Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2018 | 11.20p | 11.20p | 9.98p | 10.28p | 885713 |
31/10/2018 | 11.05p | 11.95p | 10.55p | 10.95p | 415434 |
30/10/2018 | 11.00p | 11.63p | 11.00p | 11.20p | 89119 |
29/10/2018 | 11.35p | 12.00p | 11.30p | 11.53p | 247447 |
26/10/2018 | 11.85p | 11.90p | 11.18p | 11.65p | 774732 |
25/10/2018 | 11.35p | 11.90p | 11.35p | 11.73p | 319350 |
24/10/2018 | 12.10p | 12.10p | 11.50p | 11.75p | 311376 |
23/10/2018 | 12.00p | 12.15p | 11.40p | 12.15p | 431919 |
22/10/2018 | 11.85p | 12.36p | 11.73p | 11.90p | 330004 |
19/10/2018 | 11.60p | 12.41p | 11.26p | 11.83p | 1331115 |
18/10/2018 | 11.45p | 11.52p | 11.13p | 11.20p | 560682 |
17/10/2018 | 11.70p | 11.94p | 11.20p | 11.20p | 569273 |
16/10/2018 | 11.25p | 11.75p | 11.25p | 11.63p | 48267 |
15/10/2018 | 11.30p | 11.70p | 11.15p | 11.28p | 167003 |
12/10/2018 | 11.65p | 11.90p | 11.17p | 11.75p | 82997 |
11/10/2018 | 11.30p | 11.60p | 11.00p | 11.30p | 361737 |
10/10/2018 | 12.20p | 12.48p | 11.32p | 11.65p | 833393 |
09/10/2018 | 12.05p | 13.17p | 11.73p | 11.73p | 112391 |
08/10/2018 | 12.55p | 12.60p | 12.05p | 12.25p | 381676 |
05/10/2018 | 12.80p | 13.19p | 12.44p | 12.55p | 129964 |
04/10/2018 | 13.00p | 13.64p | 12.81p | 12.90p | 488691 |
03/10/2018 | 12.85p | 13.70p | 12.55p | 13.43p | 241542 |
02/10/2018 | 13.30p | 13.45p | 12.50p | 12.88p | 274968 |
01/10/2018 | 13.00p | 13.67p | 12.95p | 12.98p | 135739 |
28/09/2018 | 13.00p | 13.40p | 12.70p | 12.70p | 232506 |
27/09/2018 | 13.10p | 13.38p | 13.00p | 13.18p | 76988 |
26/09/2018 | 13.00p | 13.95p | 12.43p | 13.25p | 489126 |
25/09/2018 | 13.00p | 13.63p | 12.95p | 13.53p | 210202 |
24/09/2018 | 13.55p | 14.00p | 12.44p | 13.43p | 171052 |
21/09/2018 | 12.95p | 13.95p | 12.85p | 13.53p | 294647 |
20/09/2018 | 12.55p | 13.15p | 12.35p | 13.03p | 266216 |
19/09/2018 | 12.95p | 13.35p | 12.39p | 13.23p | 256140 |
18/09/2018 | 12.65p | 13.97p | 12.00p | 13.05p | 872132 |
17/09/2018 | 12.80p | 13.40p | 12.68p | 12.95p | 406404 |
14/09/2018 | 13.75p | 13.99p | 12.52p | 13.12p | 1277968 |
13/09/2018 | 15.00p | 15.00p | 13.26p | 13.55p | 458353 |
12/09/2018 | 13.40p | 14.45p | 12.85p | 14.08p | 1649891 |
11/09/2018 | 14.05p | 14.45p | 12.65p | 13.60p | 5246271 |
10/09/2018 | 17.00p | 17.40p | 13.80p | 14.40p | 7773679 |
07/09/2018 | 22.50p | 22.90p | 17.53p | 17.90p | 3391305 |
06/09/2018 | 19.55p | 20.28p | 19.55p | 20.28p | 194171 |
05/09/2018 | 19.80p | 20.40p | 19.50p | 19.80p | 400514 |
04/09/2018 | 19.90p | 20.06p | 19.58p | 19.95p | 76343 |
03/09/2018 | 19.55p | 20.40p | 19.50p | 19.95p | 146660 |
31/08/2018 | 20.00p | 20.50p | 19.80p | 19.90p | 188238 |
