Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/11/2018 | 12.63p | 12.68p | 12.63p | 12.63p | 51603 |
15/11/2018 | 12.75p | 13.00p | 12.30p | 12.63p | 320314 |
14/11/2018 | 13.12p | 13.20p | 12.60p | 13.00p | 133606 |
13/11/2018 | 13.00p | 13.39p | 13.00p | 13.25p | 376513 |
12/11/2018 | 12.63p | 13.30p | 12.15p | 13.12p | 594117 |
09/11/2018 | 13.38p | 13.38p | 12.56p | 12.63p | 130022 |
08/11/2018 | 13.50p | 13.50p | 13.25p | 13.38p | 308524 |
07/11/2018 | 14.00p | 14.00p | 13.02p | 13.55p | 577764 |
06/11/2018 | 14.50p | 15.00p | 14.00p | 14.25p | 560265 |
05/11/2018 | 15.63p | 15.63p | 15.00p | 15.63p | 155919 |
02/11/2018 | 15.13p | 15.25p | 15.06p | 15.13p | 91827 |
01/11/2018 | 15.25p | 15.25p | 15.00p | 15.05p | 311269 |
31/10/2018 | 15.25p | 15.25p | 15.09p | 15.25p | 87746 |
30/10/2018 | 15.63p | 15.63p | 14.75p | 15.13p | 418759 |
29/10/2018 | 15.50p | 16.18p | 15.50p | 15.75p | 652781 |
26/10/2018 | 15.75p | 15.78p | 15.01p | 15.13p | 353472 |
25/10/2018 | 16.00p | 16.58p | 16.00p | 16.55p | 189729 |
24/10/2018 | 16.37p | 17.00p | 16.26p | 16.75p | 441115 |
23/10/2018 | 17.63p | 17.63p | 16.00p | 16.37p | 630723 |
22/10/2018 | 18.38p | 19.00p | 17.50p | 17.63p | 1444505 |
19/10/2018 | 14.88p | 18.63p | 13.95p | 18.38p | 2251167 |
18/10/2018 | 13.75p | 15.25p | 13.75p | 14.75p | 2362026 |
17/10/2018 | 14.50p | 15.90p | 12.00p | 13.75p | 7769952 |
16/10/2018 | 26.25p | 26.25p | 23.50p | 23.50p | 995657 |
15/10/2018 | 26.50p | 26.50p | 26.00p | 26.25p | 241869 |
12/10/2018 | 25.75p | 27.00p | 25.75p | 26.20p | 685286 |
11/10/2018 | 27.00p | 27.00p | 25.50p | 26.15p | 554967 |
10/10/2018 | 28.50p | 29.45p | 28.15p | 28.20p | 372403 |
09/10/2018 | 32.25p | 32.25p | 29.01p | 29.30p | 621207 |
08/10/2018 | 32.50p | 32.50p | 32.20p | 32.25p | 87678 |
05/10/2018 | 32.40p | 32.62p | 32.12p | 32.50p | 422132 |
04/10/2018 | 31.60p | 32.40p | 31.50p | 32.40p | 339299 |
03/10/2018 | 32.20p | 33.37p | 31.60p | 31.90p | 442071 |
02/10/2018 | 32.65p | 32.75p | 32.50p | 32.50p | 237223 |
01/10/2018 | 35.25p | 35.25p | 32.75p | 33.25p | 942147 |
28/09/2018 | 36.50p | 36.50p | 34.50p | 35.25p | 566899 |
27/09/2018 | 37.25p | 37.25p | 36.06p | 36.50p | 186090 |
26/09/2018 | 37.10p | 37.40p | 37.00p | 37.25p | 34262 |
25/09/2018 | 37.25p | 37.40p | 37.05p | 37.10p | 117399 |
24/09/2018 | 38.25p | 38.35p | 37.15p | 37.25p | 152925 |
21/09/2018 | 38.00p | 38.50p | 37.75p | 38.25p | 168052 |
20/09/2018 | 37.75p | 38.00p | 37.63p | 38.00p | 72212 |
19/09/2018 | 38.25p | 38.25p | 37.50p | 37.50p | 129219 |
18/09/2018 | 37.75p | 38.90p | 37.70p | 38.25p | 312131 |
17/09/2018 | 39.25p | 39.25p | 37.67p | 37.75p | 270064 |
14/09/2018 | 39.25p | 39.43p | 39.03p | 39.25p | 72601 |
13/09/2018 | 39.75p | 39.75p | 39.03p | 39.50p | 61382 |
12/09/2018 | 40.25p | 40.25p | 39.50p | 39.75p | 58287 |
11/09/2018 | 40.25p | 40.50p | 39.75p | 40.25p | 23985 |
