Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/11/2018 | 33.50p | 33.75p | 33.02p | 33.50p | 21481 |
28/11/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
27/11/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
26/11/2018 | 33.50p | 33.75p | 33.02p | 33.50p | 17391 |
23/11/2018 | 33.00p | 33.75p | 32.00p | 33.50p | 57498 |
22/11/2018 | 33.00p | 33.20p | 33.00p | 33.00p | 27980 |
21/11/2018 | 38.00p | 38.00p | 33.00p | 33.00p | 39255 |
20/11/2018 | 38.00p | 38.00p | 37.00p | 38.00p | 2485 |
19/11/2018 | 38.00p | 38.00p | 37.04p | 38.00p | 3652 |
16/11/2018 | 38.50p | 38.50p | 37.00p | 38.00p | 15000 |
15/11/2018 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
14/11/2018 | 39.00p | 39.00p | 38.50p | 38.50p | 0 |
13/11/2018 | 40.00p | 40.00p | 39.00p | 39.00p | 0 |
12/11/2018 | 40.00p | 40.00p | 38.30p | 40.00p | 6100 |
09/11/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
08/11/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
07/11/2018 | 40.00p | 40.65p | 40.00p | 40.00p | 6128 |
06/11/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
05/11/2018 | 40.00p | 40.65p | 38.00p | 40.00p | 3345 |
02/11/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
01/11/2018 | 40.00p | 40.00p | 38.00p | 40.00p | 10000 |
31/10/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 12500 |
30/10/2018 | 40.00p | 40.00p | 38.25p | 40.00p | 5000 |
29/10/2018 | 40.00p | 40.00p | 38.25p | 40.00p | 1052 |
26/10/2018 | 40.00p | 40.00p | 38.25p | 40.00p | 930 |
25/10/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
24/10/2018 | 40.00p | 40.00p | 38.25p | 40.00p | 10000 |
23/10/2018 | 39.00p | 40.00p | 38.00p | 40.00p | 20000 |
22/10/2018 | 41.50p | 41.50p | 38.00p | 39.00p | 195349 |
19/10/2018 | 41.50p | 41.50p | 41.00p | 41.50p | 5000 |
18/10/2018 | 41.50p | 42.00p | 41.50p | 42.00p | 67873 |
17/10/2018 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
16/10/2018 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
15/10/2018 | 41.50p | 42.30p | 40.06p | 41.50p | 9004 |
12/10/2018 | 40.50p | 41.50p | 40.00p | 41.50p | 56537 |
11/10/2018 | 41.00p | 41.00p | 39.00p | 40.50p | 48402 |
10/10/2018 | 39.00p | 42.92p | 39.00p | 41.00p | 43504 |
09/10/2018 | 45.00p | 45.00p | 39.00p | 39.00p | 54844 |
08/10/2018 | 46.50p | 48.00p | 45.00p | 48.00p | 16088 |
05/10/2018 | 48.50p | 48.50p | 46.50p | 46.50p | 10105 |
04/10/2018 | 48.50p | 48.50p | 47.22p | 48.50p | 1281 |
03/10/2018 | 49.50p | 49.50p | 48.00p | 48.50p | 13145 |
02/10/2018 | 49.50p | 49.50p | 48.00p | 49.50p | 6407 |
01/10/2018 | 49.50p | 50.00p | 49.50p | 50.00p | 3598 |
28/09/2018 | 50.00p | 50.00p | 48.22p | 49.50p | 2977 |
27/09/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
26/09/2018 | 50.00p | 50.00p | 48.22p | 50.00p | 51 |
25/09/2018 | 51.50p | 51.50p | 50.00p | 50.00p | 10000 |
24/09/2018 | 51.50p | 51.50p | 50.00p | 51.50p | 10000 |
21/09/2018 | 51.50p | 51.50p | 51.50p | 51.50p | 22782 |
20/09/2018 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
19/09/2018 | 51.50p | 51.50p | 50.06p | 51.50p | 641 |
18/09/2018 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
17/09/2018 | 51.50p | 53.00p | 51.50p | 51.50p | 0 |
14/09/2018 | 51.50p | 53.00p | 51.00p | 53.00p | 5294 |
13/09/2018 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
12/09/2018 | 51.50p | 51.90p | 51.50p | 51.50p | 9614 |
11/09/2018 | 51.50p | 52.50p | 51.00p | 51.50p | 52247 |
10/09/2018 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
07/09/2018 | 51.50p | 52.50p | 51.50p | 51.50p | 930 |
06/09/2018 | 51.50p | 53.00p | 50.55p | 51.50p | 16046 |
05/09/2018 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
04/09/2018 | 51.50p | 51.50p | 50.50p | 51.50p | 8672 |
03/09/2018 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
31/08/2018 | 51.50p | 52.94p | 51.50p | 51.50p | 1379 |
30/08/2018 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