30/08/2018 | 19.90p | 20.79p | 19.50p | 19.95p | 372673 |
29/08/2018 | 20.20p | 20.39p | 19.65p | 20.10p | 221090 |
28/08/2018 | 21.40p | 21.40p | 19.60p | 20.80p | 235299 |
24/08/2018 | 19.50p | 20.85p | 19.50p | 19.80p | 288432 |
23/08/2018 | 19.60p | 20.90p | 19.50p | 19.93p | 750406 |
22/08/2018 | 20.00p | 20.80p | 19.51p | 19.80p | 184690 |
21/08/2018 | 20.00p | 20.60p | 19.69p | 19.80p | 208537 |
20/08/2018 | 20.80p | 20.80p | 19.65p | 20.07p | 294582 |
17/08/2018 | 20.30p | 20.50p | 19.25p | 19.80p | 640022 |
16/08/2018 | 20.70p | 21.20p | 19.80p | 20.20p | 443985 |
15/08/2018 | 19.50p | 20.90p | 19.50p | 19.88p | 216398 |
14/08/2018 | 20.40p | 20.90p | 20.00p | 20.50p | 38189 |
13/08/2018 | 20.40p | 20.40p | 19.41p | 19.58p | 145640 |
10/08/2018 | 20.20p | 20.46p | 19.41p | 20.00p | 253829 |
09/08/2018 | 20.66p | 20.66p | 19.72p | 20.60p | 65102 |
08/08/2018 | 20.10p | 20.95p | 19.71p | 20.95p | 224923 |
07/08/2018 | 19.75p | 20.81p | 19.75p | 19.75p | 198262 |
06/08/2018 | 20.00p | 21.10p | 19.64p | 20.60p | 217645 |
03/08/2018 | 19.50p | 20.40p | 19.50p | 19.50p | 315670 |
02/08/2018 | 20.30p | 20.50p | 19.50p | 19.83p | 447505 |
01/08/2018 | 21.90p | 21.90p | 20.00p | 20.40p | 446142 |
31/07/2018 | 19.80p | 21.53p | 19.35p | 20.50p | 944188 |
30/07/2018 | 18.90p | 19.95p | 18.70p | 19.75p | 728137 |
27/07/2018 | 19.00p | 19.45p | 18.60p | 18.80p | 920749 |
26/07/2018 | 19.75p | 20.61p | 19.00p | 19.35p | 637403 |
25/07/2018 | 19.90p | 20.40p | 19.26p | 19.98p | 751694 |
24/07/2018 | 19.50p | 20.30p | 19.50p | 19.50p | 441364 |
23/07/2018 | 20.10p | 20.75p | 19.50p | 19.50p | 625231 |
20/07/2018 | 21.10p | 21.35p | 20.02p | 20.45p | 450496 |
19/07/2018 | 21.80p | 21.90p | 21.10p | 21.25p | 173597 |
18/07/2018 | 21.10p | 21.90p | 21.10p | 21.60p | 72191 |
17/07/2018 | 21.90p | 22.20p | 21.40p | 21.95p | 199950 |
16/07/2018 | 21.50p | 22.10p | 21.00p | 22.00p | 331217 |
13/07/2018 | 21.50p | 22.60p | 21.50p | 21.80p | 313583 |
12/07/2018 | 21.70p | 22.39p | 21.45p | 21.50p | 203761 |
11/07/2018 | 22.90p | 22.90p | 21.36p | 21.60p | 324274 |
10/07/2018 | 21.50p | 22.80p | 21.50p | 22.25p | 364536 |
09/07/2018 | 22.30p | 23.00p | 20.92p | 21.00p | 883969 |
06/07/2018 | 21.90p | 22.70p | 21.87p | 22.30p | 385253 |
05/07/2018 | 22.10p | 22.78p | 21.60p | 21.70p | 412434 |
04/07/2018 | 22.00p | 23.12p | 21.10p | 22.20p | 537176 |
03/07/2018 | 22.00p | 22.70p | 21.10p | 21.10p | 722386 |
02/07/2018 | 23.10p | 23.90p | 22.20p | 22.20p | 974286 |
29/06/2018 | 24.10p | 24.70p | 23.20p | 24.00p | 810685 |
28/06/2018 | 23.30p | 24.14p | 23.10p | 24.00p | 760417 |
27/06/2018 | 22.70p | 24.00p | 21.60p | 23.90p | 773472 |
