Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/10/2018 | 17.25p | 17.45p | 16.58p | 17.00p | 42922 |
29/10/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
26/10/2018 | 17.50p | 18.00p | 17.50p | 17.50p | 10555 |
25/10/2018 | 18.50p | 18.50p | 17.10p | 17.50p | 30000 |
24/10/2018 | 18.50p | 18.90p | 17.72p | 18.50p | 86500 |
23/10/2018 | 19.00p | 19.50p | 18.20p | 18.50p | 18695 |
22/10/2018 | 18.00p | 20.19p | 18.00p | 19.00p | 119514 |
19/10/2018 | 18.00p | 18.40p | 18.00p | 18.00p | 6000 |
18/10/2018 | 17.50p | 18.40p | 17.50p | 18.00p | 32670 |
17/10/2018 | 18.25p | 18.25p | 17.25p | 17.50p | 5000 |
16/10/2018 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
15/10/2018 | 18.00p | 18.40p | 17.65p | 18.25p | 71099 |
12/10/2018 | 18.25p | 18.40p | 18.25p | 18.25p | 1565 |
11/10/2018 | 18.25p | 18.40p | 18.25p | 18.25p | 5434 |
10/10/2018 | 18.00p | 19.20p | 17.65p | 18.25p | 67810 |
09/10/2018 | 16.50p | 19.23p | 16.50p | 18.00p | 53581 |
08/10/2018 | 16.00p | 17.00p | 16.00p | 16.50p | 53542 |
05/10/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
04/10/2018 | 16.00p | 16.63p | 15.25p | 16.00p | 8136 |
03/10/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
02/10/2018 | 16.00p | 16.70p | 16.00p | 16.00p | 58200 |
01/10/2018 | 16.00p | 16.00p | 15.95p | 16.00p | 0 |
28/09/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
27/09/2018 | 16.50p | 16.60p | 16.00p | 16.00p | 36250 |
26/09/2018 | 16.50p | 16.50p | 16.00p | 16.50p | 46439 |
25/09/2018 | 16.50p | 16.68p | 16.50p | 16.50p | 5000 |
24/09/2018 | 16.50p | 16.70p | 16.00p | 16.50p | 42667 |
21/09/2018 | 16.50p | 16.70p | 16.00p | 16.50p | 15316 |
20/09/2018 | 16.50p | 17.00p | 16.00p | 16.50p | 52157 |
19/09/2018 | 17.25p | 17.50p | 16.00p | 16.50p | 38934 |
18/09/2018 | 17.50p | 17.50p | 17.20p | 17.25p | 15000 |
17/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
14/09/2018 | 17.50p | 17.50p | 17.20p | 17.50p | 11683 |
13/09/2018 | 17.50p | 17.75p | 17.20p | 17.50p | 17458 |
12/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
11/09/2018 | 17.50p | 17.50p | 17.00p | 17.50p | 5839 |
10/09/2018 | 17.50p | 17.70p | 17.20p | 17.50p | 34435 |
07/09/2018 | 17.50p | 18.00p | 17.00p | 17.50p | 13150 |
06/09/2018 | 17.50p | 18.00p | 17.50p | 17.50p | 19777 |
05/09/2018 | 17.50p | 18.00p | 17.25p | 17.50p | 46606 |
04/09/2018 | 16.00p | 18.00p | 16.00p | 17.50p | 69174 |
03/09/2018 | 16.00p | 16.00p | 15.30p | 16.00p | 7000 |
31/08/2018 | 16.00p | 16.00p | 15.30p | 16.00p | 7000 |
30/08/2018 | 16.00p | 17.00p | 15.24p | 16.00p | 18237 |
29/08/2018 | 16.00p | 17.00p | 16.00p | 16.00p | 31102 |
28/08/2018 | 16.00p | 16.60p | 15.00p | 16.00p | 71847 |
24/08/2018 | 16.00p | 16.00p | 15.00p | 16.00p | 6000 |
23/08/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
22/08/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
21/08/2018 | 16.50p | 16.50p | 15.00p | 16.00p | 25540 |
20/08/2018 | 16.00p | 17.00p | 16.00p | 16.25p | 11683 |
17/08/2018 | 16.00p | 16.00p | 15.40p | 16.00p | 30000 |
16/08/2018 | 16.00p | 17.00p | 16.00p | 16.00p | 23588 |
15/08/2018 | 16.00p | 16.00p | 15.40p | 16.00p | 6000 |
14/08/2018 | 16.00p | 16.75p | 16.00p | 16.00p | 14877 |
13/08/2018 | 15.25p | 16.00p | 15.15p | 16.00p | 81438 |
10/08/2018 | 15.25p | 15.75p | 15.25p | 15.25p | 6304 |
09/08/2018 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
08/08/2018 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
07/08/2018 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
06/08/2018 | 15.50p | 15.75p | 14.60p | 15.25p | 22714 |
03/08/2018 | 16.75p | 16.75p | 15.50p | 15.50p | 16546 |
02/08/2018 | 16.75p | 16.75p | 16.70p | 16.75p | 712 |
01/08/2018 | 16.75p | 16.75p | 15.60p | 16.75p | 9600 |
31/07/2018 | 16.75p | 16.75p | 16.50p | 16.75p | 20065 |
30/07/2018 | 17.00p | 17.00p | 16.50p | 16.75p | 17274 |
27/07/2018 | 17.00p | 17.00p | 16.75p | 17.00p | 13991 |
