Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/01/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 1394 |
23/01/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
22/01/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
19/01/2018 | 34.00p | 35.00p | 33.02p | 35.00p | 10776 |
18/01/2018 | 34.00p | 35.00p | 33.02p | 34.00p | 1115 |
17/01/2018 | 32.50p | 32.50p | 30.00p | 32.50p | 3000 |
16/01/2018 | 27.50p | 31.00p | 26.03p | 30.00p | 284338 |
15/01/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
12/01/2018 | 27.50p | 27.50p | 25.00p | 27.50p | 8709 |
11/01/2018 | 29.00p | 29.40p | 27.50p | 27.50p | 5000 |
10/01/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 10000 |
09/01/2018 | 29.00p | 29.20p | 29.00p | 29.00p | 30000 |
08/01/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
05/01/2018 | 29.00p | 29.40p | 29.00p | 29.00p | 3352 |
04/01/2018 | 30.50p | 31.50p | 28.00p | 29.00p | 10903 |
03/01/2018 | 33.50p | 33.50p | 31.50p | 31.50p | 20000 |
02/01/2018 | 33.50p | 33.50p | 32.00p | 33.50p | 2 |
29/12/2017 | 34.50p | 33.50p | 33.50p | 33.50p | 0 |
28/12/2017 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
27/12/2017 | 33.50p | 33.50p | 30.50p | 33.50p | 5000 |
22/12/2017 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
21/12/2017 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
20/12/2017 | 33.50p | 34.50p | 33.50p | 33.50p | 20 |
19/12/2017 | 33.50p | 33.50p | 31.11p | 33.50p | 10000 |
18/12/2017 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
15/12/2017 | 35.00p | 35.00p | 31.53p | 33.50p | 8828 |
14/12/2017 | 34.50p | 35.00p | 33.00p | 35.00p | 35029 |
13/12/2017 | 36.00p | 36.00p | 35.02p | 36.00p | 4000 |
12/12/2017 | 36.00p | 36.00p | 35.02p | 36.00p | 1500 |
11/12/2017 | 36.00p | 36.00p | 35.02p | 36.00p | 1578 |
08/12/2017 | 34.50p | 36.00p | 36.00p | 36.00p | 0 |
07/12/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
06/12/2017 | 34.50p | 36.00p | 36.00p | 36.00p | 0 |
05/12/2017 | 36.00p | 36.00p | 35.02p | 36.00p | 12500 |
04/12/2017 | 36.00p | 36.50p | 35.00p | 36.00p | 14723 |
01/12/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
30/11/2017 | 36.00p | 36.87p | 36.00p | 36.00p | 5409 |
29/11/2017 | 36.00p | 36.00p | 35.00p | 36.00p | 726 |
28/11/2017 | 36.00p | 36.00p | 35.00p | 36.00p | 4503 |
27/11/2017 | 34.50p | 36.00p | 34.50p | 36.00p | 7428 |
24/11/2017 | 36.00p | 36.00p | 35.00p | 36.00p | 1890 |
23/11/2017 | 37.50p | 37.50p | 35.00p | 36.00p | 27160 |
22/11/2017 | 37.50p | 37.50p | 36.87p | 37.50p | 5000 |
21/11/2017 | 37.50p | 37.50p | 36.87p | 37.50p | 18939 |
20/11/2017 | 37.50p | 37.50p | 35.00p | 37.50p | 1380 |
17/11/2017 | 37.50p | 37.50p | 36.87p | 37.50p | 8000 |
16/11/2017 | 37.50p | 37.50p | 35.00p | 37.50p | 27307 |
15/11/2017 | 37.50p | 37.50p | 36.87p | 37.50p | 3000 |
14/11/2017 | 37.50p | 37.50p | 35.50p | 37.50p | 13603 |
13/11/2017 | 34.50p | 36.87p | 34.50p | 36.00p | 2698 |
10/11/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
09/11/2017 | 34.50p | 36.00p | 36.00p | 36.00p | 0 |
08/11/2017 | 36.00p | 36.87p | 35.10p | 36.00p | 12000 |
07/11/2017 | 36.00p | 36.90p | 36.00p | 36.00p | 11051 |
06/11/2017 | 34.50p | 36.00p | 34.50p | 36.00p | 4908 |
03/11/2017 | 34.50p | 36.00p | 34.50p | 36.00p | 4000 |
02/11/2017 | 36.00p | 36.00p | 35.10p | 36.00p | 251891 |
01/11/2017 | 37.50p | 38.16p | 35.25p | 37.50p | 1756 |
31/10/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
30/10/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
27/10/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
26/10/2017 | 37.50p | 38.00p | 37.50p | 37.50p | 626 |
25/10/2017 | 37.50p | 38.00p | 35.25p | 37.50p | 59 |
24/10/2017 | 37.50p | 37.95p | 35.25p | 37.50p | 3340 |
23/10/2017 | 37.50p | 38.00p | 37.50p | 37.50p | 10000 |
20/10/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
19/10/2017 | 37.50p | 38.00p | 37.50p | 37.50p | 5000 |
18/10/2017 | 37.50p | 37.50p | 34.00p | 37.50p | 3000 |