26/06/2018 | 24.00p | 24.30p | 22.70p | 23.90p | 756156 |
25/06/2018 | 24.00p | 24.40p | 23.10p | 23.10p | 667363 |
22/06/2018 | 23.20p | 26.45p | 22.62p | 24.60p | 2060834 |
21/06/2018 | 24.00p | 29.80p | 22.70p | 23.10p | 5789886 |
20/06/2018 | 22.10p | 26.00p | 21.00p | 24.50p | 1685082 |
19/06/2018 | 23.00p | 23.03p | 20.20p | 22.00p | 2101372 |
18/06/2018 | 23.70p | 24.46p | 22.60p | 22.70p | 616718 |
15/06/2018 | 24.10p | 24.93p | 23.01p | 23.70p | 1136373 |
14/06/2018 | 25.50p | 27.53p | 22.50p | 24.00p | 2684277 |
13/06/2018 | 23.10p | 23.60p | 22.70p | 23.10p | 584719 |
12/06/2018 | 24.10p | 24.20p | 22.80p | 23.50p | 796188 |
11/06/2018 | 23.10p | 24.40p | 22.90p | 23.70p | 625450 |
08/06/2018 | 23.50p | 24.90p | 22.90p | 23.40p | 1343954 |
07/06/2018 | 24.60p | 24.60p | 22.00p | 23.30p | 1719241 |
06/06/2018 | 25.70p | 25.90p | 23.50p | 24.00p | 1460122 |
05/06/2018 | 26.50p | 26.50p | 24.80p | 25.10p | 918784 |
04/06/2018 | 26.40p | 27.73p | 25.40p | 25.40p | 934023 |
01/06/2018 | 26.90p | 28.36p | 26.10p | 26.60p | 1530611 |
31/05/2018 | 25.50p | 27.10p | 25.50p | 26.30p | 1368632 |
30/05/2018 | 28.30p | 29.69p | 24.70p | 25.50p | 5071636 |
29/05/2018 | 34.00p | 37.00p | 28.15p | 28.30p | 6186660 |
25/05/2018 | 28.50p | 29.80p | 27.10p | 27.60p | 1675423 |
24/05/2018 | 27.00p | 30.60p | 27.00p | 28.70p | 1851003 |
23/05/2018 | 28.00p | 28.50p | 27.00p | 27.60p | 1365892 |
22/05/2018 | 28.30p | 29.90p | 28.10p | 28.60p | 638761 |
21/05/2018 | 28.00p | 29.90p | 28.00p | 29.10p | 716481 |
18/05/2018 | 28.50p | 30.00p | 27.77p | 29.00p | 888594 |
17/05/2018 | 28.50p | 30.37p | 28.00p | 28.00p | 1859134 |
16/05/2018 | 29.00p | 29.85p | 28.40p | 29.40p | 545185 |
15/05/2018 | 29.00p | 30.50p | 28.60p | 30.00p | 1228917 |
14/05/2018 | 30.50p | 30.70p | 28.46p | 30.70p | 1328345 |
11/05/2018 | 31.00p | 33.00p | 30.10p | 31.00p | 2298541 |
10/05/2018 | 29.30p | 31.60p | 28.20p | 31.30p | 1314943 |
09/05/2018 | 33.00p | 33.00p | 27.50p | 29.60p | 2962947 |
08/05/2018 | 33.30p | 34.60p | 30.50p | 30.90p | 1669002 |
04/05/2018 | 34.00p | 35.50p | 32.10p | 32.50p | 3590385 |
03/05/2018 | 32.20p | 37.90p | 32.17p | 35.00p | 6086748 |
02/05/2018 | 29.00p | 34.00p | 28.51p | 33.00p | 4579581 |
01/05/2018 | 28.50p | 30.88p | 27.00p | 29.60p | 3042577 |
30/04/2018 | 31.80p | 31.80p | 27.80p | 29.70p | 4522804 |
27/04/2018 | 36.00p | 36.80p | 30.42p | 32.00p | 5542264 |
26/04/2018 | 39.00p | 39.00p | 36.00p | 36.50p | 2901968 |
25/04/2018 | 36.50p | 40.06p | 35.09p | 39.60p | 3795743 |
24/04/2018 | 40.00p | 42.00p | 34.00p | 37.60p | 5971062 |
23/04/2018 | 44.90p | 47.70p | 38.00p | 40.00p | 7753522 |
