Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/11/2018 | 26.50p | 27.00p | 26.50p | 26.50p | 11134 |
15/11/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
14/11/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
13/11/2018 | 26.50p | 27.00p | 26.50p | 26.50p | 4270 |
12/11/2018 | 27.00p | 27.00p | 26.42p | 26.50p | 39500 |
09/11/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 1000 |
08/11/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 1400 |
07/11/2018 | 27.00p | 28.00p | 26.00p | 27.00p | 6004 |
06/11/2018 | 27.00p | 28.00p | 27.00p | 27.00p | 5335 |
05/11/2018 | 25.00p | 29.00p | 25.00p | 27.00p | 46181 |
02/11/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
01/11/2018 | 24.00p | 26.00p | 24.00p | 25.00p | 88073 |
31/10/2018 | 25.00p | 25.00p | 24.00p | 24.00p | 85000 |
30/10/2018 | 25.00p | 25.50p | 25.00p | 25.00p | 3874 |
29/10/2018 | 25.00p | 25.50p | 23.50p | 25.00p | 29264 |
26/10/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 23855 |
25/10/2018 | 24.50p | 25.00p | 23.00p | 25.00p | 82919 |
24/10/2018 | 24.50p | 25.00p | 23.00p | 24.50p | 43000 |
23/10/2018 | 25.50p | 25.50p | 23.00p | 24.50p | 47590 |
22/10/2018 | 26.00p | 26.73p | 25.50p | 25.50p | 48476 |
19/10/2018 | 27.00p | 27.00p | 25.50p | 26.00p | 26263 |
18/10/2018 | 27.00p | 27.00p | 26.28p | 27.00p | 24350 |
17/10/2018 | 27.00p | 27.00p | 26.50p | 27.00p | 20000 |
16/10/2018 | 27.00p | 27.50p | 27.00p | 27.00p | 3617 |
15/10/2018 | 28.50p | 28.87p | 26.20p | 27.00p | 93175 |
12/10/2018 | 29.00p | 29.00p | 28.10p | 28.50p | 14289 |
11/10/2018 | 29.50p | 30.34p | 28.00p | 29.00p | 13674 |
10/10/2018 | 31.00p | 31.40p | 30.00p | 31.00p | 50583 |
09/10/2018 | 33.50p | 33.50p | 30.00p | 31.00p | 33474 |
08/10/2018 | 37.00p | 38.86p | 33.00p | 34.00p | 37285 |
05/10/2018 | 36.00p | 40.26p | 35.00p | 37.00p | 91158 |
04/10/2018 | 30.00p | 37.00p | 30.00p | 36.00p | 129041 |
03/10/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
02/10/2018 | 29.00p | 30.00p | 28.00p | 30.00p | 212832 |
01/10/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
28/09/2018 | 29.00p | 29.00p | 28.90p | 29.00p | 2000 |
27/09/2018 | 29.00p | 29.00p | 28.00p | 29.00p | 8778 |
26/09/2018 | 29.00p | 30.00p | 28.15p | 29.00p | 45866 |
25/09/2018 | 29.50p | 29.50p | 28.00p | 29.00p | 15000 |
24/09/2018 | 29.50p | 29.50p | 28.00p | 29.50p | 19949 |
21/09/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
20/09/2018 | 29.50p | 30.39p | 29.50p | 29.50p | 18000 |
19/09/2018 | 29.50p | 30.40p | 28.00p | 29.50p | 34695 |
18/09/2018 | 27.50p | 30.00p | 27.30p | 29.50p | 29924 |
17/09/2018 | 30.50p | 30.50p | 26.00p | 27.50p | 50603 |
14/09/2018 | 30.50p | 30.50p | 29.00p | 30.50p | 2000 |
13/09/2018 | 31.00p | 31.40p | 30.00p | 31.00p | 11215 |
12/09/2018 | 32.50p | 32.50p | 27.97p | 31.00p | 56002 |
11/09/2018 | 33.00p | 33.00p | 29.10p | 32.50p | 86262 |
