Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/06/2018 | 20.50p | 20.50p | 19.40p | 19.70p | 42000 |
13/06/2018 | 21.00p | 21.00p | 20.00p | 20.50p | 7279 |
12/06/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
11/06/2018 | 21.00p | 22.00p | 20.00p | 21.00p | 50852 |
08/06/2018 | 21.00p | 21.00p | 20.06p | 21.00p | 4031 |
07/06/2018 | 21.00p | 21.50p | 20.00p | 21.00p | 20717 |
06/06/2018 | 20.00p | 22.00p | 20.00p | 21.00p | 46556 |
05/06/2018 | 18.00p | 21.00p | 18.00p | 20.00p | 175523 |
04/06/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
01/06/2018 | 18.00p | 18.00p | 17.03p | 18.00p | 584 |
31/05/2018 | 18.00p | 18.00p | 17.03p | 18.00p | 10000 |
30/05/2018 | 18.00p | 18.00p | 17.02p | 18.00p | 10535 |
29/05/2018 | 18.00p | 19.00p | 17.02p | 18.00p | 18200 |
25/05/2018 | 18.00p | 18.00p | 17.00p | 18.00p | 285000 |
24/05/2018 | 18.00p | 18.50p | 17.00p | 18.00p | 42581 |
23/05/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
22/05/2018 | 18.00p | 18.50p | 17.25p | 18.00p | 23947 |
21/05/2018 | 18.00p | 18.50p | 17.50p | 18.00p | 16203 |
18/05/2018 | 18.00p | 18.40p | 17.10p | 18.00p | 21111 |
17/05/2018 | 18.50p | 18.50p | 17.10p | 18.00p | 3958 |
16/05/2018 | 18.50p | 18.50p | 18.00p | 18.50p | 10785 |
15/05/2018 | 18.25p | 18.50p | 18.25p | 18.50p | 0 |
14/05/2018 | 17.50p | 18.40p | 17.50p | 18.25p | 31493 |
11/05/2018 | 19.00p | 19.00p | 17.00p | 17.50p | 5761 |
10/05/2018 | 19.00p | 19.00p | 18.00p | 19.00p | 57964 |
09/05/2018 | 19.00p | 19.00p | 18.00p | 19.00p | 19705 |
08/05/2018 | 19.50p | 19.50p | 18.00p | 19.00p | 30794 |
04/05/2018 | 20.00p | 20.00p | 19.00p | 19.50p | 15565 |
03/05/2018 | 20.00p | 20.00p | 19.10p | 20.00p | 43837 |
02/05/2018 | 20.00p | 20.25p | 19.10p | 20.00p | 23370 |
01/05/2018 | 20.50p | 20.50p | 19.10p | 20.00p | 114615 |
30/04/2018 | 18.00p | 20.67p | 18.00p | 20.50p | 243244 |
27/04/2018 | 15.50p | 22.00p | 14.20p | 18.00p | 793379 |
26/04/2018 | 18.50p | 18.50p | 15.50p | 15.50p | 450752 |
25/04/2018 | 19.00p | 19.00p | 18.50p | 18.50p | 0 |
24/04/2018 | 20.50p | 21.80p | 19.00p | 19.00p | 36112 |
23/04/2018 | 20.50p | 21.89p | 19.00p | 20.50p | 43041 |
20/04/2018 | 21.00p | 21.90p | 18.25p | 20.50p | 117553 |
19/04/2018 | 26.00p | 27.00p | 20.00p | 21.00p | 88222 |
18/04/2018 | 22.00p | 25.00p | 22.00p | 23.50p | 93792 |
17/04/2018 | 22.00p | 23.00p | 20.10p | 22.00p | 83697 |
16/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
13/04/2018 | 23.00p | 23.50p | 20.00p | 22.00p | 68119 |
12/04/2018 | 23.00p | 25.00p | 21.10p | 23.00p | 23141 |
11/04/2018 | 24.50p | 25.00p | 20.00p | 23.00p | 100388 |
10/04/2018 | 25.00p | 32.00p | 23.00p | 24.50p | 207474 |
09/04/2018 | 24.50p | 24.50p | 23.50p | 23.50p | 14455 |
06/04/2018 | 28.50p | 28.50p | 22.00p | 24.50p | 21762 |
05/04/2018 | 42.50p | 42.50p | 24.55p | 28.50p | 141155 |
04/04/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
03/04/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
29/03/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
28/03/2018 | 52.00p | 52.00p | 42.50p | 42.50p | 913 |
27/03/2018 | 52.00p | 52.00p | 52.00p | 52.00p | 5000 |
26/03/2018 | 53.00p | 54.00p | 52.00p | 52.00p | 62179 |
23/03/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
22/03/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
21/03/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
20/03/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 4500 |
19/03/2018 | 53.00p | 53.00p | 52.00p | 53.00p | 929 |
16/03/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
15/03/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
14/03/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
13/03/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
12/03/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
09/03/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
08/03/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
07/03/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
06/03/2018 | 53.00p | 53.26p | 53.00p | 53.00p | 1074 |
05/03/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
02/03/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
01/03/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
28/02/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
27/02/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
26/02/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
23/02/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
22/02/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
21/02/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
20/02/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
19/02/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
16/02/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
15/02/2018 | 53.00p | 53.26p | 53.00p | 53.00p | 400 |
14/02/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
13/02/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
12/02/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
09/02/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
08/02/2018 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
07/02/2018 | 53.50p | 53.50p | 53.00p | 53.00p | 0 |
06/02/2018 | 54.50p | 54.50p | 53.50p | 53.50p | 0 |
05/02/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
02/02/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
01/02/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
31/01/2018 | 54.50p | 57.00p | 54.50p | 54.50p | 3500 |
30/01/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
29/01/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
26/01/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
25/01/2018 | 54.50p | 56.00p | 54.50p | 54.50p | 3571 |
24/01/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
23/01/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
22/01/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
19/01/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
