Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2018 | 25.50p | 26.18p | 25.50p | 25.50p | 909 |
09/11/2018 | 25.50p | 26.40p | 25.50p | 25.50p | 2222 |
08/11/2018 | 21.50p | 26.88p | 21.50p | 25.00p | 366173 |
07/11/2018 | 23.50p | 23.50p | 20.00p | 20.50p | 90498 |
06/11/2018 | 23.50p | 23.50p | 22.30p | 23.50p | 1498 |
05/11/2018 | 23.80p | 23.80p | 22.84p | 23.50p | 49662 |
02/11/2018 | 23.80p | 23.80p | 22.36p | 23.80p | 2384 |
01/11/2018 | 23.80p | 23.80p | 23.80p | 23.80p | 0 |
31/10/2018 | 23.00p | 23.80p | 22.40p | 23.80p | 30800 |
30/10/2018 | 24.50p | 24.50p | 23.00p | 23.00p | 28703 |
29/10/2018 | 25.50p | 25.50p | 22.50p | 24.50p | 92823 |
26/10/2018 | 26.00p | 26.00p | 25.00p | 25.50p | 14934 |
25/10/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
24/10/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
23/10/2018 | 26.50p | 26.50p | 25.30p | 26.00p | 10000 |
22/10/2018 | 27.00p | 27.65p | 25.51p | 26.50p | 25185 |
19/10/2018 | 27.00p | 27.50p | 27.00p | 27.00p | 8000 |
18/10/2018 | 27.00p | 27.50p | 25.40p | 27.00p | 1505 |
17/10/2018 | 27.00p | 27.50p | 27.00p | 27.00p | 109 |
16/10/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
15/10/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
12/10/2018 | 27.00p | 27.00p | 25.40p | 27.00p | 1 |
11/10/2018 | 27.00p | 27.50p | 25.00p | 27.00p | 2799 |
10/10/2018 | 28.50p | 28.50p | 28.00p | 28.00p | 0 |
09/10/2018 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
08/10/2018 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
05/10/2018 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
04/10/2018 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
03/10/2018 | 29.50p | 29.89p | 28.00p | 28.50p | 8925 |
02/10/2018 | 29.50p | 29.95p | 28.00p | 29.50p | 8558 |
01/10/2018 | 29.50p | 29.98p | 29.50p | 29.50p | 435 |
28/09/2018 | 29.50p | 29.98p | 29.50p | 29.50p | 400 |
27/09/2018 | 29.50p | 29.50p | 28.00p | 29.50p | 10002 |
26/09/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
25/09/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
24/09/2018 | 29.50p | 29.98p | 29.50p | 29.50p | 328 |
21/09/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
20/09/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
19/09/2018 | 29.50p | 29.98p | 29.50p | 29.50p | 378 |
18/09/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
17/09/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
14/09/2018 | 29.50p | 30.00p | 29.50p | 29.50p | 2000 |
13/09/2018 | 30.00p | 30.00p | 28.06p | 29.50p | 24000 |
12/09/2018 | 30.00p | 31.00p | 30.00p | 30.00p | 4750 |
11/09/2018 | 30.00p | 30.00p | 28.55p | 30.00p | 2239 |
10/09/2018 | 30.00p | 31.24p | 28.55p | 30.00p | 47229 |
07/09/2018 | 30.00p | 30.00p | 28.55p | 30.00p | 5000 |
06/09/2018 | 30.00p | 30.00p | 29.00p | 30.00p | 10770 |
05/09/2018 | 30.00p | 31.75p | 28.55p | 30.00p | 61322 |
04/09/2018 | 33.00p | 33.00p | 30.00p | 31.00p | 95159 |
