Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/08/2019 | 47.00p | 47.00p | 45.10p | 45.55p | 85108 |
14/08/2019 | 47.00p | 47.00p | 42.10p | 45.80p | 57754 |
13/08/2019 | 43.37p | 44.50p | 43.37p | 44.50p | 2000 |
12/08/2019 | 42.10p | 46.51p | 42.10p | 44.50p | 14820 |
09/08/2019 | 42.10p | 44.50p | 44.50p | 44.50p | 0 |
08/08/2019 | 42.10p | 44.50p | 42.10p | 44.50p | 100 |
07/08/2019 | 46.51p | 46.51p | 44.50p | 44.50p | 50 |
06/08/2019 | 46.50p | 47.00p | 43.10p | 45.00p | 23910 |
05/08/2019 | 46.40p | 46.40p | 43.39p | 45.25p | 3064 |
02/08/2019 | 42.70p | 44.90p | 44.30p | 44.90p | 0 |
01/08/2019 | 42.70p | 44.30p | 42.60p | 44.30p | 11055 |
31/07/2019 | 45.00p | 45.62p | 43.37p | 44.75p | 34695 |
30/07/2019 | 41.30p | 44.00p | 41.30p | 44.00p | 24973 |
29/07/2019 | 40.90p | 43.90p | 40.90p | 43.25p | 12902 |
26/07/2019 | 42.00p | 43.86p | 40.30p | 42.10p | 53479 |
25/07/2019 | 42.20p | 43.00p | 41.00p | 42.55p | 108602 |
24/07/2019 | 42.20p | 44.55p | 42.20p | 44.55p | 126 |
23/07/2019 | 45.00p | 46.90p | 42.00p | 44.50p | 72492 |
22/07/2019 | 45.10p | 47.29p | 45.10p | 46.30p | 12946 |
19/07/2019 | 46.00p | 47.00p | 46.00p | 47.00p | 168378 |
18/07/2019 | 46.00p | 47.40p | 46.00p | 46.80p | 10224 |
17/07/2019 | 47.90p | 48.00p | 46.00p | 46.90p | 18835 |
16/07/2019 | 45.00p | 47.88p | 45.00p | 47.00p | 1002 |
15/07/2019 | 46.00p | 47.58p | 46.00p | 47.00p | 466 |
12/07/2019 | 45.10p | 47.09p | 45.10p | 46.75p | 38185 |
11/07/2019 | 47.60p | 48.96p | 45.10p | 46.20p | 15798 |
10/07/2019 | 45.10p | 46.75p | 45.10p | 46.75p | 100 |
09/07/2019 | 45.20p | 48.50p | 45.20p | 46.75p | 7964 |
08/07/2019 | 46.40p | 48.14p | 46.40p | 47.20p | 37394 |
05/07/2019 | 49.00p | 49.00p | 46.55p | 46.55p | 46402 |
04/07/2019 | 49.00p | 49.00p | 47.00p | 48.00p | 9952 |
03/07/2019 | 49.00p | 49.00p | 47.20p | 48.15p | 55503 |
02/07/2019 | 49.00p | 49.00p | 45.20p | 47.00p | 26151 |
01/07/2019 | 46.00p | 47.87p | 45.00p | 46.25p | 87690 |
28/06/2019 | 47.48p | 47.48p | 46.50p | 46.50p | 200 |
27/06/2019 | 45.00p | 47.10p | 45.00p | 46.25p | 22527 |
26/06/2019 | 48.00p | 48.00p | 45.00p | 46.35p | 10784 |
25/06/2019 | 45.20p | 48.00p | 45.20p | 46.50p | 12582 |
24/06/2019 | 45.40p | 48.00p | 45.40p | 46.55p | 11012 |
21/06/2019 | 45.00p | 48.96p | 45.00p | 46.00p | 166909 |
20/06/2019 | 43.90p | 44.10p | 41.10p | 43.00p | 47089 |
19/06/2019 | 41.10p | 43.34p | 41.10p | 42.50p | 7086 |
18/06/2019 | 43.90p | 43.90p | 42.00p | 43.05p | 14695 |
17/06/2019 | 42.00p | 43.75p | 42.00p | 43.05p | 7537 |
14/06/2019 | 42.00p | 43.75p | 42.00p | 43.00p | 12655 |
13/06/2019 | 42.50p | 43.82p | 42.00p | 42.40p | 71390 |
12/06/2019 | 42.67p | 43.82p | 42.67p | 43.25p | 7963 |
11/06/2019 | 43.90p | 43.90p | 42.67p | 43.50p | 28057 |
10/06/2019 | 42.67p | 43.25p | 42.67p | 43.25p | 17350 |
07/06/2019 | 42.86p | 43.82p | 42.85p | 43.25p | 28720 |
