Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/08/2019 | 56.00p | 56.00p | 55.00p | 56.00p | 25008 |
23/08/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
22/08/2019 | 56.00p | 56.00p | 53.00p | 56.00p | 26901 |
21/08/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
20/08/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
19/08/2019 | 56.00p | 56.25p | 56.00p | 56.00p | 209 |
16/08/2019 | 56.00p | 56.00p | 55.50p | 56.00p | 1627587 |
15/08/2019 | 56.00p | 56.00p | 55.00p | 56.00p | 3000 |
14/08/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
13/08/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
12/08/2019 | 56.00p | 56.00p | 55.10p | 56.00p | 5000 |
09/08/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
08/08/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
07/08/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
06/08/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
05/08/2019 | 56.00p | 56.00p | 55.75p | 56.00p | 107 |
02/08/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
01/08/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
31/07/2019 | 58.00p | 58.00p | 55.80p | 56.00p | 12178 |
30/07/2019 | 58.00p | 58.50p | 58.00p | 58.00p | 2136 |
29/07/2019 | 58.00p | 58.00p | 58.00p | 58.00p | 25000 |
26/07/2019 | 55.50p | 58.00p | 54.00p | 58.00p | 43299 |
25/07/2019 | 55.50p | 55.50p | 54.00p | 55.50p | 5000 |
24/07/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 650000 |
23/07/2019 | 55.50p | 55.50p | 54.00p | 55.50p | 23500 |
22/07/2019 | 55.50p | 55.50p | 54.00p | 55.50p | 11146 |
19/07/2019 | 55.50p | 55.50p | 54.00p | 55.50p | 3320 |
18/07/2019 | 55.50p | 55.50p | 54.25p | 55.50p | 4690 |
17/07/2019 | 55.50p | 55.55p | 55.50p | 55.50p | 5000 |
16/07/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
15/07/2019 | 55.50p | 55.50p | 54.00p | 55.50p | 2949 |
12/07/2019 | 55.50p | 57.00p | 55.50p | 55.50p | 4233 |
11/07/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
10/07/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
09/07/2019 | 55.50p | 57.00p | 55.50p | 55.50p | 2642 |
08/07/2019 | 55.50p | 57.00p | 54.50p | 55.50p | 4166 |
05/07/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
04/07/2019 | 55.00p | 55.50p | 54.00p | 55.50p | 250000 |
03/07/2019 | 52.50p | 56.00p | 52.50p | 55.00p | 2733401 |
02/07/2019 | 52.50p | 53.00p | 52.00p | 52.50p | 66575 |
01/07/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
28/06/2019 | 51.50p | 52.50p | 51.50p | 52.50p | 4016 |
27/06/2019 | 52.00p | 52.00p | 51.00p | 51.50p | 23994 |
26/06/2019 | 51.50p | 53.00p | 51.50p | 52.00p | 53665 |
25/06/2019 | 51.50p | 52.00p | 50.50p | 51.50p | 9049 |
24/06/2019 | 51.50p | 52.00p | 50.80p | 51.50p | 1354 |
21/06/2019 | 50.50p | 51.50p | 50.00p | 51.50p | 64780 |
20/06/2019 | 51.00p | 51.00p | 50.50p | 50.50p | 0 |
19/06/2019 | 51.00p | 51.60p | 50.00p | 51.00p | 7159 |