29/08/2018 | 51.50p | 52.36p | 51.50p | 51.50p | 12000 |
28/08/2018 | 51.50p | 52.40p | 50.06p | 51.50p | 22665 |
24/08/2018 | 51.50p | 52.50p | 51.50p | 51.50p | 38252 |
23/08/2018 | 51.50p | 52.50p | 50.15p | 51.50p | 38873 |
22/08/2018 | 51.50p | 51.50p | 51.00p | 51.50p | 317 |
21/08/2018 | 51.50p | 52.00p | 51.50p | 51.50p | 15000 |
20/08/2018 | 51.50p | 51.50p | 51.00p | 51.50p | 2499 |
17/08/2018 | 52.00p | 52.00p | 51.00p | 51.50p | 4598 |
16/08/2018 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
15/08/2018 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
14/08/2018 | 52.00p | 52.00p | 51.88p | 52.00p | 13376 |
13/08/2018 | 52.00p | 52.00p | 52.00p | 52.00p | 1382 |
10/08/2018 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
09/08/2018 | 54.50p | 54.50p | 52.00p | 52.00p | 13200 |
08/08/2018 | 55.50p | 55.50p | 54.00p | 54.50p | 19271 |
07/08/2018 | 58.00p | 59.75p | 55.50p | 55.50p | 17047 |
06/08/2018 | 58.00p | 59.92p | 58.00p | 58.00p | 7500 |
03/08/2018 | 55.00p | 59.00p | 55.00p | 58.00p | 179253 |
02/08/2018 | 52.00p | 55.00p | 51.25p | 55.00p | 67955 |
01/08/2018 | 53.00p | 54.00p | 50.00p | 51.50p | 196334 |
31/07/2018 | 55.50p | 55.92p | 55.00p | 55.00p | 14449 |
30/07/2018 | 57.00p | 57.00p | 55.49p | 55.50p | 6072 |
27/07/2018 | 58.00p | 58.00p | 56.00p | 57.00p | 12000 |
26/07/2018 | 59.50p | 59.50p | 58.50p | 58.50p | 67777 |
25/07/2018 | 59.50p | 59.80p | 59.50p | 59.50p | 3753 |
24/07/2018 | 59.50p | 60.50p | 57.85p | 59.50p | 23143 |
23/07/2018 | 65.00p | 65.00p | 58.20p | 59.50p | 219196 |
20/07/2018 | 50.00p | 67.50p | 50.00p | 66.50p | 229116 |
19/07/2018 | 47.50p | 50.00p | 47.50p | 50.00p | 25435 |
18/07/2018 | 46.50p | 48.00p | 45.33p | 47.50p | 56713 |
17/07/2018 | 46.50p | 46.50p | 45.00p | 46.50p | 607 |
16/07/2018 | 46.50p | 47.80p | 46.50p | 46.50p | 26500 |
13/07/2018 | 46.00p | 47.16p | 44.67p | 46.50p | 15147 |
12/07/2018 | 45.00p | 48.00p | 44.00p | 46.00p | 33713 |
11/07/2018 | 43.50p | 45.80p | 43.50p | 45.00p | 16821 |
10/07/2018 | 43.50p | 43.50p | 43.00p | 43.50p | 0 |
09/07/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
06/07/2018 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
05/07/2018 | 43.00p | 44.67p | 43.00p | 43.00p | 52167 |
04/07/2018 | 41.50p | 44.00p | 40.00p | 43.00p | 73614 |
03/07/2018 | 43.50p | 43.50p | 40.50p | 41.50p | 17506 |
02/07/2018 | 43.50p | 44.50p | 42.00p | 43.50p | 46497 |
29/06/2018 | 43.50p | 45.00p | 42.00p | 43.50p | 6000700 |
28/06/2018 | 43.50p | 43.50p | 42.10p | 43.50p | 2539 |
27/06/2018 | 43.50p | 43.50p | 43.50p | 43.50p | 16000 |
26/06/2018 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
25/06/2018 | 43.50p | 45.00p | 43.00p | 43.50p | 42909 |
22/06/2018 | 43.50p | 43.50p | 43.00p | 43.50p | 3652 |
21/06/2018 | 43.50p | 44.25p | 43.00p | 43.50p | 17166 |
20/06/2018 | 43.50p | 44.25p | 43.50p | 43.50p | 1366 |
19/06/2018 | 43.00p | 44.00p | 43.00p | 43.00p | 27117 |
18/06/2018 | 38.00p | 45.85p | 38.00p | 43.50p | 96339 |
15/06/2018 | 38.00p | 39.00p | 38.00p | 38.00p | 200000 |
14/06/2018 | 38.00p | 39.00p | 38.00p | 39.00p | 50000 |
13/06/2018 | 38.00p | 39.90p | 38.00p | 38.00p | 15012 |
12/06/2018 | 38.00p | 40.00p | 37.50p | 38.00p | 50063 |
11/06/2018 | 38.00p | 39.32p | 37.20p | 38.00p | 18294 |
08/06/2018 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
07/06/2018 | 38.00p | 39.32p | 37.20p | 38.00p | 1040 |
06/06/2018 | 38.00p | 38.40p | 38.00p | 38.00p | 0 |
05/06/2018 | 38.00p | 38.40p | 38.00p | 38.40p | 956 |
04/06/2018 | 38.00p | 39.32p | 37.10p | 38.00p | 2399 |
01/06/2018 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
31/05/2018 | 38.00p | 39.32p | 38.00p | 38.00p | 1230 |
30/05/2018 | 38.00p | 39.32p | 38.00p | 38.00p | 123 |
29/05/2018 | 38.00p | 38.00p | 36.00p | 38.00p | 17167 |
25/05/2018 | 38.00p | 39.90p | 38.00p | 38.00p | 7481 |
24/05/2018 | 38.00p | 39.90p | 38.00p | 38.00p | 12500 |
23/05/2018 | 38.00p | 39.71p | 37.00p | 38.00p | 69001 |
