Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2019 | 17.50p | 18.85p | 17.50p | 17.50p | 5246 |
09/08/2019 | 17.50p | 17.50p | 16.35p | 17.50p | 24000 |
08/08/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
07/08/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
06/08/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
05/08/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
02/08/2019 | 17.50p | 18.00p | 17.50p | 17.50p | 0 |
01/08/2019 | 17.50p | 17.50p | 16.35p | 17.50p | 2512 |
31/07/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
30/07/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
29/07/2019 | 17.50p | 18.85p | 17.50p | 17.50p | 12589 |
26/07/2019 | 17.50p | 17.50p | 16.35p | 17.50p | 17339 |
25/07/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
24/07/2019 | 17.50p | 18.80p | 17.50p | 17.50p | 2606 |
23/07/2019 | 17.50p | 18.80p | 17.50p | 17.50p | 4255 |
22/07/2019 | 17.50p | 18.80p | 17.50p | 17.50p | 5026 |
19/07/2019 | 17.50p | 17.50p | 16.35p | 17.50p | 13315 |
18/07/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
17/07/2019 | 18.50p | 18.85p | 16.30p | 17.50p | 29673 |
16/07/2019 | 18.50p | 18.50p | 17.00p | 18.50p | 1317 |
15/07/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
12/07/2019 | 19.00p | 19.00p | 17.00p | 18.50p | 16022 |
11/07/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
10/07/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
09/07/2019 | 19.50p | 20.85p | 18.00p | 19.00p | 39103 |
08/07/2019 | 20.50p | 22.00p | 20.50p | 21.50p | 69305 |
05/07/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 8000 |
04/07/2019 | 20.50p | 20.50p | 19.00p | 20.50p | 9999 |
03/07/2019 | 20.00p | 20.50p | 20.00p | 20.50p | 0 |
02/07/2019 | 20.50p | 20.50p | 19.00p | 20.50p | 63 |
01/07/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
28/06/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
27/06/2019 | 20.50p | 20.50p | 19.00p | 20.50p | 138 |
26/06/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
25/06/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
24/06/2019 | 20.50p | 20.50p | 19.00p | 20.50p | 4683 |
21/06/2019 | 20.00p | 20.50p | 20.00p | 20.50p | 4914 |
20/06/2019 | 20.50p | 20.50p | 19.00p | 20.50p | 3996 |
19/06/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 44500 |
18/06/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
17/06/2019 | 20.00p | 20.50p | 20.00p | 20.50p | 110311 |
14/06/2019 | 20.50p | 20.50p | 19.00p | 20.50p | 1750 |
13/06/2019 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
12/06/2019 | 20.50p | 20.50p | 19.00p | 20.50p | 18365 |
11/06/2019 | 20.50p | 20.50p | 20.45p | 20.50p | 1000 |
10/06/2019 | 21.00p | 21.00p | 19.00p | 20.50p | 19687 |
07/06/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
06/06/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
05/06/2019 | 21.00p | 21.00p | 20.85p | 21.00p | 13908 |
04/06/2019 | 21.00p | 21.00p | 20.00p | 21.00p | 3380 |
03/06/2019 | 21.00p | 21.00p | 20.90p | 21.00p | 2154 |
31/05/2019 | 21.00p | 21.00p | 20.90p | 21.00p | 4737 |
30/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
29/05/2019 | 21.00p | 21.00p | 20.00p | 21.00p | 4116 |
28/05/2019 | 21.00p | 21.00p | 20.00p | 21.00p | 10000 |
24/05/2019 | 21.00p | 21.00p | 20.90p | 21.00p | 55412 |
23/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 14000 |
22/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 5857 |
21/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 1881 |
20/05/2019 | 21.00p | 22.00p | 20.00p | 21.00p | 75728 |
17/05/2019 | 21.00p | 22.00p | 20.00p | 21.00p | 4635 |
16/05/2019 | 21.00p | 21.00p | 20.00p | 21.00p | 3800 |
15/05/2019 | 21.00p | 21.00p | 20.00p | 21.00p | 836 |
14/05/2019 | 21.00p | 21.00p | 20.00p | 21.00p | 1000 |
13/05/2019 | 21.00p | 21.00p | 20.00p | 21.00p | 2873 |
10/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