10/09/2018 | 40.25p | 40.35p | 40.00p | 40.20p | 55314 |
07/09/2018 | 40.75p | 40.90p | 40.00p | 40.00p | 412093 |
06/09/2018 | 40.75p | 41.50p | 40.30p | 40.75p | 144880 |
05/09/2018 | 42.25p | 42.50p | 40.50p | 41.25p | 187035 |
04/09/2018 | 42.25p | 42.50p | 42.10p | 42.50p | 47376 |
03/09/2018 | 42.40p | 42.60p | 42.10p | 42.25p | 87495 |
31/08/2018 | 42.65p | 43.00p | 42.29p | 42.40p | 124172 |
30/08/2018 | 42.65p | 42.80p | 42.65p | 42.65p | 1020099 |
29/08/2018 | 42.65p | 42.80p | 42.60p | 42.65p | 128752 |
28/08/2018 | 42.75p | 43.00p | 42.60p | 43.00p | 1057994 |
24/08/2018 | 44.25p | 44.25p | 42.75p | 42.75p | 73251 |
23/08/2018 | 44.50p | 45.00p | 44.00p | 44.50p | 1030734 |
22/08/2018 | 44.50p | 45.00p | 44.00p | 44.50p | 651972 |
21/08/2018 | 44.25p | 44.50p | 44.00p | 44.00p | 1075921 |
20/08/2018 | 44.25p | 44.50p | 44.25p | 44.25p | 1045653 |
17/08/2018 | 44.25p | 44.28p | 44.00p | 44.25p | 1368208 |
16/08/2018 | 44.25p | 44.50p | 44.00p | 44.25p | 1040989 |
15/08/2018 | 42.25p | 44.50p | 42.25p | 44.25p | 572402 |
14/08/2018 | 42.25p | 42.50p | 42.25p | 42.50p | 2278497 |
13/08/2018 | 42.25p | 43.00p | 42.25p | 42.25p | 1010975 |
10/08/2018 | 42.25p | 42.50p | 42.00p | 42.25p | 740644 |
09/08/2018 | 42.25p | 42.50p | 42.10p | 42.30p | 194154 |
08/08/2018 | 42.25p | 42.50p | 42.14p | 42.25p | 165148 |
07/08/2018 | 42.25p | 42.50p | 42.10p | 42.30p | 307245 |
06/08/2018 | 41.75p | 45.00p | 41.75p | 42.25p | 162031 |
03/08/2018 | 41.75p | 42.80p | 41.50p | 42.80p | 186202 |
02/08/2018 | 41.50p | 41.85p | 41.50p | 41.75p | 161058 |
01/08/2018 | 41.75p | 42.50p | 41.37p | 41.50p | 215218 |
31/07/2018 | 41.75p | 42.00p | 41.25p | 41.75p | 230864 |
30/07/2018 | 42.75p | 43.00p | 41.50p | 41.75p | 301660 |
27/07/2018 | 41.70p | 43.00p | 41.70p | 42.75p | 314174 |
26/07/2018 | 40.00p | 42.00p | 40.00p | 41.70p | 315103 |
25/07/2018 | 39.25p | 41.00p | 39.25p | 39.75p | 366022 |
24/07/2018 | 39.75p | 39.85p | 38.00p | 39.50p | 72227 |
23/07/2018 | 40.25p | 40.83p | 39.50p | 39.75p | 128839 |
20/07/2018 | 40.25p | 41.00p | 40.18p | 40.25p | 131071 |
19/07/2018 | 41.75p | 41.75p | 40.01p | 40.25p | 74813 |
18/07/2018 | 41.75p | 42.50p | 41.00p | 41.75p | 57681 |
17/07/2018 | 42.25p | 42.25p | 41.55p | 41.80p | 100946 |
16/07/2018 | 42.25p | 43.10p | 41.50p | 42.25p | 12638 |
13/07/2018 | 42.00p | 43.10p | 41.50p | 42.25p | 462768 |
12/07/2018 | 40.75p | 42.50p | 40.75p | 42.50p | 228185 |
11/07/2018 | 42.50p | 43.00p | 41.00p | 41.25p | 87029 |
10/07/2018 | 42.85p | 43.00p | 42.00p | 42.50p | 113229 |
09/07/2018 | 43.75p | 43.94p | 42.70p | 42.85p | 278459 |
06/07/2018 | 42.75p | 42.98p | 42.75p | 42.75p | 14287 |
05/07/2018 | 42.50p | 43.49p | 42.50p | 42.75p | 206461 |
04/07/2018 | 42.25p | 43.00p | 42.00p | 42.50p | 299109 |
03/07/2018 | 42.00p | 42.77p | 41.55p | 42.25p | 302403 |
02/07/2018 | 40.00p | 42.50p | 40.00p | 42.00p | 620392 |
29/06/2018 | 38.75p | 39.36p | 38.70p | 38.70p | 299126 |