06/06/2019 | 44.13p | 44.13p | 43.90p | 43.90p | 2000 |
05/06/2019 | 44.90p | 44.90p | 42.85p | 43.50p | 12059 |
04/06/2019 | 43.90p | 44.75p | 42.60p | 43.85p | 90196 |
03/06/2019 | 43.80p | 45.64p | 43.80p | 44.90p | 23461 |
31/05/2019 | 45.90p | 45.90p | 44.60p | 44.90p | 25426 |
30/05/2019 | 45.70p | 45.70p | 44.60p | 44.90p | 2005 |
29/05/2019 | 45.12p | 45.25p | 45.06p | 45.25p | 9764 |
28/05/2019 | 45.90p | 45.90p | 44.55p | 45.10p | 29605 |
24/05/2019 | 44.10p | 45.15p | 44.10p | 45.15p | 13868 |
23/05/2019 | 46.00p | 47.00p | 44.95p | 44.95p | 66817 |
22/05/2019 | 45.46p | 45.46p | 44.95p | 44.95p | 2000 |
21/05/2019 | 46.90p | 46.90p | 44.36p | 45.55p | 52915 |
20/05/2019 | 43.80p | 45.15p | 43.80p | 45.15p | 17503 |
17/05/2019 | 42.50p | 47.00p | 41.48p | 45.50p | 107987 |
16/05/2019 | 42.89p | 43.00p | 42.05p | 42.05p | 13658 |
15/05/2019 | 42.00p | 42.05p | 41.15p | 42.05p | 63867 |
14/05/2019 | 41.00p | 41.25p | 40.53p | 41.25p | 86391 |
13/05/2019 | 37.50p | 41.00p | 37.50p | 39.50p | 29525 |
10/05/2019 | 41.00p | 41.00p | 37.60p | 38.70p | 37277 |
09/05/2019 | 38.50p | 38.80p | 38.50p | 38.50p | 2036 |
08/05/2019 | 40.95p | 40.95p | 38.45p | 38.90p | 14175 |
07/05/2019 | 40.00p | 41.00p | 39.00p | 39.50p | 60672 |
03/05/2019 | 39.90p | 39.90p | 37.45p | 38.95p | 23951 |
02/05/2019 | 39.90p | 39.90p | 37.30p | 38.00p | 193561 |
01/05/2019 | 39.00p | 41.61p | 37.45p | 38.45p | 74316 |
30/04/2019 | 38.50p | 38.50p | 36.10p | 37.00p | 21015 |
29/04/2019 | 36.20p | 39.00p | 36.20p | 36.20p | 77454 |
26/04/2019 | 38.00p | 38.00p | 35.40p | 36.95p | 44697 |
25/04/2019 | 38.90p | 38.90p | 35.75p | 37.80p | 59774 |
24/04/2019 | 39.63p | 39.63p | 37.60p | 38.75p | 119163 |
23/04/2019 | 38.00p | 38.00p | 36.60p | 36.60p | 30158 |
18/04/2019 | 36.10p | 36.88p | 36.10p | 36.50p | 16000 |
17/04/2019 | 36.20p | 36.90p | 36.20p | 36.50p | 31246 |
16/04/2019 | 37.00p | 37.10p | 36.25p | 36.50p | 15580 |
15/04/2019 | 37.00p | 37.13p | 36.00p | 36.50p | 38010 |
12/04/2019 | 39.00p | 39.00p | 36.40p | 36.40p | 19581 |
11/04/2019 | 36.24p | 37.00p | 36.21p | 37.00p | 4245 |
10/04/2019 | 37.00p | 37.54p | 36.00p | 37.05p | 71757 |
09/04/2019 | 37.70p | 37.70p | 36.66p | 37.25p | 244169 |
08/04/2019 | 38.90p | 38.90p | 37.00p | 37.85p | 56186 |
05/04/2019 | 37.70p | 39.25p | 37.00p | 37.35p | 105927 |
04/04/2019 | 37.99p | 39.86p | 37.35p | 37.80p | 39818 |
03/04/2019 | 39.10p | 41.15p | 37.10p | 38.50p | 48386 |
02/04/2019 | 39.90p | 39.90p | 39.20p | 39.45p | 12349 |
01/04/2019 | 39.00p | 40.25p | 39.00p | 39.45p | 35201 |
29/03/2019 | 40.50p | 40.76p | 39.00p | 39.50p | 54521 |
28/03/2019 | 40.00p | 41.13p | 39.00p | 40.50p | 104981 |
27/03/2019 | 40.90p | 40.90p | 39.00p | 39.50p | 9983 |
26/03/2019 | 39.90p | 40.00p | 39.00p | 39.45p | 31046 |
25/03/2019 | 40.30p | 40.30p | 39.00p | 39.85p | 63151 |