03/09/2018 | 33.00p | 33.00p | 32.00p | 33.00p | 1562 |
31/08/2018 | 33.00p | 33.00p | 32.00p | 33.00p | 2750 |
30/08/2018 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
29/08/2018 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
28/08/2018 | 33.00p | 33.00p | 32.00p | 33.00p | 5207 |
24/08/2018 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
23/08/2018 | 33.00p | 33.00p | 33.00p | 33.00p | 100000 |
22/08/2018 | 33.00p | 33.00p | 33.00p | 33.00p | 305 |
21/08/2018 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
20/08/2018 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
17/08/2018 | 33.00p | 33.00p | 32.10p | 33.00p | 6201 |
16/08/2018 | 33.00p | 33.00p | 32.30p | 33.00p | 1834 |
15/08/2018 | 33.00p | 33.00p | 32.10p | 33.00p | 6984 |
14/08/2018 | 33.00p | 33.00p | 32.35p | 33.00p | 44768 |
13/08/2018 | 33.00p | 33.00p | 32.50p | 33.00p | 2500 |
10/08/2018 | 33.00p | 33.00p | 32.44p | 33.00p | 31000 |
09/08/2018 | 33.00p | 33.00p | 32.10p | 33.00p | 46000 |
08/08/2018 | 33.50p | 33.50p | 32.01p | 33.00p | 17000 |
07/08/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 131932 |
06/08/2018 | 33.50p | 33.50p | 32.01p | 33.50p | 38387 |
03/08/2018 | 33.50p | 33.50p | 32.10p | 33.50p | 21421 |
02/08/2018 | 33.50p | 33.50p | 32.00p | 33.50p | 317697 |
01/08/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
31/07/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
30/07/2018 | 33.50p | 33.99p | 33.50p | 33.50p | 131 |
27/07/2018 | 33.50p | 34.07p | 33.50p | 33.50p | 278 |
26/07/2018 | 33.50p | 34.48p | 32.15p | 33.50p | 27500 |
25/07/2018 | 33.50p | 33.50p | 32.00p | 33.50p | 1690 |
24/07/2018 | 34.00p | 34.48p | 32.00p | 33.50p | 6649 |
23/07/2018 | 34.00p | 34.49p | 34.00p | 34.00p | 3184 |
20/07/2018 | 34.50p | 34.50p | 34.00p | 34.00p | 0 |
19/07/2018 | 35.00p | 35.00p | 33.00p | 34.50p | 54113 |
18/07/2018 | 36.50p | 36.50p | 35.00p | 35.00p | 10684 |
17/07/2018 | 37.00p | 37.00p | 35.00p | 36.50p | 26815 |
16/07/2018 | 37.00p | 37.00p | 36.05p | 37.00p | 15254 |
13/07/2018 | 37.00p | 37.19p | 36.05p | 37.00p | 42631 |
12/07/2018 | 37.00p | 37.30p | 36.00p | 37.00p | 13604 |
11/07/2018 | 35.00p | 38.00p | 35.00p | 37.00p | 388157 |
10/07/2018 | 46.80p | 46.80p | 45.70p | 46.80p | 14000 |
09/07/2018 | 46.80p | 46.80p | 46.30p | 46.80p | 0 |
06/07/2018 | 46.50p | 46.50p | 45.75p | 46.30p | 16000 |
05/07/2018 | 46.50p | 46.50p | 46.00p | 46.50p | 23829 |
04/07/2018 | 46.50p | 46.80p | 46.00p | 46.50p | 50188 |
03/07/2018 | 46.50p | 46.80p | 46.00p | 46.50p | 16775 |
02/07/2018 | 46.50p | 46.80p | 46.50p | 46.50p | 2068 |
29/06/2018 | 46.50p | 46.80p | 46.00p | 46.50p | 37680 |
28/06/2018 | 46.50p | 46.50p | 46.00p | 46.50p | 15000 |
27/06/2018 | 46.50p | 46.50p | 46.00p | 46.50p | 91651 |
26/06/2018 | 46.50p | 46.50p | 46.05p | 46.50p | 1940 |
25/06/2018 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
