Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2019 | 33.20p | 33.25p | 33.04p | 33.20p | 3700 |
03/09/2019 | 33.20p | 33.20p | 33.20p | 33.20p | 0 |
02/09/2019 | 33.20p | 33.20p | 33.20p | 33.20p | 0 |
30/08/2019 | 33.20p | 33.20p | 33.20p | 33.20p | 0 |
29/08/2019 | 33.20p | 33.20p | 33.20p | 33.20p | 0 |
28/08/2019 | 33.20p | 33.20p | 33.20p | 33.20p | 0 |
27/08/2019 | 33.20p | 33.40p | 33.10p | 33.20p | 26295 |
23/08/2019 | 33.20p | 33.20p | 33.00p | 33.20p | 1850 |
22/08/2019 | 33.20p | 33.20p | 33.20p | 33.20p | 0 |
21/08/2019 | 33.20p | 33.20p | 33.20p | 33.20p | 0 |
20/08/2019 | 33.20p | 33.20p | 33.00p | 33.20p | 1095 |
19/08/2019 | 33.20p | 33.20p | 33.00p | 33.20p | 402 |
16/08/2019 | 33.20p | 33.20p | 33.00p | 33.20p | 4564 |
15/08/2019 | 33.20p | 33.20p | 33.00p | 33.20p | 7887 |
14/08/2019 | 33.20p | 33.20p | 33.20p | 33.20p | 0 |
13/08/2019 | 33.20p | 33.20p | 33.20p | 33.20p | 0 |
12/08/2019 | 33.30p | 33.30p | 33.01p | 33.20p | 3872 |
09/08/2019 | 33.30p | 33.30p | 33.30p | 33.30p | 0 |
08/08/2019 | 33.30p | 33.40p | 33.20p | 33.30p | 25135 |
07/08/2019 | 33.30p | 33.30p | 33.30p | 33.30p | 0 |
06/08/2019 | 33.30p | 33.30p | 33.21p | 33.30p | 1850 |
05/08/2019 | 33.60p | 33.60p | 33.21p | 33.30p | 28823 |
02/08/2019 | 33.60p | 33.60p | 33.60p | 33.60p | 0 |
01/08/2019 | 33.60p | 33.60p | 33.60p | 33.60p | 0 |
31/07/2019 | 33.60p | 33.60p | 33.60p | 33.60p | 0 |
30/07/2019 | 33.60p | 33.60p | 33.56p | 33.60p | 2850 |
29/07/2019 | 33.60p | 33.60p | 33.52p | 33.60p | 1500 |
26/07/2019 | 33.60p | 33.90p | 33.60p | 33.60p | 15000 |
25/07/2019 | 35.10p | 35.10p | 33.28p | 33.60p | 38629 |
24/07/2019 | 35.10p | 35.10p | 35.10p | 35.10p | 15000 |
23/07/2019 | 36.10p | 36.10p | 35.05p | 35.10p | 19180 |
22/07/2019 | 37.20p | 37.20p | 35.15p | 36.10p | 50745 |
19/07/2019 | 37.20p | 37.20p | 37.20p | 37.20p | 0 |
18/07/2019 | 37.20p | 37.20p | 37.20p | 37.20p | 0 |
17/07/2019 | 37.20p | 37.20p | 37.00p | 37.20p | 4063 |
16/07/2019 | 37.50p | 37.50p | 37.00p | 37.20p | 17186 |
15/07/2019 | 37.50p | 37.50p | 37.25p | 37.50p | 1000 |
12/07/2019 | 37.50p | 37.50p | 37.25p | 37.50p | 10000 |
11/07/2019 | 37.50p | 37.50p | 37.13p | 37.50p | 12138 |
10/07/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
09/07/2019 | 37.50p | 37.50p | 37.00p | 37.50p | 28508 |
08/07/2019 | 39.00p | 39.00p | 35.50p | 37.50p | 32950 |
05/07/2019 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
04/07/2019 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
03/07/2019 | 39.00p | 39.00p | 38.00p | 39.00p | 5581 |
02/07/2019 | 39.00p | 39.00p | 38.00p | 39.00p | 5160 |
01/07/2019 | 39.00p | 39.28p | 38.00p | 39.00p | 18735 |
28/06/2019 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
27/06/2019 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
26/06/2019 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
