Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/11/2018 | 73.50p | 73.50p | 73.40p | 73.50p | 964 |
07/11/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
06/11/2018 | 73.50p | 74.00p | 73.40p | 73.50p | 5089 |
05/11/2018 | 73.50p | 73.50p | 72.00p | 73.50p | 39 |
02/11/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 3000 |
01/11/2018 | 74.00p | 75.00p | 72.00p | 73.50p | 29771 |
31/10/2018 | 75.00p | 75.70p | 74.00p | 74.00p | 7946 |
30/10/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
29/10/2018 | 75.00p | 76.50p | 73.50p | 75.00p | 43493 |
26/10/2018 | 75.00p | 75.00p | 73.00p | 75.00p | 34874 |
25/10/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
24/10/2018 | 73.50p | 77.00p | 71.00p | 75.00p | 44948 |
23/10/2018 | 71.50p | 75.00p | 71.50p | 73.50p | 19359 |
22/10/2018 | 71.00p | 71.50p | 70.00p | 71.50p | 23000 |
19/10/2018 | 71.00p | 72.50p | 71.00p | 71.00p | 27000 |
18/10/2018 | 71.00p | 72.00p | 69.00p | 71.00p | 26454 |
17/10/2018 | 72.00p | 72.00p | 69.00p | 71.50p | 25000 |
16/10/2018 | 72.00p | 74.00p | 70.50p | 72.00p | 19600 |
15/10/2018 | 69.50p | 72.00p | 67.00p | 72.00p | 15549 |
12/10/2018 | 69.50p | 69.50p | 67.00p | 69.50p | 239721 |
11/10/2018 | 62.00p | 71.95p | 62.00p | 69.50p | 156691 |
10/10/2018 | 58.00p | 64.00p | 58.00p | 60.50p | 122783 |
09/10/2018 | 58.00p | 60.00p | 58.00p | 58.00p | 20605 |
08/10/2018 | 56.50p | 58.00p | 55.00p | 58.00p | 31938 |
05/10/2018 | 55.50p | 58.00p | 55.50p | 56.50p | 7572 |
04/10/2018 | 53.50p | 55.50p | 53.50p | 55.50p | 5000 |
03/10/2018 | 52.50p | 55.00p | 52.00p | 53.50p | 97523 |
02/10/2018 | 50.50p | 53.50p | 50.50p | 52.50p | 70468 |
01/10/2018 | 45.00p | 50.50p | 45.00p | 50.50p | 13373 |
28/09/2018 | 42.00p | 46.80p | 42.00p | 45.00p | 30250 |
27/09/2018 | 41.00p | 43.00p | 41.00p | 42.00p | 83880 |
26/09/2018 | 41.00p | 44.00p | 39.55p | 41.00p | 60000 |
25/09/2018 | 40.50p | 43.00p | 39.21p | 41.00p | 480527 |
24/09/2018 | 40.00p | 40.50p | 39.00p | 40.50p | 90715 |
21/09/2018 | 40.00p | 40.33p | 40.00p | 40.00p | 13550 |
20/09/2018 | 40.00p | 40.38p | 40.00p | 40.00p | 47125 |
19/09/2018 | 40.00p | 40.60p | 38.11p | 40.00p | 40803 |
18/09/2018 | 40.00p | 40.49p | 38.00p | 38.00p | 68916 |
17/09/2018 | 38.50p | 40.00p | 37.00p | 40.00p | 87250 |
14/09/2018 | 41.00p | 42.25p | 37.00p | 38.00p | 166100 |
13/09/2018 | 41.00p | 42.25p | 41.00p | 41.00p | 12000 |
12/09/2018 | 40.70p | 42.60p | 38.60p | 41.00p | 55149 |
11/09/2018 | 45.00p | 45.89p | 40.70p | 40.70p | 7183 |
10/09/2018 | 45.00p | 45.89p | 45.00p | 45.00p | 38600 |
07/09/2018 | 47.50p | 47.59p | 45.00p | 45.00p | 12300 |
06/09/2018 | 47.50p | 48.95p | 46.00p | 47.50p | 51346 |
05/09/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
04/09/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
03/09/2018 | 47.50p | 47.50p | 45.00p | 47.50p | 3184 |
31/08/2018 | 47.50p | 47.70p | 45.11p | 47.50p | 2592 |
