Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
02/02/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
01/02/2018 | 29.50p | 29.89p | 29.50p | 29.50p | 0 |
31/01/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
30/01/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
29/01/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
26/01/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
25/01/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
24/01/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
23/01/2018 | 29.50p | 29.50p | 29.31p | 29.50p | 10000 |
22/01/2018 | 30.30p | 30.30p | 29.50p | 29.50p | 314 |
19/01/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
18/01/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 1625 |
17/01/2018 | 30.50p | 30.50p | 30.31p | 30.50p | 522 |
16/01/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 5000 |
15/01/2018 | 30.50p | 31.00p | 30.50p | 30.50p | 3764 |
12/01/2018 | 30.50p | 31.00p | 30.50p | 30.50p | 314 |
11/01/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
10/01/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
09/01/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 5000 |
08/01/2018 | 30.50p | 31.00p | 30.31p | 30.50p | 6243 |
05/01/2018 | 30.50p | 30.75p | 30.50p | 30.50p | 3194 |
04/01/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 30115 |
03/01/2018 | 30.00p | 30.75p | 30.00p | 30.50p | 6931 |
02/01/2018 | 28.00p | 30.00p | 28.00p | 30.00p | 51100 |
29/12/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
28/12/2017 | 28.00p | 29.00p | 28.00p | 28.00p | 5646 |
27/12/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
22/12/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
21/12/2017 | 28.00p | 29.00p | 28.00p | 28.00p | 3000 |
20/12/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
19/12/2017 | 28.00p | 29.00p | 26.00p | 28.00p | 3612 |
18/12/2017 | 28.00p | 28.00p | 26.00p | 28.00p | 10616 |
15/12/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
14/12/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
13/12/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 65000 |
12/12/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
11/12/2017 | 28.00p | 29.00p | 28.00p | 28.00p | 1682 |
08/12/2017 | 28.00p | 28.00p | 26.00p | 28.00p | 5119 |
07/12/2017 | 27.50p | 28.00p | 26.75p | 28.00p | 7263 |
06/12/2017 | 30.50p | 30.50p | 27.50p | 27.50p | 32896 |
05/12/2017 | 30.50p | 30.50p | 29.75p | 30.50p | 10795 |
04/12/2017 | 32.00p | 32.00p | 30.00p | 30.50p | 20769 |
01/12/2017 | 32.00p | 32.00p | 27.82p | 29.50p | 26000 |
30/11/2017 | 30.50p | 32.00p | 30.00p | 32.00p | 47601 |
29/11/2017 | 30.50p | 30.50p | 30.50p | 30.50p | 31500 |
28/11/2017 | 29.00p | 30.50p | 29.00p | 30.50p | 15448 |
27/11/2017 | 29.00p | 29.00p | 28.00p | 29.00p | 2982 |
24/11/2017 | 27.50p | 28.69p | 27.50p | 28.50p | 20054 |
23/11/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
22/11/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
21/11/2017 | 27.00p | 28.10p | 26.00p | 27.50p | 10741 |
20/11/2017 | 27.00p | 28.20p | 27.00p | 27.00p | 23013 |
17/11/2017 | 26.00p | 27.00p | 26.00p | 27.00p | 7500 |
16/11/2017 | 27.50p | 27.50p | 25.00p | 26.00p | 16570 |
15/11/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
14/11/2017 | 29.00p | 29.00p | 26.95p | 27.50p | 24313 |
13/11/2017 | 29.50p | 29.50p | 26.50p | 29.00p | 9360 |
10/11/2017 | 30.50p | 30.50p | 27.00p | 29.50p | 65364 |
09/11/2017 | 33.50p | 34.10p | 30.00p | 30.50p | 14328 |
08/11/2017 | 34.50p | 34.50p | 33.50p | 33.50p | 1000 |
07/11/2017 | 37.50p | 37.50p | 32.00p | 34.50p | 43244 |
06/11/2017 | 45.50p | 47.02p | 35.00p | 37.50p | 123741 |
03/11/2017 | 45.00p | 46.50p | 45.00p | 45.50p | 4000 |
02/11/2017 | 45.00p | 45.50p | 44.00p | 45.00p | 19511 |
