Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/11/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
01/11/2018 | 66.00p | 66.00p | 64.84p | 65.00p | 8000 |
31/10/2018 | 65.00p | 67.00p | 65.00p | 66.00p | 300 |
30/10/2018 | 65.50p | 65.50p | 65.00p | 65.00p | 0 |
29/10/2018 | 65.00p | 66.49p | 65.00p | 65.50p | 6050 |
26/10/2018 | 65.50p | 66.00p | 63.33p | 65.00p | 8714 |
25/10/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
24/10/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
23/10/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
22/10/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
19/10/2018 | 65.50p | 66.65p | 64.00p | 65.50p | 11198 |
18/10/2018 | 65.00p | 65.00p | 63.30p | 64.50p | 1535 |
17/10/2018 | 64.50p | 65.00p | 64.50p | 65.00p | 0 |
16/10/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
15/10/2018 | 64.50p | 65.00p | 63.30p | 64.50p | 1465 |
12/10/2018 | 64.50p | 64.50p | 63.00p | 64.50p | 10500 |
11/10/2018 | 65.50p | 65.50p | 63.50p | 64.50p | 2717 |
10/10/2018 | 66.00p | 67.00p | 66.00p | 66.00p | 18228 |
09/10/2018 | 66.00p | 67.00p | 65.40p | 67.00p | 7462 |
08/10/2018 | 65.50p | 66.00p | 65.50p | 66.00p | 0 |
05/10/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
04/10/2018 | 65.50p | 67.00p | 65.50p | 65.50p | 219 |
03/10/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
02/10/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 7586 |
01/10/2018 | 65.00p | 66.34p | 65.00p | 65.50p | 3000 |
28/09/2018 | 67.00p | 67.00p | 64.02p | 65.00p | 18311 |
27/09/2018 | 67.00p | 67.00p | 66.30p | 67.00p | 313 |
26/09/2018 | 67.00p | 67.89p | 67.00p | 67.00p | 1500 |
25/09/2018 | 67.50p | 67.50p | 67.00p | 67.00p | 0 |
24/09/2018 | 67.50p | 67.50p | 66.51p | 67.50p | 11861 |
21/09/2018 | 58.00p | 69.00p | 58.00p | 67.50p | 131000 |
20/09/2018 | 55.50p | 58.00p | 55.50p | 58.00p | 38590 |
19/09/2018 | 54.00p | 54.50p | 53.04p | 54.50p | 7381 |
18/09/2018 | 54.00p | 54.50p | 53.00p | 54.00p | 8638 |
17/09/2018 | 56.00p | 56.64p | 53.33p | 54.00p | 32641 |
14/09/2018 | 54.50p | 56.00p | 54.50p | 55.50p | 18163 |
13/09/2018 | 57.00p | 57.00p | 53.17p | 54.50p | 8704 |
12/09/2018 | 59.50p | 59.50p | 57.00p | 57.00p | 32625 |
11/09/2018 | 62.50p | 62.50p | 59.50p | 59.50p | 15030 |
10/09/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
07/09/2018 | 62.50p | 63.00p | 62.02p | 62.50p | 25022 |
06/09/2018 | 66.50p | 67.00p | 61.02p | 62.50p | 51260 |
05/09/2018 | 68.00p | 68.00p | 65.00p | 66.50p | 20000 |
04/09/2018 | 68.00p | 68.00p | 67.00p | 68.00p | 52 |
03/09/2018 | 68.00p | 68.00p | 67.00p | 68.00p | 4021 |
31/08/2018 | 68.00p | 68.40p | 67.00p | 68.00p | 14429 |
30/08/2018 | 71.00p | 71.00p | 67.12p | 68.00p | 4350 |
29/08/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 25000 |
28/08/2018 | 72.00p | 72.00p | 70.13p | 71.00p | 5675 |