30/08/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 25000 |
29/08/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
28/08/2018 | 47.50p | 47.70p | 45.11p | 47.50p | 20000 |
24/08/2018 | 48.00p | 48.00p | 46.00p | 47.50p | 1008 |
23/08/2018 | 48.50p | 48.50p | 46.50p | 48.00p | 13619 |
22/08/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 2207 |
21/08/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
20/08/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
17/08/2018 | 48.50p | 48.60p | 48.50p | 48.50p | 9446 |
16/08/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
15/08/2018 | 48.50p | 48.95p | 48.50p | 48.50p | 7000 |
14/08/2018 | 48.50p | 48.50p | 46.00p | 48.50p | 15000 |
13/08/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
10/08/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
09/08/2018 | 48.50p | 48.50p | 46.55p | 48.50p | 15000 |
08/08/2018 | 48.50p | 49.49p | 48.50p | 48.50p | 10103 |
07/08/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
06/08/2018 | 49.50p | 49.50p | 48.50p | 48.50p | 2476 |
03/08/2018 | 50.00p | 50.00p | 49.50p | 49.50p | 5063 |
02/08/2018 | 49.00p | 50.00p | 47.60p | 50.00p | 146529 |
01/08/2018 | 49.50p | 49.50p | 48.50p | 49.00p | 4155 |
31/07/2018 | 49.00p | 51.50p | 49.00p | 49.50p | 11000 |
30/07/2018 | 46.50p | 51.00p | 44.11p | 49.00p | 19334 |
27/07/2018 | 41.50p | 47.99p | 41.50p | 46.50p | 57404 |
26/07/2018 | 40.50p | 44.00p | 38.11p | 41.50p | 52147 |
25/07/2018 | 41.00p | 42.00p | 35.00p | 40.00p | 2284287 |
24/07/2018 | 44.00p | 44.60p | 37.00p | 41.00p | 2372512 |
23/07/2018 | 57.50p | 58.00p | 54.00p | 56.50p | 34585 |
20/07/2018 | 57.50p | 57.50p | 45.00p | 57.50p | 57500 |
19/07/2018 | 60.00p | 60.00p | 56.00p | 57.50p | 13392 |
18/07/2018 | 61.00p | 61.00p | 58.00p | 60.00p | 6257 |
17/07/2018 | 61.00p | 61.50p | 60.00p | 61.00p | 11389 |
16/07/2018 | 61.00p | 61.00p | 60.00p | 61.00p | 3000 |
13/07/2018 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
12/07/2018 | 61.00p | 62.00p | 61.00p | 61.00p | 18533 |
11/07/2018 | 61.00p | 62.00p | 60.00p | 61.00p | 12000 |
10/07/2018 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
09/07/2018 | 61.50p | 63.00p | 60.00p | 61.00p | 42930 |
06/07/2018 | 63.00p | 63.00p | 61.50p | 61.50p | 8000 |
05/07/2018 | 64.50p | 64.50p | 62.00p | 63.00p | 8902 |
04/07/2018 | 66.00p | 66.00p | 61.00p | 64.50p | 21211 |
03/07/2018 | 66.00p | 68.00p | 63.00p | 66.00p | 42900 |
02/07/2018 | 66.50p | 66.50p | 63.00p | 66.50p | 7412 |
29/06/2018 | 66.50p | 66.50p | 63.00p | 66.50p | 28 |
28/06/2018 | 66.50p | 68.00p | 66.50p | 66.50p | 15000 |
27/06/2018 | 66.50p | 68.90p | 66.50p | 66.50p | 100 |
26/06/2018 | 66.50p | 68.90p | 66.50p | 66.50p | 8544 |
25/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
22/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 55000 |
21/06/2018 | 66.50p | 68.51p | 66.50p | 66.50p | 20406 |