25/06/2019 | 39.00p | 39.00p | 38.12p | 39.00p | 34954 |
24/06/2019 | 39.00p | 39.70p | 38.52p | 39.00p | 26500 |
21/06/2019 | 39.00p | 40.00p | 38.00p | 39.00p | 24801 |
20/06/2019 | 39.00p | 39.50p | 38.32p | 39.00p | 37355 |
19/06/2019 | 39.00p | 39.00p | 39.00p | 39.00p | 18727 |
18/06/2019 | 39.00p | 39.50p | 38.32p | 39.00p | 11579 |
17/06/2019 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
14/06/2019 | 39.00p | 39.60p | 38.80p | 39.00p | 32750 |
13/06/2019 | 39.00p | 39.78p | 38.32p | 39.00p | 31062 |
12/06/2019 | 39.00p | 39.00p | 38.30p | 39.00p | 16965 |
11/06/2019 | 40.00p | 40.40p | 39.00p | 39.00p | 6260 |
10/06/2019 | 40.00p | 40.50p | 39.23p | 40.00p | 11210 |
07/06/2019 | 39.00p | 41.00p | 39.00p | 40.00p | 39850 |
06/06/2019 | 39.50p | 40.07p | 38.20p | 39.00p | 54605 |
05/06/2019 | 40.50p | 41.70p | 36.80p | 39.50p | 207438 |
04/06/2019 | 37.00p | 37.20p | 36.30p | 37.00p | 19231 |
03/06/2019 | 37.00p | 38.00p | 36.00p | 37.00p | 30400 |
31/05/2019 | 37.00p | 37.80p | 36.25p | 37.00p | 6650 |
30/05/2019 | 37.00p | 37.20p | 36.40p | 37.00p | 26500 |
29/05/2019 | 36.00p | 38.00p | 36.00p | 37.00p | 38500 |
28/05/2019 | 36.00p | 38.50p | 36.00p | 36.00p | 37744 |
24/05/2019 | 36.50p | 37.00p | 36.00p | 36.00p | 4000 |
23/05/2019 | 39.00p | 39.80p | 36.39p | 36.50p | 61736 |
22/05/2019 | 35.50p | 41.49p | 35.50p | 39.00p | 185389 |
21/05/2019 | 33.50p | 37.00p | 33.33p | 35.50p | 149048 |
20/05/2019 | 30.50p | 34.10p | 30.50p | 33.50p | 72535 |
17/05/2019 | 30.50p | 31.79p | 30.11p | 30.50p | 22699 |
16/05/2019 | 29.00p | 31.00p | 29.00p | 30.50p | 23657 |
15/05/2019 | 29.00p | 29.00p | 28.50p | 29.00p | 2500 |
14/05/2019 | 29.00p | 29.00p | 28.74p | 29.00p | 10000 |
13/05/2019 | 29.00p | 30.00p | 29.00p | 29.00p | 5000 |
10/05/2019 | 27.00p | 30.00p | 27.00p | 29.00p | 27997 |
09/05/2019 | 27.00p | 27.90p | 27.00p | 27.00p | 10000 |
08/05/2019 | 27.00p | 27.00p | 26.15p | 27.00p | 12000 |
07/05/2019 | 27.00p | 27.80p | 26.82p | 27.00p | 10825 |
03/05/2019 | 27.00p | 27.60p | 27.00p | 27.00p | 18115 |
02/05/2019 | 26.50p | 27.00p | 26.00p | 27.00p | 29486 |
01/05/2019 | 27.00p | 27.00p | 26.00p | 26.50p | 39224 |
30/04/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 42442 |
29/04/2019 | 27.00p | 28.00p | 27.00p | 27.00p | 6522 |
26/04/2019 | 27.00p | 28.00p | 26.00p | 27.00p | 67052 |
25/04/2019 | 25.00p | 27.70p | 24.42p | 27.00p | 126539 |
24/04/2019 | 25.50p | 25.50p | 25.00p | 25.00p | 32049 |
23/04/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
18/04/2019 | 25.50p | 25.50p | 25.00p | 25.50p | 5880 |
17/04/2019 | 25.00p | 25.50p | 25.00p | 25.50p | 22156 |
16/04/2019 | 25.50p | 25.50p | 25.00p | 25.50p | 3000 |
15/04/2019 | 25.50p | 25.50p | 25.00p | 25.50p | 1500 |
12/04/2019 | 26.50p | 26.50p | 24.00p | 25.50p | 16006 |
11/04/2019 | 27.00p | 27.00p | 26.00p | 26.50p | 25127 |
10/04/2019 | 27.00p | 27.00p | 26.70p | 27.00p | 2202 |