01/11/2017 | 48.50p | 48.50p | 45.00p | 45.00p | 32353 |
31/10/2017 | 48.50p | 48.50p | 47.00p | 48.50p | 40648 |
30/10/2017 | 48.50p | 48.50p | 47.00p | 48.50p | 1000 |
27/10/2017 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
26/10/2017 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
25/10/2017 | 48.50p | 48.50p | 47.00p | 48.50p | 6464 |
24/10/2017 | 48.00p | 48.50p | 47.00p | 48.50p | 8000 |
23/10/2017 | 45.50p | 49.00p | 45.00p | 47.00p | 79444 |
20/10/2017 | 52.00p | 52.00p | 42.40p | 45.50p | 60325 |
19/10/2017 | 52.00p | 54.50p | 50.90p | 52.00p | 1500 |
18/10/2017 | 52.00p | 52.40p | 51.00p | 52.00p | 18519 |
17/10/2017 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
16/10/2017 | 52.00p | 52.00p | 51.40p | 52.00p | 7000 |
13/10/2017 | 52.00p | 52.00p | 52.00p | 52.00p | 4770 |
12/10/2017 | 52.00p | 52.00p | 52.00p | 52.00p | 4000 |
11/10/2017 | 52.00p | 52.00p | 52.00p | 52.00p | 1500 |
10/10/2017 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
09/10/2017 | 55.00p | 55.00p | 52.00p | 52.00p | 16515 |
06/10/2017 | 55.00p | 56.50p | 55.00p | 55.00p | 0 |
05/10/2017 | 59.50p | 59.50p | 55.00p | 55.00p | 75389 |
04/10/2017 | 58.00p | 59.50p | 58.00p | 58.00p | 0 |
03/10/2017 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
02/10/2017 | 58.00p | 59.50p | 58.00p | 58.00p | 0 |
29/09/2017 | 57.50p | 58.00p | 57.50p | 58.00p | 13797 |
28/09/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 4500 |
27/09/2017 | 56.50p | 57.50p | 56.50p | 57.50p | 2066 |
26/09/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
25/09/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 5000 |
22/09/2017 | 54.50p | 56.50p | 54.50p | 56.50p | 30000 |
21/09/2017 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
20/09/2017 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
19/09/2017 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
18/09/2017 | 54.50p | 54.50p | 54.50p | 54.50p | 12061 |
15/09/2017 | 54.50p | 54.50p | 54.50p | 54.50p | 19376 |
14/09/2017 | 54.50p | 54.50p | 54.50p | 54.50p | 10100 |
13/09/2017 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
12/09/2017 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
11/09/2017 | 54.50p | 54.50p | 54.50p | 54.50p | 7163 |
08/09/2017 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
07/09/2017 | 51.50p | 54.50p | 51.50p | 54.50p | 14286 |
06/09/2017 | 50.00p | 51.50p | 50.00p | 51.50p | 15000 |
05/09/2017 | 51.50p | 51.50p | 50.00p | 50.00p | 3000 |
04/09/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 2158 |
01/09/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 3000 |
31/08/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
30/08/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
29/08/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
25/08/2017 | 52.50p | 52.50p | 51.00p | 51.50p | 1450 |
24/08/2017 | 57.50p | 57.50p | 49.50p | 51.00p | 26819 |
23/08/2017 | 57.50p | 57.50p | 55.50p | 57.50p | 2000 |
22/08/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
21/08/2017 | 58.50p | 58.50p | 57.50p | 57.50p | 4944 |
18/08/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
17/08/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 6820 |
16/08/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 6700 |
15/08/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
14/08/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
11/08/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
10/08/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
09/08/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 2000 |
08/08/2017 | 60.00p | 60.00p | 58.50p | 58.50p | 6867 |
07/08/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 3000 |
04/08/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 12160 |
03/08/2017 | 58.50p | 60.00p | 58.50p | 60.00p | 22961 |
