.00p | 86.75p | 81.25p | 85.00p | 17848 |
30/05/2018 | 85.00p | 88.80p | 80.60p | 85.00p | 123092 |
29/05/2018 | 85.00p | 89.80p | 82.50p | 85.00p | 88820 |
25/05/2018 | 90.00p | 91.75p | 85.00p | 85.00p | 75630 |
24/05/2018 | 92.50p | 92.50p | 85.00p | 90.00p | 24233 |
23/05/2018 | 92.50p | 96.80p | 86.25p | 92.50p | 56138 |
22/05/2018 | 92.50p | 100.00p | 87.00p | 92.50p | 107138 |
21/05/2018 | 87.50p | 97.60p | 83.55p | 85.00p | 111687 |
18/05/2018 | 87.50p | 90.00p | 85.00p | 87.50p | 148454 |
17/05/2018 | 87.50p | 90.00p | 85.00p | 90.00p | 42444 |
16/05/2018 | 82.50p | 90.00p | 80.78p | 87.50p | 100798 |
15/05/2018 | 87.50p | 89.75p | 80.55p | 82.50p | 323056 |
14/05/2018 | 87.50p | 92.00p | 86.50p | 87.50p | 103281 |
11/05/2018 | 92.50p | 92.50p | 86.90p | 87.50p | 155880 |
10/05/2018 | 92.50p | 95.00p | 86.90p | 92.50p | 217157 |
09/05/2018 | 85.00p | 100.00p | 80.00p | 92.50p | 514010 |
08/05/2018 | 110.00p | 114.95p | 106.88p | 110.00p | 92418 |
04/05/2018 | 112.50p | 115.00p | 107.50p | 110.00p | 107007 |
03/05/2018 | 112.50p | 115.00p | 110.50p | 112.50p | 97145 |
02/05/2018 | 115.00p | 115.95p | 112.30p | 112.50p | 148125 |
01/05/2018 | 120.00p | 120.00p | 112.00p | 115.00p | 102100 |
30/04/2018 | 120.00p | 122.00p | 114.57p | 120.00p | 72878 |
27/04/2018 | 125.00p | 125.00p | 115.00p | 123.00p | 143064 |
26/04/2018 | 122.50p | 127.40p | 120.00p | 125.00p | 142150 |
25/04/2018 | 125.00p | 127.50p | 115.25p | 122.50p | 236825 |
24/04/2018 | 130.00p | 137.40p | 121.25p | 125.00p | 258756 |
23/04/2018 | 107.50p | 137.45p | 107.25p | 127.50p | 503735 |
20/04/2018 | 105.00p | 110.00p | 100.00p | 107.50p | 180573 |
19/04/2018 | 105.00p | 110.00p | 100.00p | 105.00p | 227423 |
18/04/2018 | 110.00p | 114.70p | 100.00p | 107.50p | 497689 |
17/04/2018 | 77.50p | 135.00p | 77.50p | 107.50p | 2376319 |
16/04/2018 | 85.00p | 90.00p | 80.00p | 87.50p | 117878 |
13/04/2018 | 82.50p | 87.00p | 82.50p | 85.00p | 80221 |
12/04/2018 | 85.00p | 87.19p | 80.00p | 82.50p | 77936 |
11/04/2018 | 90.00p | 91.75p | 85.00p | 87.50p | 105192 |
10/04/2018 | 85.00p | 92.95p | 83.51p | 90.00p | 118844 |
09/04/2018 | 82.50p | 93.49p | 82.50p | 87.50p | 188547 |
06/04/2018 | 82.50p | 89.00p | 82.50p | 82.50p | 271120 |
05/04/2018 | 85.00p | 95.00p | 82.50p | 87.50p | 606119 |
04/04/2018 | 97.50p | 100.00p | 95.00p | 95.00p | 114505 |
03/04/2018 | 100.00p | 102.50p | 95.00p | 97.50p | 171396 |
29/03/2018 | 100.00p | 105.00p | 99.70p | 105.00p | 46609 |
28/03/2018 | 102.50p | 103.00p | 98.75p | 100.00p | 34703 |