20/06/2018 | 66.50p | 66.50p | 63.00p | 66.50p | 100 |
19/06/2018 | 66.50p | 69.00p | 66.50p | 66.50p | 10748 |
18/06/2018 | 66.50p | 68.60p | 66.50p | 66.50p | 2186 |
15/06/2018 | 66.50p | 68.95p | 64.00p | 66.50p | 2882 |
14/06/2018 | 64.50p | 66.00p | 64.50p | 64.50p | 7093 |
13/06/2018 | 64.50p | 66.00p | 62.00p | 64.50p | 3500 |
12/06/2018 | 66.50p | 68.00p | 66.50p | 66.50p | 2166 |
11/06/2018 | 67.00p | 67.00p | 65.00p | 67.00p | 103809 |
08/06/2018 | 66.50p | 67.00p | 66.00p | 67.00p | 121029 |
07/06/2018 | 66.50p | 67.50p | 66.50p | 66.50p | 0 |
06/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
05/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
04/06/2018 | 66.50p | 68.90p | 66.50p | 66.50p | 2000 |
01/06/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
31/05/2018 | 67.50p | 69.00p | 66.15p | 66.50p | 32009 |
30/05/2018 | 67.50p | 70.00p | 67.50p | 67.50p | 9455 |
29/05/2018 | 67.50p | 70.00p | 67.50p | 67.50p | 3735 |
25/05/2018 | 67.50p | 70.00p | 65.50p | 67.50p | 60316 |
24/05/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
23/05/2018 | 68.50p | 68.75p | 67.50p | 67.50p | 7302 |
22/05/2018 | 68.50p | 69.00p | 68.50p | 68.50p | 400 |
21/05/2018 | 68.50p | 69.00p | 68.50p | 68.50p | 3000 |
18/05/2018 | 67.50p | 69.00p | 67.50p | 68.50p | 5458 |
17/05/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 4750 |
16/05/2018 | 67.50p | 67.50p | 65.00p | 67.50p | 10437 |
15/05/2018 | 66.00p | 67.50p | 65.00p | 67.50p | 59360 |
14/05/2018 | 67.00p | 67.00p | 65.00p | 66.00p | 38355 |
11/05/2018 | 67.50p | 67.50p | 66.20p | 67.00p | 2560 |
10/05/2018 | 68.50p | 68.50p | 65.00p | 67.50p | 18947 |
09/05/2018 | 69.50p | 70.00p | 68.00p | 68.50p | 121702 |
08/05/2018 | 69.00p | 69.50p | 68.60p | 69.50p | 10550 |
04/05/2018 | 69.00p | 69.50p | 68.70p | 69.00p | 30720 |
03/05/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 13265 |
02/05/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 27530 |
01/05/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 23841 |
30/04/2018 | 69.00p | 69.00p | 68.00p | 69.00p | 33430 |
27/04/2018 | 67.50p | 70.09p | 67.00p | 69.00p | 80759 |
26/04/2018 | 68.50p | 69.00p | 67.30p | 68.50p | 1514958 |
25/04/2018 | 68.50p | 69.70p | 67.00p | 68.50p | 3454 |
24/04/2018 | 68.50p | 69.90p | 67.00p | 68.50p | 18200 |
23/04/2018 | 68.50p | 70.00p | 68.50p | 68.50p | 6917 |
20/04/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
19/04/2018 | 68.50p | 68.98p | 68.50p | 68.50p | 6056 |
18/04/2018 | 68.50p | 68.50p | 67.30p | 68.50p | 32400 |
17/04/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 130000 |
16/04/2018 | 68.50p | 69.00p | 67.00p | 68.50p | 13177 |
13/04/2018 | 67.50p | 69.50p | 67.50p | 68.50p | 3457 |
12/04/2018 | 66.50p | 69.00p | 65.00p | 67.50p | 427269 |
11/04/2018 | 66.00p | 66.99p | 65.00p | 66.00p | 28567 |
10/04/2018 | 66.00p | 67.00p | 65.00p | 66.00p | 17448 |
09/04/2018 | 66.00p | 66.00p | 66.00p | 66.00p | 2954 |