28/06/2018 | 37.75p | 38.99p | 37.75p | 38.50p | 300941 |
27/06/2018 | 37.75p | 38.48p | 37.40p | 37.50p | 816605 |
26/06/2018 | 40.25p | 40.25p | 35.21p | 37.25p | 2176528 |
25/06/2018 | 41.25p | 41.50p | 40.00p | 40.25p | 437073 |
22/06/2018 | 41.50p | 41.50p | 40.77p | 41.25p | 304951 |
21/06/2018 | 43.50p | 43.50p | 41.48p | 41.75p | 490424 |
20/06/2018 | 43.75p | 43.88p | 43.00p | 43.00p | 187898 |
19/06/2018 | 44.50p | 44.50p | 43.63p | 43.75p | 102702 |
18/06/2018 | 45.25p | 45.25p | 44.00p | 44.00p | 156626 |
15/06/2018 | 46.00p | 46.00p | 45.00p | 45.25p | 83843 |
14/06/2018 | 45.50p | 47.00p | 45.01p | 45.50p | 339511 |
13/06/2018 | 45.50p | 46.50p | 45.00p | 45.50p | 132156 |
12/06/2018 | 46.50p | 47.00p | 45.00p | 46.50p | 98696 |
11/06/2018 | 46.50p | 46.55p | 45.83p | 46.50p | 184952 |
08/06/2018 | 49.00p | 49.00p | 46.20p | 46.50p | 224713 |
07/06/2018 | 46.50p | 50.00p | 46.50p | 48.00p | 609661 |
06/06/2018 | 45.00p | 47.00p | 45.00p | 46.50p | 570586 |
05/06/2018 | 44.00p | 46.00p | 43.30p | 45.00p | 543103 |
04/06/2018 | 43.75p | 44.50p | 43.00p | 44.00p | 461853 |
01/06/2018 | 44.00p | 44.00p | 43.00p | 43.75p | 232585 |
31/05/2018 | 44.00p | 44.00p | 43.09p | 44.00p | 30010 |
30/05/2018 | 44.00p | 44.00p | 43.00p | 44.00p | 57977 |
29/05/2018 | 44.00p | 44.25p | 43.00p | 44.00p | 99310 |
25/05/2018 | 45.00p | 45.00p | 43.02p | 44.00p | 84685 |
24/05/2018 | 45.00p | 45.50p | 44.00p | 45.00p | 170133 |
23/05/2018 | 44.50p | 45.28p | 44.15p | 45.00p | 109625 |
22/05/2018 | 44.50p | 45.00p | 44.12p | 44.50p | 89454 |
21/05/2018 | 44.50p | 44.75p | 44.12p | 44.50p | 109172 |
18/05/2018 | 44.00p | 45.00p | 43.00p | 44.00p | 263624 |
17/05/2018 | 45.00p | 45.00p | 43.00p | 44.00p | 186925 |
16/05/2018 | 46.25p | 46.25p | 44.00p | 45.25p | 211798 |
15/05/2018 | 46.25p | 46.50p | 45.50p | 46.25p | 141798 |
14/05/2018 | 46.00p | 46.98p | 45.50p | 46.25p | 217560 |
11/05/2018 | 46.25p | 46.72p | 45.50p | 46.25p | 144729 |
10/05/2018 | 46.00p | 46.40p | 45.50p | 46.25p | 229392 |
09/05/2018 | 46.00p | 46.20p | 45.50p | 46.00p | 104217 |
08/05/2018 | 46.00p | 46.14p | 45.50p | 46.00p | 177952 |
04/05/2018 | 46.25p | 46.25p | 45.85p | 46.00p | 128021 |
03/05/2018 | 45.75p | 46.20p | 45.63p | 46.20p | 684560 |
02/05/2018 | 45.75p | 46.00p | 45.20p | 45.50p | 393622 |
01/05/2018 | 45.75p | 45.75p | 44.60p | 45.00p | 60455 |
30/04/2018 | 45.00p | 45.25p | 44.58p | 45.00p | 212568 |
27/04/2018 | 45.75p | 45.75p | 44.90p | 45.00p | 97058 |
26/04/2018 | 45.00p | 45.50p | 44.50p | 45.00p | 503318 |
25/04/2018 | 44.75p | 45.00p | 44.75p | 45.00p | 104202 |
24/04/2018 | 44.50p | 44.94p | 44.22p | 44.50p | 154654 |
23/04/2018 | 44.75p | 44.99p | 44.55p | 44.75p | 66497 |
20/04/2018 | 44.75p | 45.30p | 44.75p | 44.75p | 21768 |
19/04/2018 | 45.25p | 45.25p | 44.00p | 44.75p | 88396 |
18/04/2018 | 46.00p | 46.00p | 45.00p | 45.25p | 274997 |