26/07/2018 | 17.00p | 17.45p | 16.75p | 17.00p | 5822 |
25/07/2018 | 17.00p | 17.45p | 16.75p | 17.00p | 8000 |
24/07/2018 | 17.00p | 17.45p | 16.75p | 17.00p | 34488 |
23/07/2018 | 16.75p | 17.00p | 16.75p | 17.00p | 69214 |
20/07/2018 | 16.75p | 17.00p | 16.68p | 16.75p | 94652 |
19/07/2018 | 17.50p | 17.75p | 16.60p | 16.75p | 104500 |
18/07/2018 | 17.50p | 18.00p | 17.50p | 17.50p | 4111 |
17/07/2018 | 16.50p | 18.00p | 16.50p | 17.50p | 115345 |
16/07/2018 | 16.50p | 17.00p | 16.50p | 16.50p | 37133 |
13/07/2018 | 15.50p | 16.00p | 15.10p | 15.50p | 17192 |
12/07/2018 | 15.50p | 15.95p | 15.50p | 15.50p | 10000 |
11/07/2018 | 15.25p | 15.80p | 14.55p | 15.25p | 57369 |
10/07/2018 | 15.25p | 15.25p | 14.55p | 15.25p | 6306 |
09/07/2018 | 15.50p | 15.80p | 14.55p | 15.25p | 21796 |
06/07/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
05/07/2018 | 15.50p | 15.50p | 15.25p | 15.50p | 25000 |
04/07/2018 | 15.50p | 15.90p | 15.50p | 15.50p | 56815 |
03/07/2018 | 15.50p | 15.75p | 15.50p | 15.50p | 30000 |
02/07/2018 | 15.50p | 15.50p | 14.60p | 15.50p | 15004 |
29/06/2018 | 15.50p | 15.50p | 14.60p | 15.50p | 4794 |
28/06/2018 | 15.75p | 15.75p | 15.12p | 15.50p | 28568 |
27/06/2018 | 15.75p | 16.00p | 15.56p | 15.75p | 6089 |
26/06/2018 | 15.75p | 16.00p | 15.75p | 15.75p | 20000 |
25/06/2018 | 15.50p | 16.00p | 15.50p | 15.75p | 62777 |
22/06/2018 | 15.00p | 15.80p | 14.10p | 15.50p | 105054 |
21/06/2018 | 15.50p | 15.75p | 14.20p | 15.00p | 86991 |
20/06/2018 | 18.00p | 18.00p | 15.15p | 15.50p | 111718 |
19/06/2018 | 18.50p | 19.00p | 18.00p | 18.00p | 117742 |
18/06/2018 | 20.50p | 22.00p | 17.20p | 18.50p | 643428 |
15/06/2018 | 16.50p | 20.00p | 16.50p | 19.00p | 263282 |
14/06/2018 | 16.50p | 16.90p | 16.50p | 16.50p | 14500 |
13/06/2018 | 16.50p | 16.50p | 15.65p | 16.50p | 58713 |
12/06/2018 | 16.25p | 17.30p | 16.25p | 16.50p | 9180 |
11/06/2018 | 16.25p | 16.93p | 16.25p | 16.25p | 33322 |
08/06/2018 | 16.25p | 16.50p | 16.25p | 16.25p | 23085 |
07/06/2018 | 15.75p | 16.25p | 15.63p | 16.25p | 41139 |
06/06/2018 | 16.25p | 16.25p | 15.50p | 15.75p | 155405 |
05/06/2018 | 16.75p | 17.38p | 15.95p | 16.25p | 66257 |
04/06/2018 | 16.00p | 17.40p | 15.53p | 16.75p | 69610 |
01/06/2018 | 16.00p | 16.70p | 16.00p | 16.00p | 8910 |
31/05/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
30/05/2018 | 15.50p | 16.00p | 15.50p | 16.00p | 25396 |
29/05/2018 | 15.50p | 16.00p | 15.50p | 15.50p | 21459 |
25/05/2018 | 16.25p | 16.25p | 15.10p | 15.50p | 63097 |
24/05/2018 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
23/05/2018 | 16.25p | 17.00p | 16.10p | 16.25p | 68114 |
22/05/2018 | 15.25p | 16.50p | 15.00p | 16.25p | 103004 |
21/05/2018 | 16.25p | 16.25p | 15.25p | 15.25p | 23582 |
18/05/2018 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
17/05/2018 | 14.50p | 16.60p | 14.50p | 16.25p | 125257 |
16/05/2018 | 15.25p | 15.25p | 14.11p | 14.50p | 131056 |
15/05/2018 | 15.50p | 15.50p | 15.10p | 15.25p | 10000 |
14/05/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
11/05/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
10/05/2018 | 16.25p | 16.25p | 15.00p | 15.50p | 17414 |
09/05/2018 | 16.25p | 16.25p | 15.50p | 16.25p | 25 |
08/05/2018 | 16.25p | 16.75p | 15.50p | 16.25p | 9372 |
04/05/2018 | 17.50p | 17.50p | 15.10p | 16.25p | 54563 |
03/05/2018 | 18.00p | 18.00p | 17.00p | 17.50p | 10000 |
02/05/2018 | 18.00p | 18.00p | 17.00p | 18.00p | 20647 |
01/05/2018 | 17.75p | 18.00p | 17.25p | 18.00p | 24078 |
30/04/2018 | 17.75p | 17.90p | 17.75p | 17.75p | 2726 |
27/04/2018 | 17.75p | 17.75p | 17.25p | 17.75p | 11895 |
26/04/2018 | 17.50p | 18.50p | 17.00p | 17.75p | 95605 |
25/04/2018 | 15.00p | 15.25p | 14.00p | 15.25p | 53798 |
24/04/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
23/04/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
20/04/2018 | 15.00p | 15.40p | 14.15p | 15.00p | 36698 |