22/06/2018 | 46.50p | 46.80p | 46.50p | 46.50p | 1210 |
21/06/2018 | 49.00p | 49.00p | 46.00p | 46.50p | 271248 |
20/06/2018 | 49.00p | 49.00p | 48.10p | 49.00p | 26506 |
19/06/2018 | 49.00p | 49.00p | 48.10p | 49.00p | 50760 |
18/06/2018 | 49.00p | 49.00p | 48.57p | 49.00p | 2000 |
15/06/2018 | 49.00p | 49.00p | 48.00p | 49.00p | 20000 |
14/06/2018 | 49.00p | 49.00p | 48.00p | 49.00p | 39000 |
13/06/2018 | 49.00p | 49.00p | 48.58p | 49.00p | 201 |
12/06/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
11/06/2018 | 49.00p | 49.00p | 48.00p | 49.00p | 2084 |
08/06/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
07/06/2018 | 49.00p | 49.00p | 48.60p | 49.00p | 1000 |
06/06/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
05/06/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
04/06/2018 | 49.00p | 49.00p | 48.00p | 49.00p | 9991 |
01/06/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
31/05/2018 | 49.00p | 49.00p | 48.70p | 49.00p | 1924 |
30/05/2018 | 49.00p | 49.00p | 48.02p | 49.00p | 22727 |
29/05/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
25/05/2018 | 49.00p | 49.00p | 48.90p | 49.00p | 4492 |
24/05/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
23/05/2018 | 49.50p | 49.50p | 48.01p | 49.00p | 8065 |
22/05/2018 | 49.50p | 50.19p | 48.00p | 49.50p | 13263 |
21/05/2018 | 49.50p | 50.00p | 49.50p | 49.50p | 0 |
18/05/2018 | 50.00p | 50.00p | 49.00p | 50.00p | 21948 |
17/05/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
16/05/2018 | 50.00p | 50.19p | 49.00p | 50.00p | 24908 |
15/05/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
14/05/2018 | 50.00p | 50.00p | 49.28p | 50.00p | 11656 |
11/05/2018 | 50.00p | 50.00p | 49.25p | 50.00p | 10000 |
10/05/2018 | 50.00p | 50.20p | 49.20p | 50.00p | 13065 |
09/05/2018 | 50.00p | 50.00p | 49.15p | 50.00p | 853363 |
08/05/2018 | 50.50p | 50.58p | 49.30p | 50.00p | 28000 |
04/05/2018 | 50.50p | 50.50p | 49.55p | 50.50p | 20000 |
03/05/2018 | 49.75p | 50.50p | 49.75p | 50.50p | 7000 |
02/05/2018 | 47.70p | 50.00p | 47.70p | 49.75p | 64244 |
01/05/2018 | 47.70p | 47.70p | 47.00p | 47.70p | 18510 |
30/04/2018 | 47.20p | 47.70p | 46.86p | 47.70p | 132689 |
27/04/2018 | 47.60p | 47.98p | 47.50p | 47.50p | 7000 |
26/04/2018 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
25/04/2018 | 47.60p | 47.60p | 47.60p | 47.60p | 0 |
24/04/2018 | 47.60p | 47.98p | 47.60p | 47.60p | 11000 |
23/04/2018 | 47.40p | 47.89p | 46.98p | 47.60p | 13951 |
20/04/2018 | 47.40p | 47.40p | 47.40p | 47.40p | 247522 |
19/04/2018 | 47.60p | 47.60p | 47.00p | 47.40p | 12153 |
18/04/2018 | 47.90p | 47.90p | 47.06p | 47.60p | 25937 |
17/04/2018 | 47.90p | 47.90p | 47.68p | 47.90p | 8000 |
16/04/2018 | 47.90p | 47.90p | 47.68p | 47.90p | 533 |
13/04/2018 | 47.50p | 48.00p | 47.50p | 47.90p | 18552 |
12/04/2018 | 47.90p | 48.00p | 47.90p | 47.90p | 18552 |
11/04/2018 | 47.90p | 47.90p | 47.60p | 47.90p | 65585 |