10/09/2018 | 35.00p | 35.00p | 32.00p | 33.00p | 31487 |
07/09/2018 | 36.00p | 36.00p | 33.00p | 35.00p | 17941 |
06/09/2018 | 36.00p | 36.00p | 35.00p | 36.00p | 5000 |
05/09/2018 | 38.50p | 38.50p | 33.44p | 36.00p | 47169 |
04/09/2018 | 40.50p | 40.50p | 38.00p | 38.50p | 33154 |
03/09/2018 | 37.50p | 44.00p | 37.50p | 41.00p | 76555 |
31/08/2018 | 34.50p | 39.99p | 34.50p | 37.50p | 109682 |
30/08/2018 | 34.50p | 38.00p | 34.50p | 35.50p | 91020 |
29/08/2018 | 33.50p | 34.99p | 33.50p | 34.50p | 2600 |
28/08/2018 | 30.50p | 34.30p | 30.00p | 33.50p | 75296 |
24/08/2018 | 30.50p | 31.01p | 29.00p | 30.50p | 75500 |
23/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
22/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
21/08/2018 | 30.50p | 30.50p | 30.25p | 30.50p | 1000 |
20/08/2018 | 30.50p | 30.50p | 29.00p | 30.50p | 7259 |
17/08/2018 | 29.50p | 30.50p | 29.50p | 30.50p | 16529 |
16/08/2018 | 29.00p | 29.50p | 28.00p | 29.50p | 11693 |
15/08/2018 | 29.50p | 29.50p | 27.00p | 29.00p | 15000 |
14/08/2018 | 29.50p | 30.40p | 28.00p | 29.50p | 14820 |
13/08/2018 | 29.00p | 30.40p | 28.33p | 29.50p | 38745 |
10/08/2018 | 28.50p | 31.00p | 28.33p | 29.00p | 83128 |
09/08/2018 | 25.00p | 26.00p | 24.00p | 25.00p | 29509 |
08/08/2018 | 25.00p | 25.00p | 24.10p | 25.00p | 4811 |
07/08/2018 | 25.00p | 25.50p | 25.00p | 25.00p | 3465 |
06/08/2018 | 26.50p | 26.50p | 24.00p | 25.00p | 39905 |
03/08/2018 | 28.50p | 28.50p | 25.00p | 26.50p | 37513 |
02/08/2018 | 32.00p | 32.00p | 29.00p | 29.00p | 50211 |
01/08/2018 | 33.50p | 33.50p | 31.00p | 32.00p | 24683 |
31/07/2018 | 34.50p | 34.50p | 32.00p | 33.50p | 15000 |
30/07/2018 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
27/07/2018 | 34.50p | 35.54p | 34.27p | 34.50p | 18732 |
26/07/2018 | 34.50p | 34.50p | 34.00p | 34.50p | 10000 |
25/07/2018 | 33.50p | 35.00p | 32.50p | 34.50p | 37000 |
24/07/2018 | 33.50p | 34.00p | 33.50p | 33.50p | 2941 |
23/07/2018 | 33.50p | 33.95p | 33.00p | 33.50p | 16779 |
20/07/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 20000 |
19/07/2018 | 33.50p | 33.50p | 33.00p | 33.50p | 6688 |
18/07/2018 | 33.50p | 34.00p | 33.00p | 33.50p | 25279 |
17/07/2018 | 34.00p | 34.89p | 33.00p | 33.50p | 9183 |
16/07/2018 | 34.00p | 34.89p | 33.10p | 34.00p | 11636 |
13/07/2018 | 33.50p | 34.89p | 33.10p | 34.00p | 32232 |
12/07/2018 | 32.00p | 34.00p | 32.00p | 33.50p | 16349 |
11/07/2018 | 34.50p | 34.50p | 31.68p | 32.00p | 25957 |
10/07/2018 | 34.50p | 34.50p | 34.00p | 34.50p | 1433 |
09/07/2018 | 34.00p | 37.00p | 34.00p | 34.50p | 166930 |
06/07/2018 | 28.00p | 35.88p | 28.00p | 34.00p | 82605 |
05/07/2018 | 28.00p | 29.00p | 27.00p | 28.00p | 13495 |
04/07/2018 | 29.50p | 29.50p | 27.02p | 28.00p | 7000 |
03/07/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
02/07/2018 | 29.50p | 29.50p | 29.00p | 29.50p | 3194 |
