Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/08/2019 | 38.50p | 38.50p | 37.00p | 38.50p | 40121 |
19/08/2019 | 38.50p | 38.90p | 37.11p | 38.20p | 78508 |
16/08/2019 | 38.50p | 38.50p | 37.11p | 38.50p | 33655 |
15/08/2019 | 38.50p | 39.65p | 37.36p | 38.20p | 119568 |
14/08/2019 | 38.00p | 38.99p | 37.62p | 38.50p | 25571 |
13/08/2019 | 38.50p | 38.64p | 37.16p | 38.00p | 32293 |
12/08/2019 | 38.50p | 38.80p | 37.15p | 38.50p | 4287 |
09/08/2019 | 38.50p | 39.00p | 38.00p | 38.50p | 125188 |
08/08/2019 | 36.50p | 39.00p | 36.50p | 38.50p | 66062 |
07/08/2019 | 37.00p | 37.00p | 36.50p | 36.50p | 7449 |
06/08/2019 | 35.50p | 37.30p | 35.50p | 37.00p | 59000 |
05/08/2019 | 35.70p | 36.00p | 34.00p | 35.50p | 118234 |
02/08/2019 | 35.70p | 36.00p | 35.56p | 36.00p | 24316 |
01/08/2019 | 35.70p | 35.80p | 35.55p | 35.80p | 33335 |
31/07/2019 | 35.00p | 35.80p | 34.16p | 35.70p | 197250 |
30/07/2019 | 36.50p | 36.99p | 34.05p | 35.00p | 41402 |
29/07/2019 | 36.50p | 36.99p | 36.50p | 36.50p | 9462 |
26/07/2019 | 35.50p | 37.10p | 35.50p | 36.00p | 73425 |
25/07/2019 | 36.00p | 36.00p | 35.50p | 35.50p | 49823 |
24/07/2019 | 36.00p | 36.40p | 36.00p | 36.40p | 11228 |
23/07/2019 | 36.00p | 36.70p | 35.32p | 36.00p | 36615 |
22/07/2019 | 37.50p | 38.00p | 35.30p | 36.00p | 145590 |
19/07/2019 | 38.50p | 38.50p | 37.50p | 37.50p | 39808 |
18/07/2019 | 38.50p | 39.00p | 38.00p | 38.50p | 17000 |
17/07/2019 | 38.50p | 39.42p | 38.50p | 38.50p | 24033 |
16/07/2019 | 38.50p | 38.85p | 37.60p | 38.00p | 35000 |
15/07/2019 | 38.50p | 38.90p | 37.60p | 38.50p | 26059 |
12/07/2019 | 38.50p | 39.40p | 37.51p | 38.50p | 50008 |
11/07/2019 | 38.50p | 39.40p | 38.50p | 38.50p | 2879 |
10/07/2019 | 38.00p | 38.60p | 38.00p | 38.50p | 67458 |
09/07/2019 | 40.00p | 40.00p | 37.20p | 38.00p | 178850 |
08/07/2019 | 40.00p | 40.40p | 39.25p | 40.00p | 20428 |
05/07/2019 | 40.00p | 40.40p | 40.00p | 40.00p | 42315 |
04/07/2019 | 40.00p | 40.70p | 39.60p | 40.00p | 149255 |
03/07/2019 | 38.50p | 41.50p | 38.50p | 40.00p | 167118 |
02/07/2019 | 38.00p | 39.70p | 38.00p | 39.00p | 153293 |
01/07/2019 | 38.00p | 38.70p | 36.10p | 38.00p | 218869 |
28/06/2019 | 38.50p | 39.35p | 37.00p | 37.00p | 114118 |
27/06/2019 | 38.50p | 39.90p | 37.26p | 38.50p | 113016 |
26/06/2019 | 36.50p | 41.00p | 36.50p | 38.50p | 1526936 |
25/06/2019 | 33.00p | 35.50p | 33.00p | 35.00p | 182154 |
24/06/2019 | 35.00p | 35.00p | 33.00p | 33.00p | 120999 |
21/06/2019 | 36.00p | 36.00p | 35.00p | 35.00p | 36927 |
20/06/2019 | 34.50p | 39.50p | 34.50p | 36.00p | 142245 |
19/06/2019 | 32.50p | 34.90p | 32.50p | 34.50p | 45716 |
18/06/2019 | 32.50p | 32.90p | 32.50p | 32.50p | 19250 |
17/06/2019 | 34.00p | 34.00p | 32.00p | 32.50p | 169390 |
14/06/2019 | 34.00p | 34.90p | 33.30p | 34.00p | 71061 |
13/06/2019 | 31.50p | 35.50p | 31.50p | 34.00p | 192524 |
12/06/2019 | 30.00p | 31.80p | 30.00p | 31.50p | 29417 |