27/03/2018 | 105.00p | 105.74p | 100.26p | 102.50p | 104601 |
26/03/2018 | 105.00p | 110.00p | 100.00p | 105.00p | 82266 |
23/03/2018 | 102.50p | 110.00p | 102.50p | 110.00p | 42687 |
22/03/2018 | 102.50p | 105.00p | 100.00p | 102.50p | 226937 |
21/03/2018 | 105.00p | 105.00p | 100.00p | 102.50p | 117696 |
20/03/2018 | 115.00p | 120.00p | 104.16p | 107.50p | 229148 |
19/03/2018 | 97.50p | 117.88p | 95.00p | 115.00p | 374522 |
16/03/2018 | 100.00p | 104.00p | 97.55p | 100.00p | 87578 |
15/03/2018 | 102.50p | 104.00p | 98.25p | 100.00p | 151287 |
14/03/2018 | 95.00p | 109.24p | 90.01p | 102.50p | 190510 |
13/03/2018 | 102.50p | 114.00p | 97.70p | 102.50p | 596670 |
12/03/2018 | 107.50p | 108.40p | 102.00p | 102.00p | 123702 |
09/03/2018 | 110.00p | 118.49p | 105.50p | 107.50p | 432318 |
08/03/2018 | 120.00p | 120.00p | 100.00p | 110.00p | 989800 |
07/03/2018 | 122.50p | 123.50p | 117.30p | 120.00p | 100628 |
06/03/2018 | 122.50p | 123.95p | 120.00p | 122.50p | 61887 |
05/03/2018 | 125.00p | 125.00p | 121.00p | 122.50p | 19573 |
02/03/2018 | 125.00p | 126.00p | 120.90p | 122.50p | 67838 |
01/03/2018 | 125.00p | 129.00p | 120.40p | 125.00p | 98683 |
28/02/2018 | 117.50p | 127.80p | 115.00p | 125.00p | 141030 |
27/02/2018 | 120.00p | 121.00p | 115.00p | 117.50p | 103073 |
26/02/2018 | 122.50p | 123.90p | 117.55p | 120.00p | 82214 |
23/02/2018 | 125.00p | 125.75p | 120.00p | 122.50p | 92723 |
22/02/2018 | 125.00p | 126.00p | 121.55p | 125.00p | 78413 |
21/02/2018 | 122.50p | 128.50p | 122.20p | 125.00p | 58029 |
20/02/2018 | 130.00p | 131.75p | 121.00p | 122.50p | 115171 |
19/02/2018 | 130.00p | 135.00p | 125.50p | 130.00p | 83555 |
16/02/2018 | 125.00p | 134.00p | 122.50p | 130.00p | 90878 |
15/02/2018 | 125.00p | 135.00p | 125.00p | 130.00p | 143107 |
14/02/2018 | 117.50p | 133.75p | 116.71p | 125.00p | 300892 |
13/02/2018 | 117.50p | 118.99p | 110.00p | 117.50p | 139966 |
12/02/2018 | 120.00p | 121.00p | 112.55p | 117.50p | 237706 |
09/02/2018 | 122.50p | 125.00p | 118.30p | 120.00p | 137063 |
08/02/2018 | 125.00p | 127.88p | 118.80p | 125.00p | 108298 |
07/02/2018 | 125.00p | 126.50p | 121.20p | 125.00p | 96958 |
06/02/2018 | 117.50p | 128.55p | 115.25p | 125.00p | 76862 |
05/02/2018 | 130.00p | 133.20p | 122.20p | 125.00p | 169133 |
02/02/2018 | 132.50p | 134.40p | 125.00p | 130.00p | 122072 |
01/02/2018 | 135.00p | 147.45p | 126.50p | 132.50p | 449851 |
31/01/2018 | 130.00p | 133.75p | 126.50p | 127.50p | 83313 |
*Close Price adjusted for both dividends and splits