22/05/2018 | 39.00p | 39.20p | 37.20p | 37.20p | 115399 |
21/05/2018 | 37.00p | 38.80p | 37.00p | 37.50p | 9140 |
18/05/2018 | 37.00p | 39.00p | 37.00p | 37.00p | 17800 |
17/05/2018 | 37.00p | 38.96p | 36.00p | 37.00p | 39342 |
16/05/2018 | 37.00p | 38.00p | 37.00p | 37.00p | 27100 |
15/05/2018 | 36.50p | 40.00p | 36.50p | 37.00p | 55672 |
14/05/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 20000 |
11/05/2018 | 35.00p | 37.00p | 35.00p | 35.00p | 508 |
10/05/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
09/05/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
08/05/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
04/05/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
03/05/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
02/05/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 4066 |
01/05/2018 | 34.00p | 35.00p | 34.00p | 35.00p | 18571 |
30/04/2018 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
27/04/2018 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
26/04/2018 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
25/04/2018 | 33.50p | 34.97p | 33.50p | 34.00p | 19297 |
24/04/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 27242 |
23/04/2018 | 34.50p | 34.50p | 33.50p | 33.50p | 0 |
20/04/2018 | 35.00p | 35.00p | 33.04p | 34.50p | 5000 |
19/04/2018 | 35.00p | 35.90p | 33.00p | 35.00p | 159303 |
18/04/2018 | 35.00p | 35.90p | 35.00p | 35.00p | 3888 |
17/04/2018 | 35.00p | 35.00p | 33.50p | 35.00p | 50000 |
16/04/2018 | 35.00p | 35.90p | 34.60p | 35.00p | 12020 |
13/04/2018 | 36.00p | 36.00p | 35.00p | 35.00p | 1890 |
12/04/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
11/04/2018 | 35.00p | 37.00p | 35.00p | 36.00p | 51265 |
10/04/2018 | 33.50p | 37.00p | 33.50p | 35.00p | 20024 |
09/04/2018 | 32.50p | 35.00p | 32.50p | 33.50p | 19768 |
06/04/2018 | 31.50p | 34.00p | 30.00p | 32.50p | 47816 |
05/04/2018 | 32.50p | 32.97p | 30.15p | 31.50p | 37224 |
04/04/2018 | 32.50p | 32.50p | 30.25p | 32.50p | 239632 |
03/04/2018 | 32.50p | 34.00p | 30.00p | 32.50p | 269732 |
29/03/2018 | 33.00p | 34.00p | 33.00p | 33.00p | 2911 |
28/03/2018 | 33.50p | 33.50p | 32.00p | 33.00p | 655581 |
27/03/2018 | 33.50p | 33.50p | 32.12p | 33.50p | 11175 |
26/03/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
23/03/2018 | 33.50p | 33.50p | 32.00p | 33.50p | 60299 |
22/03/2018 | 32.50p | 33.80p | 32.00p | 33.50p | 65000 |
21/03/2018 | 33.50p | 35.00p | 30.05p | 32.50p | 57897 |
20/03/2018 | 36.50p | 36.50p | 30.00p | 34.00p | 100457 |
19/03/2018 | 37.00p | 37.00p | 35.00p | 36.50p | 26199 |
16/03/2018 | 35.50p | 39.95p | 34.50p | 37.00p | 78760 |
15/03/2018 | 35.00p | 37.00p | 35.00p | 35.50p | 10000 |
14/03/2018 | 34.50p | 37.00p | 34.50p | 35.00p | 22038 |
13/03/2018 | 34.50p | 36.50p | 32.25p | 34.50p | 18072 |
12/03/2018 | 34.50p | 36.50p | 34.50p | 34.50p | 56168 |
09/03/2018 | 34.50p | 36.75p | 34.00p | 34.50p | 33298 |
08/03/2018 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
07/03/2018 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
06/03/2018 | 34.50p | 37.00p | 34.50p | 34.50p | 2898 |
05/03/2018 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
02/03/2018 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
01/03/2018 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
28/02/2018 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
27/02/2018 | 34.50p | 36.95p | 34.50p | 34.50p | 2675 |
26/02/2018 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
23/02/2018 | 34.50p | 36.50p | 34.50p | 34.50p | 1890 |
22/02/2018 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
21/02/2018 | 34.50p | 34.50p | 33.50p | 34.50p | 7639 |
20/02/2018 | 34.50p | 36.50p | 34.50p | 34.50p | 15000 |
19/02/2018 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
16/02/2018 | 34.50p | 36.50p | 34.50p | 34.50p | 10000 |
*Close Price adjusted for both dividends and splits