29/06/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
28/06/2018 | 30.00p | 30.00p | 29.00p | 29.50p | 10000 |
27/06/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
26/06/2018 | 30.00p | 31.00p | 30.00p | 30.00p | 15000 |
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 | 29.02p | 30.00p | 1194 |
20/06/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
19/06/2018 | 31.00p | 31.00p | 29.00p | 30.00p | 15000 |
18/06/2018 | 30.00p | 31.00p | 30.00p | 31.00p | 0 |
15/06/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
14/06/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
13/06/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
12/06/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
11/06/2018 | 30.00p | 31.92p | 30.00p | 30.00p | 3200 |
08/06/2018 | 30.00p | 30.00p | 28.00p | 30.00p | 1000 |
07/06/2018 | 28.00p | 31.00p | 28.00p | 30.00p | 40778 |
06/06/2018 | 28.50p | 28.50p | 25.50p | 28.00p | 22546 |
05/06/2018 | 28.50p | 28.50p | 28.00p | 28.50p | 6141 |
04/06/2018 | 28.50p | 28.50p | 28.00p | 28.50p | 604 |
01/06/2018 | 27.50p | 29.00p | 27.50p | 28.50p | 8855 |
31/05/2018 | 25.00p | 27.70p | 25.00p | 27.50p | 29615 |
30/05/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
29/05/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
25/05/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 60 |
24/05/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
23/05/2018 | 25.00p | 26.00p | 25.00p | 25.00p | 10000 |
22/05/2018 | 24.00p | 26.00p | 23.30p | 25.00p | 55000 |
21/05/2018 | 25.00p | 25.00p | 22.00p | 24.50p | 90760 |
18/05/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 25000 |
17/05/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
16/05/2018 | 28.00p | 28.00p | 24.97p | 27.50p | 5255 |
15/05/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
14/05/2018 | 30.00p | 30.00p | 25.62p | 28.00p | 28350 |
11/05/2018 | 30.00p | 30.40p | 28.60p | 30.00p | 7050 |
10/05/2018 | 30.00p | 30.00p | 28.00p | 30.00p | 2750 |
09/05/2018 | 30.00p | 30.00p | 29.22p | 30.00p | 31364 |
08/05/2018 | 30.00p | 31.00p | 30.00p | 30.00p | 159 |
04/05/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 60000 |
03/05/2018 | 30.00p | 30.30p | 29.90p | 30.00p | 9140 |
02/05/2018 | 30.00p | 30.00p | 28.00p | 30.00p | 6116 |
01/05/2018 | 30.00p | 31.00p | 30.00p | 30.00p | 40650 |
30/04/2018 | 30.00p | 32.00p | 28.00p | 30.00p | 1716 |
27/04/2018 | 31.50p | 31.50p | 28.00p | 30.00p | 38223 |
26/04/2018 | 32.00p | 32.00p | 30.00p | 31.50p | 29036 |
25/04/2018 | 28.00p | 33.00p | 27.60p | 32.00p | 87321 |
24/04/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 35229 |
23/04/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 30000 |
20/04/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 40000 |
19/04/2018 | 27.50p | 28.00p | 27.00p | 27.00p | 4267 |
18/04/2018 | 27.50p | 29.00p | 27.50p | 27.50p | 11472 |