17/10/2017 | 37.50p | 38.00p | 35.15p | 37.50p | 33409 |
16/10/2017 | 35.50p | 37.50p | 34.45p | 35.50p | 402467 |
13/10/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
12/10/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
11/10/2017 | 35.00p | 35.00p | 34.50p | 34.50p | 10998 |
10/10/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
09/10/2017 | 35.50p | 35.50p | 35.00p | 35.00p | 4260 |
06/10/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
05/10/2017 | 35.50p | 36.00p | 35.50p | 35.50p | 0 |
04/10/2017 | 35.50p | 36.00p | 36.00p | 36.00p | 33569 |
03/10/2017 | 35.50p | 36.00p | 36.00p | 36.00p | 2893 |
02/10/2017 | 35.50p | 36.00p | 36.00p | 36.00p | 618 |
29/09/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
28/09/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
27/09/2017 | 35.50p | 36.00p | 36.00p | 36.00p | 131 |
26/09/2017 | 35.50p | 36.00p | 36.00p | 36.00p | 0 |
25/09/2017 | 35.50p | 36.00p | 36.00p | 36.00p | 4775 |
22/09/2017 | 35.50p | 36.00p | 36.00p | 36.00p | 0 |
21/09/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
20/09/2017 | 35.50p | 36.00p | 36.00p | 36.00p | 0 |
19/09/2017 | 35.50p | 36.00p | 36.00p | 36.00p | 0 |
18/09/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 39829 |
15/09/2017 | 35.50p | 36.00p | 36.00p | 36.00p | 5000 |
14/09/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 100 |
13/09/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 203560 |
12/09/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 26218 |
11/09/2017 | 35.00p | 36.00p | 34.50p | 36.00p | 186397 |
08/09/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 6000 |
07/09/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
06/09/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 830 |
05/09/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 7042 |
04/09/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 18309 |
01/09/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 16814 |
31/08/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
30/08/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
29/08/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 2851 |
25/08/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 83630 |
24/08/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
23/08/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 6250 |
22/08/2017 | 32.50p | 34.50p | 32.50p | 34.50p | 12094 |
21/08/2017 | 37.00p | 37.00p | 32.50p | 32.50p | 11670 |
18/08/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
17/08/2017 | 38.50p | 37.00p | 37.00p | 37.00p | 0 |
16/08/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 5000 |
15/08/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 8000 |
14/08/2017 | 38.50p | 41.00p | 37.00p | 37.00p | 40935 |
11/08/2017 | 42.50p | 42.50p | 41.00p | 41.00p | 10000 |
10/08/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
09/08/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
08/08/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 3109 |
07/08/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
04/08/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 69 |
03/08/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 2377 |
02/08/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 7405 |
01/08/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
31/07/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 4915 |
28/07/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 10000 |
27/07/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 14533 |
26/07/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
25/07/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 4047 |
24/07/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 2328 |
21/07/2017 | 41.50p | 42.50p | 42.50p | 42.50p | 0 |
20/07/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
19/07/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 63 |