18/01/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
17/01/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
16/01/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
15/01/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
12/01/2018 | 54.50p | 54.50p | 50.50p | 54.50p | 5649 |
11/01/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
10/01/2018 | 54.50p | 57.00p | 54.50p | 54.50p | 400 |
09/01/2018 | 55.00p | 55.00p | 53.00p | 54.50p | 1000 |
08/01/2018 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
05/01/2018 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
04/01/2018 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
03/01/2018 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
02/01/2018 | 55.00p | 55.00p | 53.00p | 55.00p | 1000 |
29/12/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
28/12/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
27/12/2017 | 55.00p | 58.00p | 55.00p | 55.00p | 3448 |
22/12/2017 | 55.00p | 57.00p | 55.00p | 55.00p | 1000 |
21/12/2017 | 55.00p | 55.00p | 55.00p | 55.00p | -5172 |
20/12/2017 | 55.00p | 57.50p | 55.00p | 55.00p | 5172 |
19/12/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
18/12/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
15/12/2017 | 54.00p | 55.00p | 54.00p | 55.00p | 0 |
14/12/2017 | 54.00p | 56.00p | 54.00p | 54.00p | 9035 |
13/12/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
12/12/2017 | 54.00p | 54.00p | 50.00p | 54.00p | 910 |
11/12/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
08/12/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
07/12/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
06/12/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
05/12/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
04/12/2017 | 54.00p | 56.50p | 54.00p | 54.00p | 400 |
01/12/2017 | 55.00p | 55.00p | 50.00p | 54.00p | 3500 |
30/11/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
29/11/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
28/11/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
27/11/2017 | 55.00p | 58.00p | 55.00p | 55.00p | 841 |
24/11/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
23/11/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
22/11/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
21/11/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
20/11/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
17/11/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
16/11/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
15/11/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
14/11/2017 | 55.00p | 58.00p | 52.00p | 55.00p | 7289 |
13/11/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
10/11/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
09/11/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
08/11/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
07/11/2017 | 55.00p | 58.00p | 55.00p | 55.00p | 400 |
06/11/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
03/11/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
02/11/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
01/11/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
31/10/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
30/10/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
27/10/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
26/10/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
25/10/2017 | 55.00p | 55.00p | 53.00p | 55.00p | 0 |
24/10/2017 | 55.00p | 57.00p | 55.00p | 55.00p | 3579 |
23/10/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
20/10/2017 | 54.00p | 58.00p | 54.00p | 55.00p | 4294 |
19/10/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
18/10/2017 | 54.00p | 54.00p | 52.00p | 54.00p | 3385 |
17/10/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
16/10/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
13/10/2017 | 53.00p | 54.00p | 53.00p | 54.00p | 0 |
12/10/2017 | 52.50p | 53.00p | 52.50p | 53.00p | 0 |
11/10/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
10/10/2017 | 51.00p | 52.50p | 51.00p | 52.50p | 3385 |
09/10/2017 | 61.50p | 61.50p | 51.00p | 51.00p | 12000 |
06/10/2017 | 67.50p | 67.50p | 61.50p | 61.50p | 5665 |
05/10/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
04/10/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 2500 |
03/10/2017 | 71.00p | 71.00p | 67.50p | 67.50p | 0 |
02/10/2017 | 74.00p | 74.00p | 71.00p | 71.00p | 1750 |
29/09/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
28/09/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
27/09/2017 | 76.50p | 76.50p | 74.00p | 74.00p | 2500 |
26/09/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
25/09/2017 | 77.00p | 77.00p | 76.50p | 76.50p | 0 |
22/09/2017 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
21/09/2017 | 77.50p | 77.50p | 76.50p | 77.00p | 0 |
20/09/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
19/09/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
18/09/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
15/09/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
14/09/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
13/09/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
12/09/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
11/09/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
08/09/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
07/09/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
06/09/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 51000 |
05/09/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
04/09/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
01/09/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
31/08/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 1889811 |
30/08/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 561 |
*Close Price adjusted for both dividends and splits