17/04/2018 | 46.00p | 47.00p | 45.00p | 46.00p | 44673 |
16/04/2018 | 46.00p | 46.00p | 45.12p | 46.00p | 119262 |
13/04/2018 | 46.00p | 46.00p | 45.00p | 46.00p | 107298 |
12/04/2018 | 46.00p | 47.00p | 45.28p | 46.00p | 138917 |
11/04/2018 | 46.00p | 46.00p | 45.35p | 46.00p | 26554 |
10/04/2018 | 46.00p | 46.66p | 45.00p | 46.00p | 97004 |
09/04/2018 | 46.00p | 46.90p | 45.00p | 46.00p | 183109 |
06/04/2018 | 46.00p | 46.00p | 45.00p | 46.00p | 131980 |
05/04/2018 | 46.00p | 46.00p | 45.25p | 46.00p | 98905 |
04/04/2018 | 47.00p | 47.00p | 45.00p | 46.00p | 99776 |
03/04/2018 | 47.00p | 48.00p | 46.00p | 47.00p | 68595 |
29/03/2018 | 47.00p | 47.20p | 45.00p | 47.00p | 31942 |
28/03/2018 | 47.00p | 48.00p | 46.00p | 47.00p | 67182 |
27/03/2018 | 47.00p | 47.25p | 46.01p | 47.00p | 37010 |
26/03/2018 | 47.50p | 48.00p | 45.00p | 47.00p | 151112 |
23/03/2018 | 48.50p | 48.50p | 47.00p | 47.50p | 278995 |
22/03/2018 | 49.00p | 49.00p | 48.00p | 48.50p | 444149 |
21/03/2018 | 49.00p | 50.00p | 48.00p | 49.00p | 167492 |
20/03/2018 | 49.00p | 49.00p | 48.10p | 49.00p | 230679 |
19/03/2018 | 51.00p | 51.00p | 48.00p | 49.00p | 210255 |
16/03/2018 | 51.50p | 51.50p | 50.63p | 51.50p | 107386 |
15/03/2018 | 51.00p | 52.00p | 50.60p | 51.50p | 197941 |
14/03/2018 | 51.00p | 51.70p | 50.00p | 51.00p | 59961 |
13/03/2018 | 50.00p | 51.00p | 49.25p | 51.00p | 128304 |
12/03/2018 | 50.00p | 51.00p | 49.25p | 50.00p | 191078 |
09/03/2018 | 50.00p | 51.00p | 49.63p | 51.00p | 83168 |
08/03/2018 | 49.00p | 50.00p | 48.88p | 50.00p | 142401 |
07/03/2018 | 49.00p | 50.00p | 48.70p | 49.00p | 75040 |
06/03/2018 | 49.20p | 50.00p | 48.28p | 50.00p | 90210 |
05/03/2018 | 49.00p | 50.00p | 48.25p | 49.50p | 521481 |
02/03/2018 | 49.00p | 49.50p | 48.75p | 49.50p | 28618 |
01/03/2018 | 48.00p | 49.50p | 47.50p | 49.00p | 302309 |
28/02/2018 | 48.00p | 49.00p | 47.00p | 49.00p | 511233 |
27/02/2018 | 48.00p | 48.00p | 47.25p | 48.00p | 62597 |
26/02/2018 | 48.00p | 48.00p | 47.25p | 48.00p | 66425 |
23/02/2018 | 48.00p | 48.00p | 47.25p | 48.00p | 55390 |
22/02/2018 | 48.50p | 48.50p | 47.25p | 48.00p | 5525 |
21/02/2018 | 49.00p | 49.00p | 48.00p | 49.00p | 157509 |
20/02/2018 | 50.00p | 50.00p | 49.00p | 49.00p | 32701 |
19/02/2018 | 50.50p | 50.95p | 49.00p | 49.40p | 93889 |
16/02/2018 | 49.00p | 50.75p | 49.00p | 50.50p | 125480 |
15/02/2018 | 48.00p | 50.00p | 47.96p | 49.00p | 111850 |
14/02/2018 | 48.00p | 49.00p | 47.90p | 48.00p | 90975 |
13/02/2018 | 46.50p | 49.00p | 46.50p | 49.00p | 232776 |
12/02/2018 | 45.75p | 47.00p | 45.50p | 46.50p | 137108 |
09/02/2018 | 46.50p | 47.00p | 45.33p | 45.75p | 78725 |
08/02/2018 | 46.50p | 47.00p | 46.10p | 46.50p | 82929 |
07/02/2018 | 46.50p | 46.85p | 46.01p | 46.50p | 177759 |
06/02/2018 | 46.50p | 47.00p | 44.75p | 46.50p | 315043 |
05/02/2018 | 49.00p | 49.00p | 47.30p | 47.50p | 124025 |
*Close Price adjusted for both dividends and splits