09/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
08/05/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
07/05/2019 | 21.00p | 21.00p | 20.00p | 21.00p | 26300 |
03/05/2019 | 22.00p | 22.00p | 21.00p | 21.00p | 0 |
02/05/2019 | 22.00p | 22.00p | 20.00p | 22.00p | 829 |
01/05/2019 | 23.00p | 23.00p | 20.00p | 22.00p | 21360 |
30/04/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
29/04/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
26/04/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 74 |
25/04/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 10000 |
24/04/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
23/04/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
18/04/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
17/04/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 2173 |
16/04/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 9049 |
15/04/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 9707 |
12/04/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 165 |
11/04/2019 | 23.50p | 23.50p | 23.00p | 23.00p | 0 |
10/04/2019 | 23.50p | 24.64p | 22.00p | 23.50p | 14375 |
09/04/2019 | 23.50p | 23.90p | 23.50p | 23.50p | 8289 |
08/04/2019 | 23.50p | 23.90p | 23.50p | 23.50p | 586 |
05/04/2019 | 23.50p | 23.90p | 22.50p | 23.50p | 4714 |
04/04/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
03/04/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
02/04/2019 | 23.50p | 23.50p | 22.00p | 23.50p | 900 |
01/04/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
29/03/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
28/03/2019 | 23.50p | 23.50p | 22.00p | 23.50p | 8321 |
27/03/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
26/03/2019 | 23.50p | 23.50p | 22.00p | 23.50p | 1690 |
25/03/2019 | 23.50p | 23.50p | 22.00p | 23.50p | 106 |
22/03/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
21/03/2019 | 23.50p | 23.50p | 22.00p | 23.50p | 100 |
20/03/2019 | 23.50p | 23.50p | 22.00p | 23.50p | 2958 |
19/03/2019 | 23.50p | 23.50p | 22.00p | 23.50p | 2799 |
18/03/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
15/03/2019 | 23.50p | 23.92p | 23.50p | 23.50p | 20075 |
14/03/2019 | 23.50p | 23.92p | 22.00p | 23.50p | 28192 |
13/03/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
12/03/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
11/03/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
08/03/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
07/03/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
06/03/2019 | 23.50p | 23.92p | 23.50p | 23.50p | 3800 |
05/03/2019 | 24.50p | 24.50p | 23.10p | 23.50p | 2052 |
04/03/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
01/03/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
28/02/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
27/02/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
26/02/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
25/02/2019 | 24.50p | 25.00p | 24.50p | 24.50p | 19960 |
22/02/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
21/02/2019 | 24.50p | 24.50p | 23.00p | 24.50p | 13004 |
20/02/2019 | 24.50p | 24.50p | 23.00p | 24.50p | 8000 |
19/02/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
18/02/2019 | 24.50p | 24.50p | 23.00p | 24.50p | 8000 |
15/02/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
14/02/2019 | 24.50p | 24.50p | 23.00p | 24.50p | 149 |
13/02/2019 | 24.50p | 25.50p | 24.50p | 24.50p | 9803 |
12/02/2019 | 24.50p | 25.50p | 24.50p | 24.50p | 1235 |
11/02/2019 | 24.50p | 25.50p | 24.50p | 24.50p | 196 |
08/02/2019 | 24.50p | 25.50p | 23.00p | 24.50p | 23337 |
07/02/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
06/02/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
05/02/2019 | 24.50p | 24.50p | 23.00p | 24.50p | 2228 |
04/02/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
01/02/2019 | 24.50p | 25.50p | 24.50p | 24.50p | 21360 |