22/03/2019 | 40.10p | 41.00p | 39.00p | 41.00p | 84431 |
21/03/2019 | 40.00p | 40.83p | 40.00p | 40.50p | 33875 |
20/03/2019 | 41.00p | 41.00p | 40.06p | 40.25p | 24808 |
19/03/2019 | 40.00p | 40.50p | 40.00p | 40.50p | 21625 |
18/03/2019 | 41.00p | 41.00p | 40.00p | 40.50p | 13702 |
15/03/2019 | 40.97p | 41.00p | 39.18p | 41.00p | 14012 |
14/03/2019 | 40.30p | 40.30p | 39.96p | 40.00p | 3000 |
13/03/2019 | 44.00p | 44.00p | 40.00p | 40.50p | 40179 |
12/03/2019 | 40.00p | 41.24p | 40.00p | 41.00p | 40953 |
11/03/2019 | 41.50p | 42.79p | 40.00p | 40.75p | 59240 |
08/03/2019 | 42.00p | 43.00p | 41.00p | 41.50p | 108940 |
07/03/2019 | 45.90p | 45.90p | 42.66p | 42.80p | 41086 |
06/03/2019 | 45.50p | 45.73p | 43.36p | 44.05p | 34931 |
05/03/2019 | 43.26p | 45.63p | 43.26p | 44.15p | 20321 |
04/03/2019 | 42.20p | 46.00p | 42.20p | 44.05p | 28735 |
01/03/2019 | 44.00p | 45.64p | 42.20p | 43.00p | 8549 |
28/02/2019 | 45.10p | 45.90p | 43.09p | 44.05p | 17798 |
27/02/2019 | 46.00p | 46.00p | 42.10p | 44.05p | 20360 |
26/02/2019 | 46.00p | 46.00p | 42.10p | 44.05p | 14119 |
25/02/2019 | 46.00p | 46.00p | 44.05p | 44.05p | 63 |
22/02/2019 | 44.00p | 45.70p | 42.00p | 43.00p | 99319 |
21/02/2019 | 45.10p | 45.70p | 44.50p | 45.70p | 46241 |
20/02/2019 | 45.00p | 46.00p | 45.00p | 46.00p | 39 |
19/02/2019 | 48.90p | 48.90p | 46.10p | 47.00p | 28942 |
18/02/2019 | 48.90p | 48.90p | 47.16p | 47.45p | 24796 |
15/02/2019 | 46.56p | 46.95p | 46.56p | 46.95p | 15000 |
14/02/2019 | 48.90p | 48.90p | 45.10p | 47.05p | 11525 |
13/02/2019 | 48.75p | 47.00p | 47.00p | 47.00p | 0 |
12/02/2019 | 48.75p | 48.75p | 47.00p | 47.00p | 240 |
11/02/2019 | 45.00p | 48.75p | 45.00p | 47.00p | 8270 |
08/02/2019 | 49.00p | 49.00p | 45.50p | 47.00p | 13293 |
07/02/2019 | 49.00p | 49.00p | 47.00p | 47.00p | 34475 |
06/02/2019 | 47.00p | 48.64p | 46.10p | 47.00p | 50004 |
05/02/2019 | 49.00p | 49.00p | 45.61p | 47.00p | 26370 |
04/02/2019 | 48.90p | 48.90p | 46.95p | 46.95p | 2170 |
01/02/2019 | 48.25p | 48.25p | 46.90p | 46.90p | 2051 |
31/01/2019 | 48.90p | 48.90p | 45.57p | 48.00p | 19288 |
30/01/2019 | 45.10p | 48.43p | 45.10p | 47.00p | 12316 |
29/01/2019 | 48.90p | 48.90p | 45.72p | 47.00p | 9015 |
28/01/2019 | 45.10p | 48.90p | 45.10p | 47.00p | 34535 |
25/01/2019 | 45.78p | 47.00p | 45.78p | 47.00p | 200 |
24/01/2019 | 48.90p | 48.90p | 47.34p | 47.90p | 21897 |
23/01/2019 | 45.10p | 48.33p | 45.10p | 47.00p | 5573 |
22/01/2019 | 45.66p | 48.35p | 45.66p | 47.00p | 16206 |
21/01/2019 | 48.43p | 48.43p | 47.00p | 47.00p | 1000 |
18/01/2019 | 48.90p | 48.90p | 45.58p | 47.00p | 7800 |
17/01/2019 | 48.90p | 48.90p | 46.45p | 47.45p | 8683 |
16/01/2019 | 49.90p | 49.90p | 47.00p | 47.00p | 18216 |
15/01/2019 | 47.20p | 48.95p | 47.10p | 48.95p | 18543 |
14/01/2019 | 50.80p | 50.80p | 48.95p | 48.95p | 2699 |