18/07/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 5040 |
17/07/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 27577 |
14/07/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 40481 |
13/07/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 40000 |
12/07/2017 | 41.50p | 42.50p | 42.50p | 42.50p | 275 |
11/07/2017 | 41.50p | 42.50p | 42.50p | 42.50p | 0 |
10/07/2017 | 41.50p | 42.50p | 42.50p | 42.50p | 0 |
07/07/2017 | 41.50p | 42.50p | 42.50p | 42.50p | 0 |
06/07/2017 | 41.50p | 42.50p | 42.50p | 42.50p | 1600 |
05/07/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
04/07/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 22000 |
03/07/2017 | 41.50p | 42.50p | 42.50p | 42.50p | 1500 |
30/06/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
29/06/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 79 |
28/06/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
27/06/2017 | 41.50p | 42.50p | 42.50p | 42.50p | 1500 |
26/06/2017 | 41.50p | 42.50p | 42.50p | 42.50p | 13451 |
23/06/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
22/06/2017 | 41.50p | 42.50p | 41.50p | 42.50p | 0 |
21/06/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
20/06/2017 | 41.50p | 42.50p | 41.50p | 42.50p | 0 |
19/06/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
16/06/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
15/06/2017 | 41.50p | 42.50p | 40.98p | 42.50p | 10956 |
14/06/2017 | 42.50p | 42.50p | 40.05p | 42.50p | 866 |
13/06/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
12/06/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
09/06/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
08/06/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
07/06/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
06/06/2017 | 42.50p | 42.50p | 40.05p | 42.50p | 2365 |
05/06/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
02/06/2017 | 42.50p | 42.50p | 40.05p | 42.50p | 700 |
01/06/2017 | 41.50p | 42.50p | 42.50p | 42.50p | 0 |
31/05/2017 | 42.50p | 42.50p | 40.98p | 42.50p | 25 |
30/05/2017 | 42.50p | 42.50p | 40.00p | 42.50p | 47250 |
26/05/2017 | 41.50p | 42.50p | 40.05p | 42.50p | 207 |
25/05/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
24/05/2017 | 42.50p | 42.50p | 40.05p | 42.50p | 660 |
23/05/2017 | 41.50p | 42.50p | 40.00p | 42.50p | 11898 |
22/05/2017 | 41.50p | 42.50p | 42.50p | 42.50p | 0 |
19/05/2017 | 41.50p | 42.50p | 40.99p | 42.50p | 122 |
18/05/2017 | 42.50p | 42.50p | 40.99p | 42.50p | 3395 |
17/05/2017 | 42.50p | 42.50p | 41.00p | 42.50p | 4500 |
16/05/2017 | 42.50p | 42.50p | 40.05p | 42.50p | 450 |
15/05/2017 | 42.50p | 42.50p | 40.05p | 42.50p | 256 |
12/05/2017 | 42.50p | 42.50p | 40.00p | 42.50p | 1000 |
11/05/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
10/05/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
09/05/2017 | 42.50p | 42.50p | 41.00p | 42.50p | 1189 |
08/05/2017 | 42.50p | 42.50p | 41.00p | 42.50p | 25295 |
05/05/2017 | 42.50p | 42.50p | 37.00p | 42.50p | 12458 |
04/05/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
03/05/2017 | 41.50p | 42.90p | 41.50p | 42.50p | 50 |
02/05/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
28/04/2017 | 42.50p | 42.50p | 40.00p | 42.50p | 1000 |
27/04/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
26/04/2017 | 41.50p | 43.50p | 41.50p | 42.50p | 2287 |
25/04/2017 | 42.50p | 42.90p | 42.50p | 42.50p | 2500 |
24/04/2017 | 42.50p | 42.90p | 40.00p | 42.50p | 10832 |
21/04/2017 | 42.50p | 42.50p | 40.00p | 42.50p | 4982 |
20/04/2017 | 41.50p | 42.50p | 41.50p | 42.50p | 1214 |
19/04/2017 | 42.50p | 42.50p | 38.50p | 42.50p | 13989 |
18/04/2017 | 41.50p | 42.50p | 42.50p | 42.50p | 0 |
13/04/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
12/04/2017 | 42.50p | 43.00p | 42.50p | 42.50p | 100 |
11/04/2017 | 42.50p | 43.00p | 40.00p | 42.50p | 15146 |
10/04/2017 | 43.50p | 42.50p | 42.50p | 42.50p | 0 |
*Close Price adjusted for both dividends and splits