18/06/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
17/06/2019 | 51.50p | 51.64p | 50.16p | 51.00p | 27870 |
14/06/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
13/06/2019 | 51.50p | 51.64p | 51.50p | 51.50p | 4445 |
12/06/2019 | 51.50p | 53.00p | 51.50p | 51.50p | 3258 |
11/06/2019 | 51.50p | 52.97p | 51.50p | 51.50p | 2500 |
10/06/2019 | 51.00p | 52.55p | 51.00p | 51.50p | 21684 |
07/06/2019 | 51.00p | 51.50p | 51.00p | 51.00p | 12784 |
06/06/2019 | 51.00p | 51.00p | 47.00p | 51.00p | 149640 |
05/06/2019 | 51.00p | 51.80p | 51.00p | 51.00p | 752 |
04/06/2019 | 51.00p | 52.00p | 51.00p | 51.00p | 1960 |
03/06/2019 | 51.00p | 51.45p | 50.80p | 51.00p | 2384 |
31/05/2019 | 51.50p | 51.50p | 51.00p | 51.00p | 5000 |
30/05/2019 | 50.50p | 52.00p | 50.30p | 51.50p | 24444 |
29/05/2019 | 51.50p | 52.90p | 50.00p | 51.50p | 20375 |
28/05/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
24/05/2019 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
23/05/2019 | 54.50p | 54.50p | 51.00p | 51.50p | 29243 |
22/05/2019 | 54.50p | 56.00p | 54.50p | 54.50p | 1042 |
21/05/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
20/05/2019 | 50.50p | 56.40p | 50.50p | 54.50p | 33220 |
17/05/2019 | 47.00p | 50.25p | 47.00p | 50.25p | 323138 |
16/05/2019 | 46.50p | 48.25p | 46.50p | 47.00p | 10023 |
15/05/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
14/05/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
13/05/2019 | 46.50p | 47.00p | 46.50p | 46.50p | 6242 |
10/05/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
09/05/2019 | 47.00p | 47.00p | 46.05p | 46.50p | 32541 |
08/05/2019 | 47.00p | 48.00p | 46.00p | 47.00p | 4934 |
07/05/2019 | 47.00p | 47.99p | 47.00p | 47.00p | 1016 |
03/05/2019 | 45.50p | 48.00p | 45.50p | 46.50p | 45681 |
02/05/2019 | 45.50p | 47.00p | 44.00p | 45.50p | 24500 |
01/05/2019 | 44.00p | 47.00p | 44.00p | 45.50p | 25373 |
30/04/2019 | 41.00p | 46.00p | 41.00p | 44.00p | 39477 |
29/04/2019 | 41.00p | 41.60p | 40.63p | 41.00p | 6566 |
26/04/2019 | 41.00p | 41.50p | 41.00p | 41.00p | 15000 |
25/04/2019 | 41.00p | 41.00p | 40.00p | 41.00p | 13184579 |
24/04/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
23/04/2019 | 41.00p | 41.90p | 40.35p | 41.00p | 14648 |
18/04/2019 | 41.00p | 41.90p | 40.00p | 41.00p | 16000 |
17/04/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
16/04/2019 | 41.00p | 41.90p | 41.00p | 41.00p | 50000 |
15/04/2019 | 41.00p | 42.00p | 41.00p | 41.00p | 7799 |
12/04/2019 | 41.50p | 41.95p | 41.00p | 41.00p | 5000 |
11/04/2019 | 41.50p | 43.00p | 41.50p | 41.50p | 8396 |
10/04/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 50000 |
09/04/2019 | 41.50p | 41.50p | 40.75p | 41.50p | 3000 |
08/04/2019 | 41.50p | 42.95p | 40.75p | 41.50p | 18833 |
05/04/2019 | 41.50p | 41.50p | 40.00p | 41.50p | 16667 |
04/04/2019 | 41.50p | 42.45p | 41.50p | 41.50p | 26521 |
03/04/2019 | 42.00p | 42.50p | 41.50p | 42.00p | 22093 |