11/06/2019 | 30.00p | 30.75p | 29.15p | 30.00p | 39851 |
10/06/2019 | 30.00p | 30.45p | 29.15p | 30.00p | 27465 |
07/06/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
06/06/2019 | 29.50p | 30.45p | 29.45p | 30.00p | 46852 |
05/06/2019 | 29.50p | 29.50p | 29.01p | 29.50p | 14000 |
04/06/2019 | 30.00p | 30.50p | 29.20p | 29.50p | 4115 |
03/06/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
31/05/2019 | 31.00p | 31.00p | 30.00p | 30.00p | 38903 |
30/05/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
29/05/2019 | 31.00p | 31.00p | 30.15p | 31.00p | 39755 |
28/05/2019 | 31.00p | 31.20p | 30.25p | 31.00p | 19414 |
24/05/2019 | 30.50p | 31.00p | 30.20p | 31.00p | 61146 |
23/05/2019 | 31.50p | 32.00p | 30.00p | 30.50p | 70670 |
22/05/2019 | 31.50p | 31.90p | 31.30p | 31.50p | 56361 |
21/05/2019 | 28.50p | 32.00p | 28.50p | 31.50p | 325528 |
20/05/2019 | 28.50p | 29.60p | 28.26p | 29.60p | 236700 |
17/05/2019 | 28.00p | 29.99p | 27.15p | 28.50p | 198276 |
16/05/2019 | 28.00p | 28.00p | 27.20p | 28.00p | 12810 |
15/05/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
14/05/2019 | 28.00p | 28.00p | 27.20p | 28.00p | 22100 |
13/05/2019 | 27.00p | 29.00p | 26.90p | 28.00p | 70462 |
10/05/2019 | 27.50p | 27.75p | 26.00p | 27.00p | 81858 |
09/05/2019 | 28.50p | 28.70p | 27.50p | 27.50p | 7818 |
08/05/2019 | 28.50p | 29.00p | 28.00p | 28.50p | 42262 |
07/05/2019 | 30.00p | 30.00p | 28.33p | 28.50p | 70498 |
03/05/2019 | 29.00p | 30.70p | 29.00p | 30.00p | 180945 |
02/05/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
01/05/2019 | 29.00p | 29.00p | 28.25p | 29.00p | 15713 |
30/04/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
29/04/2019 | 29.00p | 29.30p | 28.25p | 29.00p | 4022 |
26/04/2019 | 29.50p | 29.50p | 29.00p | 29.00p | 22053 |
25/04/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
24/04/2019 | 29.50p | 29.50p | 29.00p | 29.50p | 15356 |
23/04/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
18/04/2019 | 30.00p | 30.40p | 29.03p | 29.50p | 22662 |
17/04/2019 | 28.50p | 30.00p | 28.50p | 30.00p | 21000 |
16/04/2019 | 28.00p | 29.00p | 27.13p | 28.50p | 41345 |
15/04/2019 | 27.00p | 28.00p | 27.00p | 28.00p | 176097 |
12/04/2019 | 27.00p | 27.40p | 27.00p | 27.00p | 530 |
11/04/2019 | 27.00p | 27.50p | 26.60p | 27.00p | 20065 |
10/04/2019 | 26.00p | 27.00p | 25.60p | 27.00p | 75256 |
09/04/2019 | 27.00p | 27.33p | 25.15p | 26.60p | 79558 |
08/04/2019 | 28.00p | 28.00p | 26.00p | 27.20p | 97584 |
05/04/2019 | 29.00p | 29.00p | 27.25p | 28.00p | 49337 |
04/04/2019 | 28.50p | 29.00p | 28.50p | 29.00p | 10000 |
03/04/2019 | 28.50p | 29.75p | 28.50p | 29.00p | 400 |
02/04/2019 | 29.00p | 29.00p | 28.50p | 28.50p | 28450 |
01/04/2019 | 29.00p | 29.45p | 28.35p | 29.00p | 6341 |
29/03/2019 | 29.00p | 29.75p | 28.35p | 29.00p | 30198 |
28/03/2019 | 29.50p | 29.90p | 29.50p | 29.50p | 1643 |
