Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2018 | 23.75p | 23.75p | 23.10p | 23.50p | 285703 |
05/11/2018 | 23.75p | 24.00p | 23.50p | 23.50p | 130596 |
02/11/2018 | 24.25p | 24.25p | 23.60p | 23.75p | 120870 |
01/11/2018 | 24.75p | 24.75p | 24.10p | 24.25p | 117360 |
31/10/2018 | 24.75p | 25.00p | 24.10p | 25.00p | 1263942 |
30/10/2018 | 25.25p | 28.00p | 23.25p | 24.75p | 501814 |
29/10/2018 | 22.25p | 25.85p | 22.01p | 25.25p | 471455 |
26/10/2018 | 21.75p | 22.45p | 21.20p | 22.25p | 101711 |
25/10/2018 | 22.00p | 22.00p | 21.20p | 21.75p | 97257 |
24/10/2018 | 23.50p | 23.50p | 21.15p | 22.25p | 271025 |
23/10/2018 | 22.25p | 23.50p | 22.25p | 23.50p | 307419 |
22/10/2018 | 21.75p | 22.70p | 21.30p | 22.25p | 160132 |
19/10/2018 | 21.25p | 22.00p | 21.00p | 21.75p | 120077 |
18/10/2018 | 21.75p | 22.00p | 21.00p | 21.25p | 129828 |
17/10/2018 | 20.75p | 22.00p | 20.75p | 21.50p | 378114 |
16/10/2018 | 22.50p | 22.50p | 20.10p | 20.75p | 452039 |
15/10/2018 | 23.25p | 23.38p | 23.03p | 23.25p | 75516 |
12/10/2018 | 23.25p | 23.50p | 23.00p | 23.25p | 333780 |
11/10/2018 | 23.25p | 24.50p | 23.00p | 23.25p | 288780 |
10/10/2018 | 25.25p | 25.41p | 23.60p | 24.25p | 394333 |
09/10/2018 | 26.75p | 26.75p | 25.17p | 25.25p | 97755 |
08/10/2018 | 28.75p | 28.75p | 26.10p | 26.75p | 336458 |
05/10/2018 | 28.50p | 29.00p | 28.01p | 28.75p | 120696 |
04/10/2018 | 26.25p | 28.50p | 26.25p | 28.50p | 208400 |
03/10/2018 | 26.25p | 26.50p | 26.25p | 26.25p | 31347 |
02/10/2018 | 27.50p | 28.00p | 26.13p | 26.25p | 96629 |
01/10/2018 | 25.75p | 27.65p | 25.75p | 27.50p | 426054 |
28/09/2018 | 25.75p | 26.00p | 25.70p | 25.75p | 31613 |
27/09/2018 | 26.00p | 26.00p | 25.50p | 25.75p | 62478 |
26/09/2018 | 27.25p | 27.28p | 26.05p | 26.25p | 134568 |
25/09/2018 | 27.00p | 27.40p | 27.00p | 27.25p | 75571 |
24/09/2018 | 28.75p | 28.75p | 27.40p | 27.40p | 163763 |
21/09/2018 | 29.25p | 29.25p | 28.00p | 28.75p | 352596 |
20/09/2018 | 30.25p | 30.29p | 28.65p | 29.25p | 114611 |
19/09/2018 | 30.25p | 30.49p | 30.00p | 30.25p | 50142 |
18/09/2018 | 29.25p | 30.40p | 29.25p | 30.25p | 202926 |
17/09/2018 | 29.50p | 30.00p | 29.00p | 29.25p | 390259 |
14/09/2018 | 28.75p | 33.50p | 28.51p | 30.00p | 540397 |
13/09/2018 | 28.25p | 29.00p | 28.25p | 28.75p | 68061 |
12/09/2018 | 29.75p | 29.98p | 29.00p | 29.25p | 61761 |
11/09/2018 | 29.75p | 30.00p | 29.65p | 29.75p | 97412 |
10/09/2018 | 31.75p | 31.75p | 29.20p | 29.75p | 259403 |
07/09/2018 | 31.25p | 31.50p | 31.00p | 31.25p | 25910 |
06/09/2018 | 31.25p | 31.40p | 31.00p | 31.25p | 23888 |
05/09/2018 | 31.00p | 32.00p | 30.30p | 31.50p | 242002 |
04/09/2018 | 31.75p | 31.84p | 31.00p | 31.50p | 178787 |
03/09/2018 | 31.75p | 32.00p | 31.50p | 31.75p | 46797 |
31/08/2018 | 31.75p | 32.00p | 31.50p | 31.75p | 86521 |
30/08/2018 | 33.25p | 33.25p | 31.55p | 31.75p | 367971 |