02/04/2019 | 41.50p | 42.50p | 41.16p | 42.00p | 39757 |
01/04/2019 | 42.50p | 43.00p | 40.00p | 41.50p | 46433 |
29/03/2019 | 42.50p | 43.00p | 42.50p | 42.50p | 19000 |
28/03/2019 | 42.50p | 43.70p | 42.01p | 42.50p | 126784 |
27/03/2019 | 43.00p | 43.70p | 42.50p | 42.50p | 38498 |
26/03/2019 | 43.00p | 44.00p | 43.00p | 43.00p | 23641 |
25/03/2019 | 44.00p | 44.00p | 42.00p | 43.00p | 28188 |
22/03/2019 | 45.00p | 45.00p | 44.90p | 45.00p | 7952 |
21/03/2019 | 45.00p | 45.00p | 44.15p | 45.00p | 29700 |
20/03/2019 | 45.00p | 45.00p | 44.00p | 45.00p | 25000 |
19/03/2019 | 44.00p | 44.50p | 44.00p | 44.50p | 43500 |
18/03/2019 | 43.00p | 44.00p | 43.00p | 44.00p | 64256 |
15/03/2019 | 40.50p | 43.00p | 40.50p | 43.00p | 13025 |
14/03/2019 | 41.00p | 42.00p | 40.25p | 40.50p | 32000 |
13/03/2019 | 41.00p | 42.00p | 41.00p | 41.00p | 35041 |
12/03/2019 | 45.00p | 46.00p | 41.00p | 41.00p | 349481 |
11/03/2019 | 46.50p | 47.00p | 45.00p | 45.00p | 108569 |
08/03/2019 | 47.50p | 47.50p | 46.50p | 46.50p | 12568 |
07/03/2019 | 46.50p | 48.00p | 46.50p | 47.50p | 10752 |
06/03/2019 | 47.00p | 47.00p | 46.10p | 46.50p | 8250 |
05/03/2019 | 48.00p | 48.00p | 46.01p | 47.00p | 9450 |
04/03/2019 | 48.00p | 50.00p | 46.80p | 48.00p | 52403 |
01/03/2019 | 50.00p | 50.00p | 48.00p | 48.00p | 5000 |
28/02/2019 | 50.00p | 51.50p | 50.00p | 50.00p | 800 |
27/02/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
26/02/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
25/02/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
22/02/2019 | 49.50p | 51.00p | 48.00p | 50.00p | 72257 |
21/02/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
20/02/2019 | 46.50p | 49.50p | 46.50p | 49.50p | 40000 |
19/02/2019 | 47.50p | 47.95p | 46.30p | 47.00p | 9561 |
18/02/2019 | 52.00p | 52.00p | 46.30p | 47.50p | 97250 |
15/02/2019 | 52.50p | 55.00p | 51.60p | 52.00p | 58836 |
14/02/2019 | 53.50p | 54.00p | 52.00p | 52.00p | 18628 |
13/02/2019 | 56.00p | 56.00p | 52.50p | 53.50p | 385271 |
12/02/2019 | 56.00p | 56.00p | 55.00p | 56.00p | 2838 |
11/02/2019 | 61.50p | 61.50p | 60.00p | 61.00p | 10000 |
08/02/2019 | 61.50p | 61.50p | 61.50p | 61.50p | 298 |
07/02/2019 | 61.50p | 61.50p | 60.22p | 61.50p | 16000 |
06/02/2019 | 61.50p | 61.50p | 61.50p | 61.50p | 22054 |
05/02/2019 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
04/02/2019 | 62.00p | 62.00p | 61.00p | 61.50p | 5834 |
01/02/2019 | 62.00p | 62.75p | 61.00p | 62.00p | 12954 |
31/01/2019 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
30/01/2019 | 62.00p | 62.00p | 62.00p | 62.00p | 7515 |
29/01/2019 | 62.00p | 62.00p | 61.00p | 62.00p | 100090 |
28/01/2019 | 61.50p | 62.00p | 61.50p | 62.00p | 5000 |
25/01/2019 | 62.50p | 62.50p | 61.00p | 61.50p | 7877 |
24/01/2019 | 63.50p | 63.50p | 62.50p | 62.50p | 25000 |
23/01/2019 | 63.50p | 63.50p | 61.00p | 63.50p | 32925 |
22/01/2019 | 64.00p | 64.00p | 63.00p | 63.50p | 30000 |