31/01/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
30/01/2019 | 25.00p | 26.00p | 24.50p | 24.50p | 23448 |
29/01/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
28/01/2019 | 25.00p | 26.00p | 23.00p | 25.00p | 20538 |
25/01/2019 | 25.50p | 25.50p | 25.00p | 25.00p | 79000 |
24/01/2019 | 27.00p | 27.00p | 25.00p | 25.50p | 20430 |
23/01/2019 | 27.00p | 27.00p | 25.00p | 27.00p | 3000 |
22/01/2019 | 28.00p | 28.00p | 26.00p | 27.00p | 19284 |
21/01/2019 | 28.00p | 28.00p | 26.00p | 28.00p | 1818 |
18/01/2019 | 28.00p | 28.45p | 28.00p | 28.00p | 1757 |
17/01/2019 | 27.00p | 30.00p | 26.00p | 28.00p | 93161 |
16/01/2019 | 21.70p | 28.00p | 21.70p | 27.00p | 73090 |
15/01/2019 | 21.50p | 21.70p | 21.50p | 21.70p | 34173 |
14/01/2019 | 21.00p | 21.50p | 21.00p | 21.50p | 6624 |
11/01/2019 | 21.00p | 21.28p | 21.00p | 21.00p | 6000 |
10/01/2019 | 21.00p | 21.28p | 21.00p | 21.00p | 2000 |
09/01/2019 | 21.00p | 21.28p | 21.00p | 21.00p | 4652 |
08/01/2019 | 21.00p | 22.00p | 21.00p | 21.00p | 0 |
07/01/2019 | 21.00p | 22.00p | 20.10p | 22.00p | 7427 |
04/01/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
03/01/2019 | 21.00p | 21.28p | 21.00p | 21.00p | 3722 |
02/01/2019 | 21.00p | 21.28p | 20.10p | 21.00p | 25468 |
31/12/2018 | 19.50p | 21.20p | 19.50p | 21.00p | 16461 |
28/12/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
27/12/2018 | 21.00p | 21.20p | 20.00p | 21.00p | 912 |
24/12/2018 | 21.00p | 21.50p | 21.00p | 21.00p | 4716 |
21/12/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 591500 |
20/12/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
19/12/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
18/12/2018 | 21.00p | 21.28p | 20.00p | 21.00p | 24819 |
17/12/2018 | 21.50p | 21.50p | 20.00p | 21.50p | 66567 |
14/12/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
13/12/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
12/12/2018 | 21.00p | 21.56p | 19.00p | 21.50p | 37797 |
11/12/2018 | 21.00p | 21.56p | 21.00p | 21.00p | 2000 |
10/12/2018 | 21.00p | 21.00p | 19.00p | 21.00p | 14000 |
07/12/2018 | 23.00p | 23.00p | 18.00p | 21.00p | 23500 |
06/12/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
05/12/2018 | 23.00p | 23.00p | 20.00p | 23.00p | 10098 |
04/12/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
03/12/2018 | 23.00p | 23.00p | 20.08p | 23.00p | 10000 |
30/11/2018 | 23.00p | 23.00p | 20.08p | 23.00p | 10000 |
29/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
28/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
27/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
26/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
23/11/2018 | 23.00p | 23.00p | 20.72p | 23.00p | 1000 |
22/11/2018 | 23.00p | 23.84p | 23.00p | 23.00p | 38 |
21/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
20/11/2018 | 23.00p | 23.00p | 20.00p | 23.00p | 5000 |
19/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
16/11/2018 | 23.00p | 23.00p | 20.00p | 23.00p | 11440 |
15/11/2018 | 23.00p | 23.84p | 23.00p | 23.00p | 4144 |
14/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
13/11/2018 | 23.00p | 23.84p | 23.00p | 23.00p | 10440 |
12/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
09/11/2018 | 22.50p | 23.00p | 21.00p | 23.00p | 4500 |
08/11/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
07/11/2018 | 23.50p | 24.20p | 23.50p | 23.50p | 30 |
06/11/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
05/11/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
02/11/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
01/11/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
31/10/2018 | 24.50p | 24.50p | 21.00p | 23.50p | 3435 |
30/10/2018 | 24.50p | 27.00p | 21.00p | 24.50p | 2851 |
29/10/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
26/10/2018 | 24.50p | 26.50p | 21.00p | 24.50p | 8500 |
*Close Price adjusted for both dividends and splits