Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
15/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
14/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
13/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
12/11/2018 | 24.00p | 24.00p | 18.00p | 20.00p | 2000 |
09/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
08/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
07/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
06/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
05/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
02/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
01/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
31/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
30/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
29/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
26/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
25/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
24/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
23/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
22/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
19/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
18/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
17/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
16/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
15/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
12/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
11/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 65 |
10/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
09/10/2018 | 22.50p | 24.00p | 22.50p | 24.00p | 804 |
08/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
05/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
04/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
03/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
02/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
01/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
28/09/2018 | 19.00p | 22.50p | 17.50p | 22.50p | 9000 |
27/09/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
26/09/2018 | 20.00p | 20.00p | 18.00p | 19.00p | 1831 |
25/09/2018 | 22.50p | 22.50p | 20.00p | 20.00p | 2235 |
24/09/2018 | 22.50p | 24.00p | 22.50p | 22.50p | 1000 |
21/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
20/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
19/09/2018 | 17.50p | 22.50p | 22.50p | 22.50p | 0 |
18/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
17/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
14/09/2018 | 22.50p | 24.00p | 22.50p | 22.50p | 1000 |
13/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
12/09/2018 | 22.50p | 24.00p | 22.50p | 22.50p | 4508 |
11/09/2018 | 21.50p | 24.90p | 21.50p | 22.50p | 2174 |
10/09/2018 | 21.50p | 25.00p | 21.50p | 21.50p | 1000 |
07/09/2018 | 24.00p | 24.00p | 21.50p | 21.50p | 3000 |
06/09/2018 | 20.00p | 29.95p | 20.00p | 24.00p | 9000 |
05/09/2018 | 25.00p | 25.00p | 20.00p | 20.00p | 5063 |
04/09/2018 | 27.50p | 27.50p | 25.00p | 25.00p | 0 |
03/09/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
31/08/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
30/08/2018 | 27.50p | 27.50p | 25.05p | 27.50p | 843 |
29/08/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
28/08/2018 | 30.00p | 30.00p | 25.10p | 27.50p | 1448 |
24/08/2018 | 30.00p | 30.00p | 26.10p | 30.00p | 4886 |
23/08/2018 | 40.00p | 40.00p | 25.00p | 30.00p | 28240 |
22/08/2018 | 67.50p | 73.35p | 30.10p | 40.00p | 81998 |
21/08/2018 | 22.50p | 67.40p | 22.50p | 65.00p | 27735 |
20/08/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
17/08/2018 | 29.00p | 29.00p | 17.00p | 22.50p | 12803 |
16/08/2018 | 24.00p | 29.00p | 24.00p | 29.00p | 28029 |
15/08/2018 | 20.00p | 28.20p | 18.00p | 24.00p | 28028 |
14/08/2018 | 55.00p | 55.00p | 15.15p | 20.00p | 3270 |
13/08/2018 | 27.50p | 77.50p | 27.50p | 55.00p | 9027 |
10/08/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
09/08/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
08/08/2018 | 20.00p | 27.50p | 20.00p | 27.50p | 6000 |
07/08/2018 | 20.00p | 25.00p | 20.00p | 20.00p | 12000 |
06/08/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
03/08/2018 | 20.00p | 23.30p | 20.00p | 20.00p | 1000 |
02/08/2018 | 20.00p | 22.30p | 20.00p | 20.00p | 2000 |
01/08/2018 | 20.00p | 21.30p | 20.00p | 20.00p | 7312 |
31/07/2018 | 22.50p | 25.35p | 20.00p | 20.00p | 2000 |
30/07/2018 | 25.00p | 35.00p | 20.00p | 22.50p | 9131 |
27/07/2018 | 15.00p | 25.00p | 15.00p | 25.00p | 2000 |
26/07/2018 | 15.00p | 19.90p | 15.00p | 15.00p | 1000 |
25/07/2018 | 15.00p | 19.90p | 15.00p | 15.00p | 1000 |
24/07/2018 | 15.00p | 18.90p | 15.00p | 15.00p | 1000 |
23/07/2018 | 15.00p | 18.90p | 15.00p | 15.00p | 1000 |
20/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
19/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
18/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
17/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
16/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
13/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
12/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
11/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
10/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
09/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
06/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
05/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
04/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
03/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
02/07/2018 | 15.00p | 18.90p | 15.00p | 15.00p | 3000 |
29/06/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 7000 |
28/06/2018 | 30.00p | 30.00p | 15.00p | 15.00p | 0 |
27/06/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
26/06/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
25/06/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
22/06/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
21/06/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
20/06/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
19/06/2018 | 30.00p | 30.00p | 17.50p | 30.00p | 0 |
18/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
15/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
14/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
13/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
12/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
11/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
08/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
07/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
06/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
05/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
04/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
01/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
31/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
30/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
29/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
25/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
24/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
23/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
22/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
21/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
18/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
17/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
16/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
15/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
14/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
11/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
10/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
09/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
08/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
04/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
03/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
02/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
01/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
30/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
27/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
26/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
25/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
24/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
23/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
20/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
19/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
18/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
17/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
16/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
13/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
12/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
11/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
10/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
09/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
06/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
05/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
04/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
03/04/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
29/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
28/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
27/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
26/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
23/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
22/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
21/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
20/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
19/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
16/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
15/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
14/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
13/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
12/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
09/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
08/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
07/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
06/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
05/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
02/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
01/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
28/02/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
27/02/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
26/02/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
23/02/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
22/02/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
21/02/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
20/02/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
19/02/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
16/02/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
15/02/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
14/02/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
13/02/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
12/02/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
09/02/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
08/02/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
07/02/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
06/02/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
05/02/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
*Close Price adjusted for both dividends and splits