21/01/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 25000 |
18/01/2019 | 66.50p | 66.50p | 64.00p | 64.00p | 1621 |
17/01/2019 | 67.00p | 67.00p | 66.00p | 67.00p | 1504 |
16/01/2019 | 67.00p | 67.00p | 66.80p | 67.00p | 6405 |
15/01/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
14/01/2019 | 67.00p | 67.90p | 61.00p | 67.00p | 125820 |
11/01/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 25000 |
10/01/2019 | 65.50p | 67.00p | 65.50p | 67.00p | 52184 |
09/01/2019 | 67.00p | 68.00p | 65.50p | 65.50p | 19497 |
08/01/2019 | 67.00p | 69.00p | 66.25p | 67.00p | 26000 |
07/01/2019 | 67.00p | 69.00p | 67.00p | 67.00p | 6259 |
04/01/2019 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
03/01/2019 | 67.50p | 70.00p | 67.00p | 67.00p | 14390 |
02/01/2019 | 63.50p | 68.50p | 63.50p | 67.50p | 46504 |
31/12/2018 | 64.50p | 65.00p | 64.50p | 65.00p | 0 |
28/12/2018 | 64.50p | 64.50p | 63.25p | 64.50p | 4365 |
27/12/2018 | 64.50p | 65.00p | 64.50p | 64.50p | 150 |
24/12/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
21/12/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
20/12/2018 | 64.00p | 65.00p | 63.25p | 64.50p | 6076 |
19/12/2018 | 62.00p | 64.90p | 62.00p | 64.00p | 26622 |
18/12/2018 | 60.50p | 64.00p | 60.50p | 62.00p | 195779 |
17/12/2018 | 60.00p | 60.95p | 59.60p | 60.50p | 13939 |
14/12/2018 | 60.00p | 60.00p | 58.00p | 60.00p | 5000 |
13/12/2018 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
12/12/2018 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
11/12/2018 | 58.50p | 59.00p | 58.50p | 58.50p | 12825 |
10/12/2018 | 58.00p | 58.50p | 58.00p | 58.50p | 1275 |
07/12/2018 | 58.50p | 58.50p | 58.00p | 58.00p | 28700 |
06/12/2018 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
05/12/2018 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
04/12/2018 | 59.50p | 59.50p | 58.50p | 58.50p | 8507 |
03/12/2018 | 60.00p | 60.00p | 58.10p | 59.50p | 98054 |
30/11/2018 | 60.00p | 61.00p | 60.00p | 61.00p | 60000 |
29/11/2018 | 61.00p | 61.95p | 61.00p | 61.00p | 3000 |
28/11/2018 | 60.00p | 62.00p | 60.00p | 60.00p | 52825 |
27/11/2018 | 61.50p | 62.00p | 58.25p | 60.00p | 33826 |
26/11/2018 | 61.50p | 63.00p | 60.60p | 61.50p | 12143 |
23/11/2018 | 53.00p | 62.90p | 52.00p | 61.50p | 96676 |
22/11/2018 | 52.50p | 53.00p | 41.50p | 53.00p | 432231 |
21/11/2018 | 66.00p | 66.50p | 65.00p | 66.00p | 17699 |
20/11/2018 | 71.00p | 71.00p | 65.00p | 66.00p | 17148 |
19/11/2018 | 70.50p | 71.00p | 70.40p | 71.00p | 19961 |
16/11/2018 | 71.00p | 71.00p | 70.00p | 70.50p | 5000 |
15/11/2018 | 72.00p | 72.00p | 71.00p | 71.00p | 17114 |
14/11/2018 | 72.00p | 72.00p | 71.00p | 72.00p | 12226 |
13/11/2018 | 73.00p | 73.00p | 71.00p | 72.00p | 36407 |
12/11/2018 | 73.50p | 73.50p | 72.00p | 73.00p | 6000 |
09/11/2018 | 73.50p | 73.50p | 72.00p | 73.50p | 5302 |
*Close Price adjusted for both dividends and splits