02/08/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
01/08/2017 | 59.50p | 59.50p | 58.50p | 58.50p | 0 |
31/07/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 6000 |
28/07/2017 | 60.00p | 60.00p | 59.50p | 59.50p | 6000 |
27/07/2017 | 60.50p | 61.50p | 60.00p | 60.00p | 6000 |
26/07/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 4800 |
25/07/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
24/07/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 12283 |
21/07/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 3000 |
20/07/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
19/07/2017 | 61.00p | 63.50p | 60.50p | 60.50p | 25037 |
18/07/2017 | 55.50p | 61.00p | 55.00p | 61.00p | 63075 |
17/07/2017 | 57.50p | 57.50p | 53.50p | 55.00p | 49000 |
14/07/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
13/07/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 5000 |
12/07/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
11/07/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
10/07/2017 | 58.50p | 58.50p | 55.50p | 57.50p | 26000 |
07/07/2017 | 62.50p | 62.50p | 54.00p | 58.50p | 51877 |
06/07/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 21162 |
05/07/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
04/07/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
03/07/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
30/06/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 12500 |
29/06/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 100 |
28/06/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 7632 |
27/06/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 1000 |
26/06/2017 | 63.50p | 63.50p | 62.50p | 62.50p | 2500 |
23/06/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
22/06/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
21/06/2017 | 64.50p | 64.50p | 63.50p | 63.50p | 0 |
20/06/2017 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
19/06/2017 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
16/06/2017 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
15/06/2017 | 64.50p | 65.00p | 61.90p | 64.50p | 13583 |
14/06/2017 | 63.50p | 64.50p | 62.00p | 64.50p | 11325 |
13/06/2017 | 64.00p | 64.00p | 62.00p | 63.50p | 23642 |
12/06/2017 | 63.00p | 63.00p | 62.55p | 63.00p | 6200 |
09/06/2017 | 63.00p | 63.00p | 60.02p | 63.00p | 6500 |
08/06/2017 | 64.50p | 65.50p | 61.00p | 63.00p | 46242 |
07/06/2017 | 59.50p | 65.65p | 59.50p | 64.50p | 32095 |
06/06/2017 | 62.50p | 63.65p | 58.00p | 60.50p | 28446 |
05/06/2017 | 59.50p | 59.80p | 58.24p | 59.50p | 5960 |
02/06/2017 | 59.50p | 60.70p | 58.00p | 59.50p | 56858 |
01/06/2017 | 58.50p | 61.00p | 58.50p | 59.50p | 92514 |
31/05/2017 | 58.50p | 58.50p | 58.20p | 58.50p | 1920 |
30/05/2017 | 58.50p | 60.50p | 57.90p | 58.50p | 28500 |
26/05/2017 | 58.50p | 60.00p | 58.50p | 58.50p | 400 |
25/05/2017 | 59.00p | 59.90p | 58.20p | 58.50p | 8469 |
24/05/2017 | 56.00p | 62.20p | 56.00p | 59.00p | 134726 |
23/05/2017 | 56.00p | 59.00p | 55.25p | 56.00p | 23250 |
22/05/2017 | 56.00p | 56.50p | 55.50p | 56.00p | 0 |
19/05/2017 | 56.00p | 56.00p | 54.87p | 56.00p | 3727 |
18/05/2017 | 57.50p | 57.50p | 54.42p | 56.00p | 5500 |
17/05/2017 | 57.50p | 57.50p | 55.00p | 57.50p | 3500 |
16/05/2017 | 56.25p | 56.25p | 54.00p | 56.25p | 21698 |
15/05/2017 | 56.25p | 57.00p | 54.00p | 56.25p | 43080 |
12/05/2017 | 56.75p | 56.75p | 54.00p | 56.25p | 20800 |
11/05/2017 | 58.25p | 58.25p | 53.00p | 56.75p | 28506 |
10/05/2017 | 59.50p | 63.00p | 58.25p | 58.25p | 15988 |
09/05/2017 | 52.50p | 61.00p | 52.50p | 59.50p | 106378 |
08/05/2017 | 53.50p | 56.50p | 50.70p | 52.50p | 39254 |
05/05/2017 | 51.50p | 52.50p | 50.50p | 51.50p | 6700 |
*Close Price adjusted for both dividends and splits