24/08/2018 | 73.50p | 73.50p | 70.00p | 72.00p | 8600 |
23/08/2018 | 73.50p | 73.85p | 73.50p | 73.50p | 3211 |
22/08/2018 | 74.25p | 74.50p | 73.05p | 73.50p | 11965 |
21/08/2018 | 74.25p | 74.50p | 74.25p | 74.25p | 915 |
20/08/2018 | 74.25p | 74.90p | 73.05p | 74.25p | 6232 |
17/08/2018 | 74.25p | 74.90p | 74.25p | 74.25p | 1335 |
16/08/2018 | 74.50p | 75.00p | 73.10p | 74.25p | 6021 |
15/08/2018 | 74.75p | 75.34p | 73.30p | 74.50p | 2250 |
14/08/2018 | 74.75p | 74.75p | 74.75p | 74.75p | 0 |
13/08/2018 | 75.75p | 76.35p | 74.75p | 74.75p | 9090 |
10/08/2018 | 74.75p | 76.49p | 74.75p | 75.50p | 11904 |
09/08/2018 | 74.75p | 76.46p | 74.00p | 74.75p | 34550 |
08/08/2018 | 74.75p | 76.33p | 74.00p | 74.75p | 3681 |
07/08/2018 | 73.50p | 77.00p | 73.00p | 74.75p | 145791 |
06/08/2018 | 71.50p | 74.50p | 71.50p | 73.00p | 227891 |
03/08/2018 | 71.50p | 71.50p | 70.00p | 70.00p | 1130 |
02/08/2018 | 72.50p | 72.50p | 71.11p | 71.50p | 5000 |
01/08/2018 | 71.50p | 71.98p | 71.50p | 71.50p | 7914 |
31/07/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
30/07/2018 | 71.50p | 71.98p | 71.30p | 71.50p | 8469 |
27/07/2018 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
26/07/2018 | 71.50p | 71.98p | 71.50p | 71.50p | 686 |
25/07/2018 | 71.50p | 71.50p | 71.00p | 71.50p | 31076 |
24/07/2018 | 71.50p | 72.00p | 71.50p | 71.50p | 25000 |
23/07/2018 | 72.00p | 72.00p | 71.00p | 71.50p | 9073 |
20/07/2018 | 71.75p | 72.50p | 71.20p | 71.50p | 18758 |
19/07/2018 | 71.75p | 72.62p | 71.75p | 71.75p | 24 |
18/07/2018 | 71.75p | 72.70p | 71.75p | 71.75p | 320 |
17/07/2018 | 71.75p | 72.18p | 71.75p | 71.75p | 7750 |
16/07/2018 | 71.50p | 72.00p | 70.50p | 71.75p | 19679 |
13/07/2018 | 70.00p | 71.00p | 70.00p | 70.00p | 265 |
12/07/2018 | 68.50p | 71.00p | 67.51p | 70.00p | 22147 |
11/07/2018 | 68.50p | 69.37p | 68.50p | 68.50p | 5360 |
10/07/2018 | 71.00p | 71.00p | 66.66p | 68.50p | 20001 |
09/07/2018 | 71.00p | 71.00p | 70.50p | 71.00p | 10000 |
06/07/2018 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
05/07/2018 | 71.50p | 71.84p | 70.50p | 70.50p | 10000 |
04/07/2018 | 71.50p | 72.00p | 71.50p | 71.50p | 5000 |
03/07/2018 | 75.00p | 75.00p | 70.00p | 71.50p | 31283 |
02/07/2018 | 76.00p | 76.00p | 75.00p | 76.00p | 3000 |
29/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
28/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
27/06/2018 | 76.00p | 76.00p | 75.00p | 76.00p | 4078 |
26/06/2018 | 79.00p | 79.00p | 75.00p | 76.00p | 19508 |
25/06/2018 | 79.00p | 79.00p | 78.00p | 79.00p | 9181 |
22/06/2018 | 79.00p | 79.00p | 78.00p | 79.00p | 4349 |
21/06/2018 | 79.00p | 79.00p | 78.00p | 79.00p | 3036 |
20/06/2018 | 79.00p | 79.00p | 78.00p | 79.00p | 1867 |
19/06/2018 | 80.50p | 80.50p | 78.00p | 79.00p | 7262 |
18/06/2018 | 83.50p | 83.50p | 80.40p | 80.50p | 11200 |
15/06/2018 | 83.50p | 83.50p | 82.00p | 83.50p | 2000 |