29/08/2018 | 33.25p | 33.48p | 33.00p | 33.25p | 112125 |
28/08/2018 | 33.25p | 33.70p | 33.03p | 33.25p | 328498 |
24/08/2018 | 36.50p | 36.50p | 33.03p | 33.25p | 903308 |
23/08/2018 | 36.50p | 36.70p | 36.00p | 36.50p | 78789 |
22/08/2018 | 36.00p | 36.75p | 35.50p | 36.50p | 232294 |
21/08/2018 | 35.00p | 36.75p | 34.10p | 36.00p | 509459 |
20/08/2018 | 37.00p | 37.00p | 33.50p | 35.00p | 1213404 |
17/08/2018 | 48.50p | 48.50p | 34.99p | 37.00p | 2046738 |
16/08/2018 | 48.50p | 55.00p | 46.90p | 48.50p | 532239 |
15/08/2018 | 59.50p | 59.50p | 53.10p | 54.50p | 223089 |
14/08/2018 | 53.50p | 65.00p | 53.50p | 58.50p | 526221 |
13/08/2018 | 51.50p | 57.00p | 51.50p | 53.50p | 200121 |
10/08/2018 | 55.00p | 57.99p | 50.50p | 51.50p | 384829 |
09/08/2018 | 50.50p | 56.49p | 49.30p | 55.00p | 635222 |
08/08/2018 | 54.00p | 54.48p | 48.50p | 50.50p | 365605 |
07/08/2018 | 58.50p | 58.50p | 53.75p | 54.50p | 129041 |
06/08/2018 | 57.50p | 59.75p | 57.16p | 58.50p | 151658 |
03/08/2018 | 56.50p | 68.25p | 55.20p | 58.50p | 603174 |
02/08/2018 | 53.50p | 59.00p | 53.50p | 57.50p | 75801 |
01/08/2018 | 57.50p | 57.70p | 52.46p | 53.50p | 137963 |
31/07/2018 | 56.00p | 59.50p | 51.51p | 57.50p | 350164 |
30/07/2018 | 72.50p | 89.99p | 55.55p | 56.00p | 889826 |
27/07/2018 | 45.50p | 62.40p | 45.50p | 58.50p | 463728 |
26/07/2018 | 45.50p | 45.90p | 45.50p | 45.50p | 2770 |
25/07/2018 | 46.50p | 47.00p | 45.00p | 45.50p | 122227 |
24/07/2018 | 46.50p | 48.20p | 46.50p | 46.50p | 10500 |
23/07/2018 | 48.00p | 48.50p | 46.50p | 46.50p | 62878 |
20/07/2018 | 47.00p | 49.00p | 43.30p | 48.00p | 192088 |
19/07/2018 | 45.50p | 47.00p | 42.30p | 47.00p | 337866 |
18/07/2018 | 47.50p | 47.50p | 45.10p | 45.50p | 47057 |
17/07/2018 | 48.50p | 49.70p | 45.00p | 47.50p | 248038 |
16/07/2018 | 51.00p | 51.00p | 47.50p | 47.50p | 37544 |
13/07/2018 | 51.00p | 51.63p | 49.00p | 51.00p | 34569 |
12/07/2018 | 52.50p | 52.50p | 48.10p | 51.00p | 110829 |
11/07/2018 | 49.00p | 55.00p | 48.75p | 52.50p | 106885 |
10/07/2018 | 47.50p | 50.00p | 46.30p | 49.00p | 34580 |
09/07/2018 | 48.50p | 49.67p | 46.25p | 47.50p | 184497 |
06/07/2018 | 47.00p | 48.50p | 47.00p | 48.50p | 92282 |
05/07/2018 | 48.00p | 48.40p | 46.30p | 47.00p | 108991 |
04/07/2018 | 48.00p | 48.40p | 47.75p | 48.00p | 27972 |
03/07/2018 | 47.00p | 48.90p | 46.00p | 48.00p | 128804 |
02/07/2018 | 49.50p | 51.70p | 47.00p | 47.00p | 238518 |
29/06/2018 | 49.50p | 50.08p | 47.50p | 49.50p | 160586 |
28/06/2018 | 48.50p | 51.90p | 46.80p | 47.50p | 85060 |
27/06/2018 | 48.00p | 50.22p | 47.75p | 48.50p | 123911 |
26/06/2018 | 48.00p | 51.90p | 48.00p | 48.00p | 54486 |
25/06/2018 | 50.50p | 50.50p | 48.00p | 48.00p | 66652 |
22/06/2018 | 48.00p | 50.50p | 48.00p | 50.50p | 77199 |
21/06/2018 | 51.00p | 52.50p | 47.50p | 48.00p | 109344 |
20/06/2018 | 52.50p | 52.50p | 47.70p | 51.00p | 158692 |
19/06/2018 | 52.50p | 52.75p | 50.50p | 52.50p | 71020 |