11/01/2019 | 48.10p | 50.80p | 48.00p | 49.40p | 20228 |
10/01/2019 | 51.00p | 51.00p | 48.10p | 49.65p | 1831 |
09/01/2019 | 50.00p | 51.00p | 47.58p | 49.35p | 22690 |
08/01/2019 | 46.20p | 50.00p | 46.20p | 48.05p | 23841 |
07/01/2019 | 50.00p | 50.00p | 47.51p | 48.05p | 4908 |
04/01/2019 | 48.90p | 49.97p | 46.10p | 48.05p | 23631 |
03/01/2019 | 48.40p | 48.40p | 46.10p | 47.55p | 17957 |
02/01/2019 | 47.90p | 48.00p | 44.20p | 47.55p | 44373 |
31/12/2018 | 47.73p | 47.73p | 46.05p | 46.05p | 10000 |
28/12/2018 | 47.90p | 47.90p | 45.00p | 45.40p | 26005 |
27/12/2018 | 45.00p | 48.00p | 45.00p | 48.00p | 1036 |
24/12/2018 | 47.09p | 47.26p | 46.45p | 46.45p | 6599 |
21/12/2018 | 47.13p | 47.13p | 44.61p | 46.05p | 9811 |
20/12/2018 | 46.00p | 46.50p | 44.00p | 45.15p | 3221 |
19/12/2018 | 44.10p | 47.06p | 44.00p | 45.95p | 42222 |
18/12/2018 | 44.40p | 46.15p | 44.40p | 46.15p | 4129 |
17/12/2018 | 47.34p | 47.34p | 45.60p | 45.60p | 20149 |
14/12/2018 | 47.90p | 47.90p | 44.40p | 44.95p | 22788 |
13/12/2018 | 46.90p | 47.90p | 45.27p | 46.40p | 10167 |
12/12/2018 | 47.90p | 48.00p | 44.40p | 45.80p | 11960 |
11/12/2018 | 46.10p | 47.10p | 43.36p | 44.95p | 51088 |
10/12/2018 | 47.90p | 48.20p | 46.31p | 46.95p | 26318 |
07/12/2018 | 49.20p | 49.70p | 47.00p | 47.15p | 60330 |
06/12/2018 | 48.91p | 49.66p | 46.24p | 47.45p | 43116 |
05/12/2018 | 49.00p | 49.00p | 46.39p | 48.60p | 53710 |
04/12/2018 | 46.10p | 48.91p | 46.00p | 47.85p | 4475 |
03/12/2018 | 49.70p | 49.70p | 46.10p | 47.90p | 645 |
30/11/2018 | 46.00p | 47.90p | 47.85p | 47.90p | 0 |
29/11/2018 | 46.00p | 49.12p | 46.00p | 47.85p | 27084 |
28/11/2018 | 49.70p | 49.70p | 46.68p | 47.90p | 8210 |
27/11/2018 | 49.70p | 49.70p | 46.68p | 47.90p | 24088 |
26/11/2018 | 49.14p | 49.14p | 46.76p | 47.95p | 10978 |
23/11/2018 | 46.10p | 49.25p | 46.00p | 47.85p | 26013 |
22/11/2018 | 49.80p | 49.80p | 47.85p | 47.85p | 102 |
21/11/2018 | 46.10p | 49.70p | 46.00p | 47.85p | 1641 |
20/11/2018 | 49.70p | 49.70p | 46.00p | 47.85p | 10048 |
19/11/2018 | 49.70p | 49.70p | 48.00p | 48.45p | 54419 |
16/11/2018 | 46.00p | 49.50p | 46.00p | 48.25p | 129952 |
15/11/2018 | 48.10p | 49.20p | 46.04p | 46.95p | 48974 |
14/11/2018 | 46.00p | 47.70p | 46.00p | 47.70p | 1508 |
13/11/2018 | 46.10p | 48.02p | 46.00p | 47.30p | 15430 |
12/11/2018 | 47.00p | 48.52p | 46.00p | 47.85p | 52957 |
09/11/2018 | 46.10p | 49.70p | 46.00p | 47.50p | 13407 |
08/11/2018 | 48.55p | 48.55p | 46.00p | 47.85p | 11084 |
07/11/2018 | 49.70p | 49.70p | 46.00p | 47.50p | 33755 |
06/11/2018 | 47.10p | 49.70p | 47.10p | 48.60p | 8481 |
05/11/2018 | 49.70p | 49.70p | 47.10p | 48.40p | 17977 |
02/11/2018 | 49.60p | 49.60p | 46.14p | 47.90p | 39387 |
01/11/2018 | 46.10p | 48.76p | 46.10p | 48.00p | 3554 |
31/10/2018 | 49.60p | 49.60p | 47.00p | 48.25p | 164 |
*Close Price adjusted for both dividends and splits