09/04/2019 | 27.00p | 27.00p | 26.00p | 27.00p | 20633 |
08/04/2019 | 27.00p | 27.00p | 26.00p | 27.00p | 18583 |
05/04/2019 | 26.00p | 28.00p | 26.00p | 27.00p | 36822 |
04/04/2019 | 24.50p | 26.78p | 24.36p | 26.00p | 76017 |
03/04/2019 | 27.00p | 29.00p | 22.94p | 24.00p | 213299 |
02/04/2019 | 19.00p | 29.50p | 18.80p | 27.00p | 1316156 |
01/04/2019 | 16.25p | 16.50p | 15.11p | 16.50p | 54665 |
29/03/2019 | 16.50p | 16.90p | 16.14p | 16.25p | 17000 |
28/03/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
27/03/2019 | 17.00p | 17.00p | 16.44p | 16.50p | 13492 |
26/03/2019 | 17.25p | 17.25p | 16.71p | 17.00p | 2500 |
25/03/2019 | 17.25p | 17.25p | 16.71p | 17.25p | 1000 |
22/03/2019 | 16.25p | 17.25p | 16.25p | 17.25p | 12600 |
21/03/2019 | 17.75p | 17.75p | 16.02p | 16.25p | 16900 |
20/03/2019 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
19/03/2019 | 18.25p | 18.25p | 17.75p | 17.75p | 5744 |
18/03/2019 | 19.00p | 19.00p | 16.50p | 18.25p | 66952 |
15/03/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
14/03/2019 | 18.75p | 19.00p | 18.50p | 19.00p | 45440 |
13/03/2019 | 18.75p | 18.75p | 16.75p | 18.75p | 26000 |
12/03/2019 | 18.25p | 18.95p | 17.50p | 18.75p | 44609 |
11/03/2019 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
08/03/2019 | 19.25p | 19.50p | 19.25p | 19.25p | 0 |
07/03/2019 | 19.25p | 19.50p | 19.01p | 19.50p | 17298 |
06/03/2019 | 18.50p | 19.25p | 18.50p | 19.25p | 14142 |
05/03/2019 | 19.50p | 19.50p | 17.00p | 18.50p | 145663 |
04/03/2019 | 20.25p | 20.25p | 18.00p | 19.50p | 128356 |
01/03/2019 | 20.25p | 20.25p | 18.00p | 20.25p | 85688 |
28/02/2019 | 21.20p | 21.20p | 19.00p | 20.25p | 40496 |
27/02/2019 | 23.50p | 23.50p | 21.00p | 21.10p | 1900 |
26/02/2019 | 22.90p | 23.50p | 22.40p | 23.50p | 2000 |
25/02/2019 | 23.50p | 23.50p | 22.90p | 22.90p | 32238 |
22/02/2019 | 23.00p | 23.50p | 23.00p | 23.50p | 45000 |
21/02/2019 | 23.00p | 23.40p | 23.00p | 23.00p | 13175 |
20/02/2019 | 23.00p | 23.00p | 22.05p | 23.00p | 80000 |
19/02/2019 | 22.50p | 23.00p | 21.00p | 23.00p | 159117 |
18/02/2019 | 24.00p | 24.00p | 20.50p | 22.50p | 36542 |
15/02/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 50000 |
14/02/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
13/02/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
12/02/2019 | 24.00p | 24.00p | 23.00p | 24.00p | 5480 |
11/02/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
08/02/2019 | 24.00p | 24.00p | 22.00p | 24.00p | 40000 |
07/02/2019 | 24.00p | 24.00p | 23.60p | 24.00p | 1000 |
06/02/2019 | 24.00p | 24.00p | 23.00p | 23.00p | 2262 |
05/02/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
04/02/2019 | 24.00p | 24.00p | 23.00p | 24.00p | 8916 |
01/02/2019 | 24.00p | 24.00p | 23.00p | 24.00p | 4363 |
31/01/2019 | 24.00p | 24.40p | 24.00p | 24.00p | 10268 |
30/01/2019 | 24.00p | 24.10p | 24.00p | 24.00p | 1496 |