18/06/2018 | 52.50p | 55.00p | 52.35p | 52.50p | 60116 |
15/06/2018 | 52.50p | 54.90p | 50.00p | 52.50p | 84933 |
14/06/2018 | 48.00p | 59.50p | 48.00p | 52.50p | 464035 |
13/06/2018 | 53.50p | 53.50p | 45.30p | 48.00p | 383965 |
12/06/2018 | 53.50p | 54.70p | 52.00p | 53.50p | 28111 |
11/06/2018 | 54.00p | 55.00p | 52.00p | 53.50p | 71658 |
08/06/2018 | 54.00p | 55.00p | 52.50p | 54.00p | 34308 |
07/06/2018 | 52.50p | 54.00p | 51.10p | 54.00p | 101773 |
06/06/2018 | 52.50p | 54.00p | 52.05p | 52.50p | 30701 |
05/06/2018 | 52.50p | 53.75p | 51.01p | 52.50p | 39230 |
04/06/2018 | 52.50p | 52.50p | 51.00p | 52.50p | 26124 |
01/06/2018 | 51.00p | 52.90p | 51.00p | 52.50p | 73107 |
31/05/2018 | 60.00p | 65.00p | 50.50p | 51.00p | 247717 |
30/05/2018 | 62.50p | 62.50p | 50.30p | 56.00p | 210614 |
29/05/2018 | 62.50p | 63.00p | 60.15p | 62.50p | 48949 |
25/05/2018 | 70.00p | 70.00p | 61.25p | 62.50p | 168040 |
24/05/2018 | 70.00p | 75.00p | 66.10p | 70.00p | 28360 |
23/05/2018 | 62.50p | 70.00p | 62.50p | 70.00p | 121817 |
22/05/2018 | 70.00p | 72.70p | 62.50p | 62.50p | 140357 |
21/05/2018 | 62.50p | 71.90p | 62.50p | 70.00p | 139247 |
18/05/2018 | 70.00p | 71.70p | 61.80p | 62.50p | 213927 |
17/05/2018 | 65.00p | 84.50p | 57.50p | 70.00p | 1442732 |
16/05/2018 | 47.50p | 67.00p | 45.00p | 63.50p | 432307 |
15/05/2018 | 47.50p | 47.50p | 44.30p | 47.50p | 93438 |
14/05/2018 | 50.00p | 50.00p | 45.45p | 47.50p | 48101 |
11/05/2018 | 47.50p | 50.00p | 45.00p | 47.50p | 289652 |
10/05/2018 | 47.50p | 49.00p | 45.00p | 47.50p | 120290 |
09/05/2018 | 47.50p | 47.50p | 45.00p | 47.50p | 60023 |
08/05/2018 | 47.50p | 47.50p | 45.53p | 47.50p | 65440 |
04/05/2018 | 47.50p | 47.50p | 46.00p | 47.50p | 58890 |
03/05/2018 | 47.50p | 47.50p | 46.30p | 47.50p | 66849 |
02/05/2018 | 47.50p | 47.90p | 46.10p | 47.50p | 86094 |
01/05/2018 | 47.50p | 48.10p | 47.10p | 47.50p | 9907 |
30/04/2018 | 50.00p | 50.70p | 47.50p | 47.50p | 43096 |
27/04/2018 | 50.00p | 51.40p | 48.00p | 50.00p | 37523 |
26/04/2018 | 50.00p | 51.70p | 48.10p | 50.00p | 27475 |
25/04/2018 | 47.50p | 52.00p | 47.50p | 50.00p | 62127 |
24/04/2018 | 47.50p | 48.90p | 45.00p | 47.50p | 49435 |
23/04/2018 | 47.50p | 49.00p | 45.30p | 47.50p | 52374 |
20/04/2018 | 45.00p | 49.90p | 44.10p | 47.50p | 122283 |
19/04/2018 | 47.50p | 47.50p | 44.25p | 45.00p | 78248 |
18/04/2018 | 47.50p | 47.50p | 44.50p | 47.50p | 49594 |
17/04/2018 | 50.00p | 51.90p | 43.10p | 47.50p | 200403 |
16/04/2018 | 50.00p | 52.90p | 47.63p | 50.00p | 104696 |
13/04/2018 | 47.50p | 51.90p | 47.50p | 50.00p | 59948 |
12/04/2018 | 47.50p | 50.00p | 47.50p | 47.50p | 37989 |
11/04/2018 | 50.00p | 50.00p | 45.00p | 47.50p | 113953 |
10/04/2018 | 50.00p | 53.50p | 45.00p | 50.00p | 19438 |
09/04/2018 | 52.50p | 52.80p | 45.00p | 50.00p | 94766 |
06/04/2018 | 47.50p | 57.50p | 47.50p | 52.50p | 205986 |