27/03/2019 | 30.00p | 30.00p | 29.50p | 29.50p | 3000 |
26/03/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
25/03/2019 | 30.00p | 30.75p | 30.00p | 30.00p | 13500 |
22/03/2019 | 30.00p | 30.70p | 30.00p | 30.00p | 3205 |
21/03/2019 | 29.50p | 30.90p | 29.10p | 30.00p | 24025 |
20/03/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
19/03/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
18/03/2019 | 30.00p | 30.00p | 29.10p | 29.50p | 7904 |
15/03/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
14/03/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
13/03/2019 | 29.50p | 30.00p | 29.50p | 30.00p | 39000 |
12/03/2019 | 30.00p | 30.00p | 29.50p | 29.50p | 15585 |
11/03/2019 | 30.50p | 30.50p | 29.76p | 30.00p | 11250 |
08/03/2019 | 30.50p | 30.90p | 30.50p | 30.50p | 9628 |
07/03/2019 | 30.50p | 31.35p | 30.00p | 30.50p | 84125 |
06/03/2019 | 30.75p | 31.50p | 30.15p | 30.50p | 140625 |
05/03/2019 | 31.25p | 31.25p | 30.75p | 30.75p | 22724 |
04/03/2019 | 31.75p | 32.25p | 31.13p | 31.25p | 12810 |
01/03/2019 | 31.75p | 31.75p | 31.13p | 31.75p | 8000 |
28/02/2019 | 31.75p | 31.75p | 31.75p | 31.75p | 0 |
27/02/2019 | 32.50p | 32.50p | 31.01p | 31.75p | 64000 |
26/02/2019 | 31.25p | 32.50p | 31.25p | 32.50p | 25000 |
25/02/2019 | 33.50p | 33.63p | 31.00p | 31.00p | 23060 |
22/02/2019 | 33.50p | 33.50p | 33.00p | 33.50p | 69999 |
21/02/2019 | 32.50p | 33.70p | 32.15p | 33.50p | 46000 |
20/02/2019 | 32.50p | 33.40p | 32.12p | 32.50p | 16202 |
19/02/2019 | 32.50p | 33.00p | 32.01p | 32.50p | 7805 |
18/02/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 37500 |
15/02/2019 | 32.50p | 33.00p | 32.50p | 32.50p | 0 |
14/02/2019 | 33.00p | 33.32p | 32.00p | 33.00p | 69511 |
13/02/2019 | 33.00p | 33.32p | 33.00p | 33.00p | 11500 |
12/02/2019 | 33.00p | 33.40p | 33.00p | 33.00p | 11500 |
11/02/2019 | 32.50p | 33.40p | 31.38p | 33.00p | 31403 |
08/02/2019 | 32.50p | 32.88p | 31.38p | 32.50p | 39932 |
07/02/2019 | 32.50p | 32.50p | 31.30p | 32.50p | 10000 |
06/02/2019 | 33.00p | 33.00p | 31.30p | 32.50p | 3007 |
05/02/2019 | 32.50p | 33.20p | 31.30p | 32.50p | 5425 |
04/02/2019 | 32.50p | 32.50p | 31.30p | 32.50p | 514 |
01/02/2019 | 32.50p | 33.40p | 31.30p | 32.50p | 17436 |
31/01/2019 | 32.50p | 33.40p | 31.00p | 32.50p | 5369 |
30/01/2019 | 32.50p | 32.90p | 32.35p | 32.50p | 30000 |
29/01/2019 | 32.00p | 32.50p | 31.63p | 32.50p | 15000 |
28/01/2019 | 31.00p | 32.00p | 30.36p | 32.00p | 70598 |
25/01/2019 | 31.00p | 31.69p | 30.36p | 31.00p | 18500 |
24/01/2019 | 31.00p | 31.70p | 30.33p | 31.00p | 17816 |
23/01/2019 | 31.00p | 31.72p | 31.00p | 31.00p | 6258 |
22/01/2019 | 32.50p | 32.50p | 31.00p | 31.00p | 59503 |
21/01/2019 | 32.50p | 32.50p | 31.70p | 32.50p | 2335 |
18/01/2019 | 31.00p | 32.90p | 31.00p | 32.50p | 25796 |
17/01/2019 | 31.00p | 31.40p | 31.00p | 31.00p | 3184 |
16/01/2019 | 31.50p | 32.35p | 30.40p | 31.00p | 31729 |