14/06/2018 | 84.00p | 84.00p | 82.00p | 83.50p | 10285 |
13/06/2018 | 84.00p | 84.00p | 82.00p | 84.00p | 3800 |
12/06/2018 | 84.00p | 84.00p | 82.00p | 84.00p | 5596 |
11/06/2018 | 84.00p | 84.00p | 83.00p | 84.00p | 108 |
08/06/2018 | 84.00p | 84.70p | 83.36p | 84.00p | 1300 |
07/06/2018 | 83.25p | 84.00p | 82.50p | 84.00p | 5000 |
06/06/2018 | 83.25p | 83.38p | 83.25p | 83.25p | 2381 |
05/06/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
04/06/2018 | 83.25p | 83.25p | 82.50p | 83.25p | 5744 |
01/06/2018 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
31/05/2018 | 82.75p | 84.00p | 82.75p | 83.25p | 13880 |
30/05/2018 | 82.75p | 82.75p | 82.75p | 82.75p | 0 |
29/05/2018 | 82.00p | 83.00p | 82.00p | 82.75p | 21843 |
25/05/2018 | 82.00p | 83.00p | 82.00p | 82.00p | 9033 |
24/05/2018 | 86.00p | 86.00p | 81.00p | 82.00p | 18517 |
23/05/2018 | 86.50p | 86.50p | 86.00p | 86.00p | 5492 |
22/05/2018 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
21/05/2018 | 86.50p | 86.50p | 85.11p | 86.50p | 1000 |
18/05/2018 | 87.50p | 87.50p | 86.50p | 86.50p | 2320 |
17/05/2018 | 87.50p | 88.50p | 87.11p | 87.50p | 639 |
16/05/2018 | 87.50p | 88.50p | 87.50p | 87.50p | 3500 |
15/05/2018 | 88.50p | 89.37p | 87.50p | 87.50p | 1265 |
14/05/2018 | 86.00p | 86.60p | 85.02p | 86.00p | 14732 |
11/05/2018 | 89.50p | 89.50p | 86.00p | 86.00p | 26000 |
10/05/2018 | 89.00p | 90.76p | 88.00p | 89.50p | 3357 |
09/05/2018 | 87.00p | 94.90p | 87.00p | 89.00p | 31665 |
08/05/2018 | 82.00p | 87.00p | 82.00p | 87.00p | 25662 |
04/05/2018 | 82.00p | 83.00p | 82.00p | 82.00p | 2997 |
03/05/2018 | 82.00p | 82.95p | 82.00p | 82.00p | 1217 |
02/05/2018 | 82.00p | 83.00p | 82.00p | 82.00p | 1217 |
01/05/2018 | 82.00p | 82.00p | 81.25p | 82.00p | 190 |
30/04/2018 | 82.00p | 82.00p | 81.25p | 82.00p | 1985 |
27/04/2018 | 82.00p | 83.00p | 82.00p | 82.00p | 5900 |
26/04/2018 | 82.00p | 83.00p | 81.00p | 82.00p | 2888 |
25/04/2018 | 82.00p | 82.75p | 82.00p | 82.00p | 4250 |
24/04/2018 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
23/04/2018 | 82.00p | 82.92p | 82.00p | 82.00p | 3128 |
20/04/2018 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
19/04/2018 | 81.00p | 82.00p | 81.00p | 82.00p | 8814 |
18/04/2018 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
17/04/2018 | 81.00p | 81.88p | 81.00p | 81.00p | 484 |
16/04/2018 | 82.00p | 83.76p | 81.00p | 81.00p | 4761 |
13/04/2018 | 82.00p | 83.76p | 80.60p | 82.00p | 4077 |
12/04/2018 | 82.00p | 82.80p | 82.00p | 82.00p | 4539 |
11/04/2018 | 81.50p | 82.50p | 80.60p | 82.00p | 4915 |
10/04/2018 | 80.50p | 81.50p | 79.30p | 81.50p | 2000 |
09/04/2018 | 80.50p | 80.50p | 78.50p | 80.50p | 6816 |
06/04/2018 | 84.00p | 84.00p | 80.00p | 80.50p | 21100 |
05/04/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 17065 |
04/04/2018 | 84.50p | 84.50p | 83.50p | 84.00p | 3592 |