17/04/2018 | 27.50p | 27.96p | 27.50p | 27.50p | 20000 |
16/04/2018 | 27.50p | 27.96p | 27.50p | 27.50p | 137 |
13/04/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
12/04/2018 | 27.50p | 27.50p | 26.00p | 27.50p | 6807 |
11/04/2018 | 27.00p | 27.50p | 26.00p | 27.50p | 6039 |
10/04/2018 | 29.00p | 29.20p | 24.00p | 27.00p | 60748 |
09/04/2018 | 26.50p | 29.78p | 26.50p | 29.00p | 281804 |
06/04/2018 | 26.50p | 28.00p | 26.50p | 26.50p | 4248 |
05/04/2018 | 26.50p | 28.00p | 26.50p | 26.50p | 2000 |
04/04/2018 | 26.50p | 27.40p | 25.00p | 26.50p | 61247 |
03/04/2018 | 24.00p | 24.00p | 23.15p | 24.00p | 6800 |
29/03/2018 | 23.50p | 25.00p | 22.15p | 24.00p | 26059 |
28/03/2018 | 21.50p | 23.00p | 21.50p | 23.00p | 10329 |
27/03/2018 | 21.50p | 22.00p | 21.50p | 21.50p | 40816 |
26/03/2018 | 21.50p | 21.50p | 21.41p | 21.50p | 3478 |
23/03/2018 | 21.50p | 22.00p | 21.37p | 21.50p | 20568 |
22/03/2018 | 24.00p | 24.00p | 20.42p | 21.50p | 41928 |
21/03/2018 | 26.00p | 26.00p | 23.00p | 24.00p | 7000 |
20/03/2018 | 27.50p | 27.50p | 24.00p | 26.00p | 10000 |
19/03/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
16/03/2018 | 27.50p | 27.50p | 26.50p | 27.50p | 10000 |
15/03/2018 | 27.50p | 27.50p | 26.00p | 27.50p | 22616 |
14/03/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
13/03/2018 | 27.00p | 27.50p | 26.00p | 27.50p | 35783 |
12/03/2018 | 27.50p | 27.90p | 27.50p | 27.50p | 7500 |
09/03/2018 | 27.00p | 28.00p | 27.00p | 27.50p | 19389 |
08/03/2018 | 25.50p | 27.00p | 24.10p | 26.00p | 22792 |
07/03/2018 | 25.50p | 25.50p | 24.10p | 25.50p | 6664 |
06/03/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 35210 |
05/03/2018 | 26.50p | 26.50p | 25.33p | 25.50p | 9623 |
02/03/2018 | 27.00p | 28.00p | 26.50p | 26.50p | 22000 |
01/03/2018 | 22.50p | 28.00p | 20.00p | 27.00p | 111097 |
28/02/2018 | 22.00p | 23.00p | 20.10p | 22.50p | 29251 |
27/02/2018 | 27.00p | 27.00p | 18.00p | 21.00p | 51094 |
26/02/2018 | 27.00p | 27.80p | 27.00p | 27.00p | 604 |
23/02/2018 | 28.00p | 28.60p | 27.00p | 27.00p | 4800 |
22/02/2018 | 28.50p | 28.50p | 27.00p | 28.00p | 3710 |
21/02/2018 | 28.50p | 28.50p | 28.05p | 28.50p | 823 |
20/02/2018 | 28.50p | 28.50p | 28.20p | 28.50p | 18497 |
19/02/2018 | 29.00p | 29.00p | 27.02p | 28.50p | 14000 |
16/02/2018 | 29.50p | 29.50p | 28.00p | 29.00p | 55000 |
15/02/2018 | 29.50p | 29.50p | 28.50p | 29.50p | 10318 |
14/02/2018 | 29.50p | 29.50p | 28.50p | 29.50p | 15417 |
13/02/2018 | 28.00p | 30.33p | 28.00p | 29.50p | 172701 |
12/02/2018 | 27.00p | 28.00p | 27.00p | 27.00p | 1023 |
09/02/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
08/02/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
07/02/2018 | 27.50p | 27.50p | 27.00p | 27.00p | 0 |
06/02/2018 | 29.50p | 29.50p | 27.50p | 27.50p | 575 |
05/02/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
*Close Price adjusted for both dividends and splits