19/04/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
18/04/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
17/04/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
16/04/2018 | 15.00p | 15.63p | 15.00p | 15.00p | 4000 |
13/04/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
12/04/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
11/04/2018 | 15.25p | 15.25p | 15.00p | 15.00p | 10000 |
10/04/2018 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
09/04/2018 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
06/04/2018 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
05/04/2018 | 15.25p | 15.90p | 15.25p | 15.25p | 3500 |
04/04/2018 | 15.00p | 15.75p | 15.00p | 15.25p | 6500 |
03/04/2018 | 14.50p | 15.00p | 14.50p | 15.00p | 12000 |
29/03/2018 | 15.00p | 15.00p | 14.06p | 14.50p | 18232 |
28/03/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
27/03/2018 | 15.50p | 15.75p | 14.24p | 15.00p | 23715 |
26/03/2018 | 15.25p | 15.75p | 15.25p | 15.50p | 17585 |
23/03/2018 | 15.50p | 15.50p | 15.00p | 15.25p | 11781 |
22/03/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
21/03/2018 | 16.00p | 16.00p | 15.50p | 15.50p | 17176 |
20/03/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
19/03/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
16/03/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
15/03/2018 | 16.00p | 16.24p | 15.50p | 16.00p | 10190 |
14/03/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
13/03/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
12/03/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
09/03/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
08/03/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
07/03/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
06/03/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
05/03/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
02/03/2018 | 16.00p | 16.00p | 15.50p | 16.00p | 20000 |
01/03/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
28/02/2018 | 16.00p | 16.40p | 15.75p | 16.00p | 30415 |
27/02/2018 | 16.25p | 17.20p | 15.65p | 16.00p | 102239 |
26/02/2018 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
23/02/2018 | 17.00p | 17.38p | 15.91p | 16.25p | 33402 |
22/02/2018 | 16.75p | 17.00p | 16.00p | 17.00p | 33000 |
21/02/2018 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
20/02/2018 | 16.75p | 16.75p | 16.00p | 16.75p | 10000 |
19/02/2018 | 16.75p | 17.25p | 16.75p | 16.75p | 3669 |
16/02/2018 | 16.75p | 16.95p | 16.75p | 16.75p | 29428 |
15/02/2018 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
14/02/2018 | 16.75p | 16.95p | 16.75p | 16.75p | 3093 |
13/02/2018 | 16.50p | 17.00p | 16.00p | 16.75p | 28000 |
12/02/2018 | 16.50p | 17.00p | 15.60p | 16.50p | 33931 |
09/02/2018 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
08/02/2018 | 16.50p | 16.50p | 15.75p | 16.50p | 10000 |
07/02/2018 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
06/02/2018 | 16.50p | 17.00p | 16.50p | 16.50p | 20000 |
05/02/2018 | 16.75p | 16.75p | 16.11p | 16.75p | 1400 |
02/02/2018 | 16.75p | 16.75p | 16.11p | 16.75p | 5000 |
01/02/2018 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
31/01/2018 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
30/01/2018 | 17.75p | 17.75p | 16.50p | 16.75p | 30000 |
29/01/2018 | 17.75p | 17.75p | 17.00p | 17.75p | 24805 |
26/01/2018 | 17.75p | 18.38p | 17.75p | 17.75p | 4990 |
25/01/2018 | 17.50p | 17.90p | 17.10p | 17.75p | 34585 |
24/01/2018 | 18.00p | 18.00p | 17.50p | 17.50p | 9166 |
23/01/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
22/01/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
19/01/2018 | 18.00p | 18.40p | 18.00p | 18.00p | 3195 |
18/01/2018 | 18.00p | 18.00p | 18.00p | 18.00p | -10000 |
17/01/2018 | 19.00p | 19.00p | 18.00p | 18.00p | 20000 |
*Close Price adjusted for both dividends and splits