10/04/2018 | 47.90p | 49.00p | 46.80p | 47.90p | 153820 |
09/04/2018 | 49.20p | 49.90p | 47.00p | 47.90p | 40209 |
06/04/2018 | 49.20p | 49.44p | 48.80p | 49.20p | 63315 |
05/04/2018 | 49.20p | 49.25p | 49.20p | 49.20p | 17500 |
04/04/2018 | 49.20p | 49.20p | 48.50p | 49.20p | 6456 |
03/04/2018 | 49.20p | 49.20p | 48.40p | 49.20p | 2000 |
29/03/2018 | 49.20p | 49.20p | 48.40p | 49.20p | 14551 |
28/03/2018 | 49.20p | 49.20p | 49.20p | 49.20p | 0 |
27/03/2018 | 49.20p | 49.20p | 49.20p | 49.20p | 0 |
26/03/2018 | 49.20p | 49.20p | 49.20p | 49.20p | 0 |
23/03/2018 | 49.20p | 49.20p | 49.20p | 49.20p | 0 |
22/03/2018 | 49.20p | 49.20p | 48.50p | 49.20p | 28707 |
21/03/2018 | 49.20p | 49.38p | 48.40p | 49.20p | 116659 |
20/03/2018 | 51.00p | 51.00p | 49.00p | 49.20p | 23120 |
19/03/2018 | 51.00p | 51.00p | 50.00p | 51.00p | 2530 |
16/03/2018 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
15/03/2018 | 51.00p | 51.00p | 50.25p | 51.00p | 83596 |
14/03/2018 | 51.00p | 51.20p | 51.00p | 51.00p | 4882 |
13/03/2018 | 51.00p | 51.00p | 50.00p | 51.00p | 70000 |
12/03/2018 | 51.00p | 51.00p | 50.25p | 51.00p | 13605 |
09/03/2018 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
08/03/2018 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
07/03/2018 | 52.00p | 52.00p | 51.00p | 51.00p | 16496 |
06/03/2018 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
05/03/2018 | 52.00p | 52.00p | 52.00p | 52.00p | 27000 |
02/03/2018 | 52.00p | 52.00p | 51.23p | 52.00p | 27000 |
01/03/2018 | 52.00p | 52.00p | 51.00p | 52.00p | 28000 |
28/02/2018 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
27/02/2018 | 52.00p | 52.00p | 51.00p | 52.00p | 21557 |
26/02/2018 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
23/02/2018 | 53.00p | 53.00p | 52.00p | 52.00p | 77014 |
22/02/2018 | 53.50p | 53.50p | 52.02p | 53.00p | 17431 |
21/02/2018 | 53.50p | 53.90p | 53.50p | 53.50p | 55 |
20/02/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
19/02/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
16/02/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
15/02/2018 | 53.50p | 53.50p | 52.50p | 53.50p | 10548 |
14/02/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
13/02/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
12/02/2018 | 53.50p | 53.95p | 52.50p | 53.50p | 10001 |
09/02/2018 | 53.50p | 53.50p | 52.50p | 53.50p | 8620 |
08/02/2018 | 53.50p | 53.50p | 52.50p | 53.50p | 57500 |
07/02/2018 | 53.50p | 53.50p | 52.16p | 53.50p | 55000 |
06/02/2018 | 55.00p | 55.00p | 52.00p | 53.50p | 71932 |
05/02/2018 | 56.00p | 56.00p | 55.50p | 56.00p | 16166 |
02/02/2018 | 56.00p | 56.90p | 55.60p | 56.00p | 133071 |
01/02/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
31/01/2018 | 56.00p | 56.00p | 55.38p | 56.00p | 3158 |
30/01/2018 | 56.00p | 57.00p | 55.30p | 56.00p | 43370 |
*Close Price adjusted for both dividends and splits