03/04/2018 | 86.50p | 86.50p | 84.50p | 84.50p | 7000 |
29/03/2018 | 86.50p | 87.00p | 84.00p | 86.50p | 3090 |
28/03/2018 | 85.00p | 86.50p | 85.00p | 86.50p | 218 |
27/03/2018 | 85.00p | 86.00p | 85.00p | 85.00p | 4188 |
26/03/2018 | 85.00p | 85.00p | 84.00p | 84.50p | 5475 |
23/03/2018 | 85.50p | 85.50p | 84.00p | 85.00p | 6300 |
22/03/2018 | 85.50p | 85.89p | 85.00p | 85.50p | 6537 |
21/03/2018 | 85.00p | 85.78p | 84.00p | 85.50p | 405 |
20/03/2018 | 87.00p | 87.00p | 84.00p | 85.00p | 15391 |
19/03/2018 | 87.00p | 88.00p | 87.00p | 87.00p | 227 |
16/03/2018 | 87.00p | 88.00p | 87.00p | 87.00p | 2840 |
15/03/2018 | 87.00p | 87.88p | 87.00p | 87.00p | 55 |
14/03/2018 | 87.00p | 87.96p | 87.00p | 87.00p | 6600 |
13/03/2018 | 87.50p | 87.50p | 85.50p | 87.00p | 15014 |
12/03/2018 | 87.50p | 88.49p | 87.50p | 87.50p | 5485 |
09/03/2018 | 89.00p | 90.00p | 87.50p | 87.50p | 24004 |
08/03/2018 | 89.50p | 90.00p | 89.00p | 89.00p | 2750 |
07/03/2018 | 89.50p | 90.30p | 88.00p | 89.50p | 4188 |
06/03/2018 | 88.50p | 88.98p | 88.50p | 88.50p | 3754 |
05/03/2018 | 88.50p | 88.98p | 88.50p | 88.50p | 555 |
02/03/2018 | 88.50p | 89.00p | 88.50p | 88.50p | 2000 |
01/03/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 10000 |
28/02/2018 | 88.50p | 89.00p | 87.45p | 88.50p | 10214 |
27/02/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
26/02/2018 | 88.50p | 89.00p | 87.45p | 88.50p | 2091 |
23/02/2018 | 88.50p | 89.00p | 88.50p | 88.50p | 6600 |
22/02/2018 | 88.50p | 89.01p | 88.50p | 88.50p | 782 |
21/02/2018 | 88.50p | 88.50p | 87.45p | 88.50p | 5500 |
20/02/2018 | 91.00p | 91.00p | 85.93p | 88.50p | 9400 |
19/02/2018 | 83.50p | 93.46p | 83.50p | 91.00p | 24881 |
16/02/2018 | 83.50p | 86.25p | 83.50p | 83.50p | 816 |
15/02/2018 | 84.50p | 84.50p | 81.75p | 83.50p | 8200 |
14/02/2018 | 84.50p | 86.50p | 84.50p | 84.50p | 100 |
13/02/2018 | 84.00p | 86.75p | 84.00p | 84.50p | 4597 |
12/02/2018 | 85.00p | 85.00p | 84.50p | 84.50p | 5001 |
09/02/2018 | 83.00p | 85.00p | 83.00p | 85.00p | 6000 |
08/02/2018 | 82.50p | 84.25p | 82.50p | 83.00p | 475 |
07/02/2018 | 81.50p | 84.40p | 81.50p | 82.50p | 1162 |
06/02/2018 | 86.00p | 86.00p | 78.00p | 81.50p | 22211 |
05/02/2018 | 91.50p | 92.55p | 88.00p | 88.50p | 5043 |
02/02/2018 | 91.50p | 92.55p | 91.50p | 91.50p | 9781 |
01/02/2018 | 91.50p | 93.00p | 90.90p | 91.50p | 4050 |
31/01/2018 | 93.50p | 94.83p | 91.50p | 91.50p | 4573 |
30/01/2018 | 94.00p | 95.75p | 93.35p | 93.50p | 9041 |
29/01/2018 | 92.00p | 94.80p | 89.40p | 94.00p | 20264 |
26/01/2018 | 83.00p | 86.00p | 83.00p | 85.00p | 15106 |
25/01/2018 | 79.00p | 83.00p | 79.00p | 83.00p | 12064 |
24/01/2018 | 78.50p | 79.00p | 78.15p | 79.00p | 5000 |
23/01/2018 | 80.00p | 80.00p | 78.50p | 78.50p | 5800 |
22/01/2018 | 80.00p | 81.10p | 78.00p | 80.00p | 12983 |
*Close Price adjusted for both dividends and splits