06/04/2018 | 66.00p | 66.00p | 66.00p | 66.00p | 15000 |
05/04/2018 | 66.50p | 66.50p | 66.00p | 66.00p | 8888 |
04/04/2018 | 68.50p | 68.50p | 65.00p | 66.50p | 64142 |
03/04/2018 | 69.50p | 69.80p | 68.50p | 68.50p | 20000 |
29/03/2018 | 75.00p | 75.00p | 69.00p | 69.50p | 32306 |
28/03/2018 | 76.50p | 76.50p | 74.00p | 75.00p | 11600 |
27/03/2018 | 76.00p | 80.00p | 76.00p | 76.50p | 12784 |
26/03/2018 | 76.00p | 77.00p | 72.00p | 76.00p | 46065 |
23/03/2018 | 76.00p | 80.00p | 76.00p | 76.00p | 35172 |
22/03/2018 | 75.50p | 78.00p | 75.00p | 76.00p | 85118 |
21/03/2018 | 75.50p | 76.00p | 75.50p | 75.50p | 6615 |
20/03/2018 | 75.00p | 76.00p | 73.00p | 75.50p | 31468 |
19/03/2018 | 74.50p | 75.00p | 74.50p | 75.00p | 686 |
16/03/2018 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
15/03/2018 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
14/03/2018 | 75.00p | 75.00p | 73.00p | 74.50p | 13333 |
13/03/2018 | 75.00p | 76.50p | 73.00p | 75.00p | 268000 |
12/03/2018 | 74.50p | 77.00p | 73.00p | 75.00p | 7300 |
09/03/2018 | 74.50p | 77.00p | 72.00p | 74.50p | 46300 |
08/03/2018 | 77.50p | 79.00p | 72.00p | 74.50p | 407431 |
07/03/2018 | 84.00p | 84.00p | 75.00p | 77.50p | 22463 |
06/03/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
05/03/2018 | 84.00p | 85.00p | 81.00p | 84.00p | 5782 |
02/03/2018 | 86.50p | 86.50p | 83.00p | 84.00p | 54500 |
01/03/2018 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
28/02/2018 | 86.00p | 88.00p | 86.00p | 86.50p | 7445 |
27/02/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
26/02/2018 | 85.50p | 88.00p | 85.50p | 86.00p | 15809 |
23/02/2018 | 85.50p | 88.00p | 84.00p | 85.50p | 8970 |
22/02/2018 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
21/02/2018 | 85.50p | 88.00p | 85.50p | 85.50p | 1136 |
20/02/2018 | 85.50p | 90.00p | 85.50p | 85.50p | 12834 |
19/02/2018 | 90.00p | 90.00p | 81.90p | 85.50p | 23440 |
16/02/2018 | 100.00p | 100.00p | 90.00p | 90.00p | 54760 |
15/02/2018 | 100.00p | 100.00p | 98.00p | 100.00p | 35709 |
14/02/2018 | 100.00p | 103.00p | 99.10p | 100.00p | 21974 |
13/02/2018 | 101.50p | 101.50p | 99.50p | 100.00p | 22578 |
12/02/2018 | 100.00p | 101.00p | 98.25p | 100.50p | 1733 |
09/02/2018 | 100.00p | 101.50p | 100.00p | 100.00p | 12375 |
08/02/2018 | 100.00p | 100.00p | 97.90p | 100.00p | 148 |
07/02/2018 | 100.00p | 103.00p | 97.00p | 100.00p | 82500 |
06/02/2018 | 99.00p | 103.00p | 93.00p | 100.00p | 19075 |
05/02/2018 | 105.50p | 105.50p | 100.75p | 101.00p | 6935 |
02/02/2018 | 106.50p | 109.00p | 104.10p | 105.50p | 9000 |
01/02/2018 | 108.50p | 108.50p | 105.00p | 105.00p | 39582 |
31/01/2018 | 110.00p | 110.00p | 108.50p | 108.50p | 8210 |
30/01/2018 | 110.00p | 112.00p | 108.00p | 110.00p | 3469 |
29/01/2018 | 110.00p | 113.00p | 110.00p | 110.00p | 12500 |
26/01/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
*Close Price adjusted for both dividends and splits