05/04/2018 | 47.50p | 52.50p | 45.00p | 47.50p | 72580 |
04/04/2018 | 47.50p | 49.70p | 47.50p | 47.50p | 10163 |
03/04/2018 | 52.50p | 54.70p | 47.50p | 47.50p | 148314 |
29/03/2018 | 50.00p | 54.75p | 50.00p | 52.50p | 66404 |
28/03/2018 | 50.00p | 53.90p | 50.00p | 50.00p | 45973 |
27/03/2018 | 52.50p | 52.50p | 50.00p | 50.00p | 78462 |
26/03/2018 | 50.00p | 52.50p | 49.10p | 52.50p | 42436 |
23/03/2018 | 52.50p | 59.00p | 49.75p | 50.00p | 152084 |
22/03/2018 | 47.50p | 52.50p | 45.00p | 52.50p | 131377 |
21/03/2018 | 52.50p | 52.50p | 47.50p | 47.50p | 73709 |
20/03/2018 | 52.50p | 55.00p | 46.00p | 52.50p | 343217 |
19/03/2018 | 57.50p | 57.90p | 51.50p | 52.50p | 138378 |
16/03/2018 | 57.50p | 60.00p | 56.10p | 57.50p | 170409 |
15/03/2018 | 57.50p | 59.25p | 56.80p | 57.50p | 18789 |
14/03/2018 | 60.00p | 64.00p | 56.00p | 57.50p | 124989 |
13/03/2018 | 60.00p | 60.90p | 55.00p | 60.00p | 150307 |
12/03/2018 | 65.00p | 68.10p | 59.50p | 60.00p | 87818 |
09/03/2018 | 62.50p | 65.00p | 60.65p | 65.00p | 60649 |
08/03/2018 | 62.50p | 63.00p | 60.00p | 62.50p | 71379 |
07/03/2018 | 65.00p | 65.00p | 61.60p | 62.50p | 19854 |
06/03/2018 | 62.50p | 65.00p | 61.30p | 65.00p | 92838 |
05/03/2018 | 65.00p | 65.90p | 61.20p | 62.50p | 129833 |
02/03/2018 | 67.50p | 67.50p | 65.25p | 67.50p | 16826 |
01/03/2018 | 65.00p | 70.00p | 64.34p | 67.50p | 55970 |
28/02/2018 | 65.00p | 69.00p | 64.10p | 65.00p | 92621 |
27/02/2018 | 62.50p | 65.90p | 62.50p | 65.00p | 82765 |
26/02/2018 | 65.00p | 66.90p | 60.00p | 62.50p | 145257 |
23/02/2018 | 65.00p | 65.90p | 63.10p | 65.00p | 114005 |
22/02/2018 | 67.50p | 67.50p | 63.10p | 65.00p | 39968 |
21/02/2018 | 67.50p | 69.00p | 63.10p | 67.50p | 59922 |
20/02/2018 | 70.00p | 70.00p | 65.10p | 67.50p | 122952 |
19/02/2018 | 65.00p | 70.00p | 65.00p | 70.00p | 137205 |
16/02/2018 | 70.00p | 70.25p | 65.00p | 65.00p | 27332 |
15/02/2018 | 62.50p | 70.00p | 62.30p | 70.00p | 112230 |
14/02/2018 | 67.50p | 67.50p | 61.00p | 62.50p | 67946 |
13/02/2018 | 67.50p | 67.50p | 65.75p | 67.50p | 16090 |
12/02/2018 | 65.00p | 68.90p | 65.00p | 67.50p | 46527 |
09/02/2018 | 65.00p | 70.00p | 65.00p | 65.00p | 86835 |
08/02/2018 | 65.00p | 75.00p | 65.00p | 67.50p | 217943 |
07/02/2018 | 62.50p | 68.00p | 62.50p | 65.00p | 62324 |
06/02/2018 | 65.00p | 65.00p | 62.50p | 62.50p | 12471 |
05/02/2018 | 62.50p | 66.50p | 61.60p | 65.00p | 192354 |
02/02/2018 | 65.00p | 65.00p | 62.00p | 62.50p | 112943 |
01/02/2018 | 67.50p | 67.50p | 64.00p | 65.00p | 86052 |
31/01/2018 | 67.50p | 67.50p | 65.00p | 67.50p | 89630 |
30/01/2018 | 70.00p | 70.00p | 66.70p | 67.50p | 23917 |
29/01/2018 | 67.50p | 72.25p | 61.60p | 70.00p | 436758 |
26/01/2018 | 65.00p | 67.50p | 63.30p | 67.50p | 184376 |
25/01/2018 | 65.00p | 65.90p | 64.10p | 65.00p | 74384 |
24/01/2018 | 67.50p | 67.50p | 65.00p | 65.00p | 57070 |
*Close Price adjusted for both dividends and splits