15/01/2019 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
14/01/2019 | 31.50p | 32.50p | 30.10p | 31.50p | 29319 |
11/01/2019 | 31.50p | 32.55p | 30.75p | 31.50p | 9511 |
10/01/2019 | 31.50p | 32.50p | 31.50p | 31.50p | 12246 |
09/01/2019 | 31.50p | 32.50p | 30.60p | 31.50p | 31088 |
08/01/2019 | 30.50p | 32.50p | 30.50p | 31.50p | 46603 |
07/01/2019 | 30.50p | 31.19p | 29.68p | 30.50p | 15300 |
04/01/2019 | 30.50p | 30.50p | 29.68p | 30.50p | 28445 |
03/01/2019 | 30.50p | 31.20p | 29.55p | 30.50p | 45082 |
02/01/2019 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
31/12/2018 | 30.50p | 30.50p | 29.55p | 30.50p | 10000 |
28/12/2018 | 30.50p | 31.20p | 30.50p | 30.50p | 5000 |
27/12/2018 | 30.50p | 30.50p | 29.55p | 30.50p | 2007 |
24/12/2018 | 30.50p | 30.50p | 30.00p | 30.50p | 0 |
21/12/2018 | 31.00p | 31.00p | 29.26p | 30.50p | 20694 |
20/12/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 1771 |
19/12/2018 | 31.00p | 31.20p | 30.50p | 30.50p | 12230 |
18/12/2018 | 31.00p | 31.25p | 30.00p | 31.00p | 134205 |
17/12/2018 | 31.00p | 31.70p | 30.35p | 31.00p | 19015 |
14/12/2018 | 31.00p | 31.70p | 30.31p | 31.00p | 12272 |
13/12/2018 | 31.00p | 31.00p | 30.30p | 31.00p | 2383 |
12/12/2018 | 31.00p | 31.00p | 30.30p | 31.00p | 3167 |
11/12/2018 | 31.50p | 31.90p | 31.00p | 31.00p | 10014 |
10/12/2018 | 31.00p | 32.90p | 31.00p | 31.50p | 47066 |
07/12/2018 | 30.50p | 32.00p | 30.50p | 31.00p | 50970 |
06/12/2018 | 30.50p | 31.75p | 29.00p | 31.00p | 74980 |
05/12/2018 | 30.50p | 31.90p | 29.65p | 30.50p | 66516 |
04/12/2018 | 31.00p | 31.80p | 29.20p | 30.50p | 165178 |
03/12/2018 | 31.00p | 32.00p | 30.55p | 31.00p | 48193 |
30/11/2018 | 33.00p | 33.00p | 30.40p | 31.00p | 34318 |
29/11/2018 | 31.00p | 33.00p | 31.00p | 33.00p | 64053 |
28/11/2018 | 32.50p | 32.50p | 30.55p | 31.00p | 49329 |
27/11/2018 | 32.50p | 33.45p | 31.55p | 32.50p | 81582 |
26/11/2018 | 32.50p | 33.90p | 32.10p | 33.00p | 76844 |
23/11/2018 | 31.50p | 33.50p | 31.10p | 32.50p | 293315 |
22/11/2018 | 31.50p | 32.90p | 30.50p | 31.50p | 79771 |
21/11/2018 | 27.00p | 33.90p | 27.00p | 31.50p | 444922 |
20/11/2018 | 26.00p | 27.70p | 26.00p | 27.00p | 74970 |
19/11/2018 | 26.00p | 27.00p | 25.81p | 27.00p | 62307 |
16/11/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
15/11/2018 | 26.00p | 27.00p | 25.66p | 26.00p | 27393 |
14/11/2018 | 26.00p | 27.00p | 25.55p | 26.00p | 52803 |
13/11/2018 | 26.00p | 26.85p | 26.00p | 26.00p | 18484 |
12/11/2018 | 26.00p | 26.85p | 26.00p | 26.00p | 3724 |
09/11/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
08/11/2018 | 26.00p | 26.85p | 26.00p | 26.00p | 9821 |
07/11/2018 | 26.00p | 26.90p | 25.50p | 25.50p | 6926 |
06/11/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
05/11/2018 | 26.00p | 26.44p | 26.00p | 26.00p | 33829 |
*Close Price adjusted for both dividends and splits