29/01/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
28/01/2019 | 24.00p | 24.40p | 24.00p | 24.00p | 2018 |
25/01/2019 | 22.80p | 25.20p | 22.80p | 24.00p | 110260 |
24/01/2019 | 22.50p | 23.00p | 22.22p | 22.80p | 42128 |
23/01/2019 | 25.50p | 25.50p | 22.50p | 22.50p | 65193 |
22/01/2019 | 25.50p | 25.50p | 25.00p | 25.50p | 6000 |
21/01/2019 | 27.00p | 27.00p | 24.10p | 25.50p | 23827 |
18/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
17/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
16/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
15/01/2019 | 27.00p | 27.00p | 26.00p | 27.00p | 2145 |
14/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 50000 |
11/01/2019 | 27.00p | 27.00p | 26.12p | 27.00p | 5084 |
10/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
09/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 176000 |
08/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
07/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
04/01/2019 | 27.00p | 27.00p | 25.71p | 27.00p | 10000 |
03/01/2019 | 27.00p | 27.00p | 26.00p | 27.00p | 1400 |
02/01/2019 | 27.50p | 27.91p | 26.00p | 27.00p | 88530 |
31/12/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
28/12/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
27/12/2018 | 27.50p | 27.50p | 26.50p | 27.50p | 14132 |
24/12/2018 | 28.00p | 28.00p | 27.00p | 27.50p | 20500 |
21/12/2018 | 28.00p | 28.00p | 27.60p | 28.00p | 11389 |
20/12/2018 | 28.00p | 28.84p | 28.00p | 28.00p | 4706 |
19/12/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
18/12/2018 | 28.00p | 29.00p | 28.00p | 28.00p | 21688 |
17/12/2018 | 28.50p | 28.80p | 28.00p | 28.00p | 2689 |
14/12/2018 | 28.50p | 28.50p | 28.50p | 28.50p | 30769 |
13/12/2018 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
12/12/2018 | 28.50p | 28.77p | 28.50p | 28.50p | 16400 |
11/12/2018 | 28.50p | 28.77p | 28.50p | 28.50p | 1942 |
10/12/2018 | 28.50p | 28.50p | 28.00p | 28.50p | 2000 |
07/12/2018 | 28.50p | 28.77p | 28.50p | 28.50p | 5000 |
06/12/2018 | 30.50p | 30.50p | 28.50p | 28.50p | 8900 |
05/12/2018 | 31.50p | 32.00p | 31.00p | 31.00p | 7145 |
04/12/2018 | 31.50p | 32.00p | 31.10p | 31.50p | 14587 |
03/12/2018 | 29.50p | 32.00p | 28.00p | 31.50p | 57253 |
30/11/2018 | 29.50p | 29.50p | 28.00p | 29.50p | 2780 |
29/11/2018 | 28.50p | 29.50p | 28.00p | 29.50p | 9400 |
28/11/2018 | 29.00p | 29.00p | 27.70p | 28.50p | 12291 |
27/11/2018 | 32.00p | 33.00p | 29.00p | 29.00p | 77877 |
26/11/2018 | 31.50p | 34.00p | 31.50p | 32.00p | 67485 |
23/11/2018 | 28.50p | 29.00p | 28.00p | 28.50p | 28278 |
22/11/2018 | 28.50p | 28.50p | 28.00p | 28.50p | 9343 |
21/11/2018 | 27.00p | 29.90p | 27.00p | 28.50p | 17071 |
20/11/2018 | 26.50p | 28.50p | 26.50p | 27.00p | 11863 |
19/11/2018 | 26.50p | 27.00p | 26.50p | 26.50p | 10914 |
*Close Price adjusted for both dividends and splits