20/04/2018 | 37.10p | 50.00p | 37.01p | 44.00p | 15739429 |
19/04/2018 | 35.00p | 38.90p | 33.70p | 38.10p | 9196393 |
18/04/2018 | 33.90p | 39.50p | 31.80p | 34.90p | 16240285 |
17/04/2018 | 24.00p | 100.00p | 18.00p | 34.30p | 53662156 |
16/04/2018 | 144.00p | 150.03p | 133.00p | 147.00p | 1543008 |
13/04/2018 | 149.50p | 154.00p | 142.05p | 145.00p | 1095951 |
12/04/2018 | 140.50p | 152.90p | 136.40p | 150.00p | 1155137 |
11/04/2018 | 163.00p | 165.50p | 143.88p | 147.00p | 1964964 |
10/04/2018 | 168.00p | 176.00p | 164.50p | 165.50p | 898415 |
09/04/2018 | 170.50p | 180.00p | 163.90p | 170.00p | 2068322 |
06/04/2018 | 170.00p | 178.50p | 166.42p | 172.00p | 2671110 |
05/04/2018 | 159.00p | 169.50p | 155.60p | 169.50p | 1908788 |
04/04/2018 | 180.00p | 181.50p | 153.00p | 158.00p | 1433408 |
03/04/2018 | 160.00p | 190.80p | 160.00p | 173.50p | 2139938 |
29/03/2018 | 140.00p | 161.50p | 139.00p | 159.00p | 1902242 |
28/03/2018 | 129.50p | 140.00p | 129.50p | 136.50p | 981149 |
27/03/2018 | 130.00p | 133.89p | 126.00p | 126.00p | 548753 |
26/03/2018 | 125.00p | 135.00p | 124.00p | 129.50p | 968455 |
23/03/2018 | 121.50p | 127.00p | 111.50p | 125.50p | 987530 |
22/03/2018 | 122.50p | 128.01p | 118.54p | 127.50p | 1188860 |
21/03/2018 | 113.00p | 120.50p | 112.00p | 120.50p | 754343 |
20/03/2018 | 120.00p | 120.00p | 92.00p | 112.00p | 4105173 |
19/03/2018 | 118.50p | 121.85p | 118.00p | 120.00p | 569477 |
16/03/2018 | 125.00p | 125.00p | 120.00p | 125.00p | 529086 |
15/03/2018 | 126.50p | 126.50p | 121.17p | 124.50p | 440327 |
14/03/2018 | 127.50p | 128.00p | 122.77p | 125.00p | 387893 |
13/03/2018 | 125.00p | 126.98p | 121.65p | 125.50p | 528790 |
12/03/2018 | 119.00p | 128.50p | 118.63p | 125.00p | 762480 |
09/03/2018 | 120.00p | 123.00p | 116.66p | 119.50p | 610031 |
08/03/2018 | 116.50p | 125.00p | 116.50p | 121.00p | 467090 |
07/03/2018 | 127.50p | 131.35p | 118.50p | 122.00p | 826639 |
06/03/2018 | 121.00p | 129.83p | 120.17p | 129.00p | 789955 |
05/03/2018 | 119.00p | 121.33p | 117.22p | 120.00p | 797434 |
02/03/2018 | 118.00p | 121.00p | 116.50p | 118.00p | 460399 |
01/03/2018 | 119.50p | 122.50p | 116.50p | 119.00p | 664440 |
28/02/2018 | 121.00p | 121.00p | 115.76p | 121.00p | 524230 |
27/02/2018 | 134.00p | 134.50p | 118.50p | 122.00p | 1209771 |
26/02/2018 | 132.00p | 135.50p | 131.50p | 133.00p | 601545 |
23/02/2018 | 125.50p | 134.50p | 123.50p | 131.00p | 721330 |
22/02/2018 | 131.50p | 135.67p | 125.00p | 125.00p | 1015744 |
21/02/2018 | 120.50p | 131.50p | 120.50p | 131.00p | 1430654 |
20/02/2018 | 118.00p | 126.25p | 118.00p | 122.00p | 782778 |
19/02/2018 | 120.00p | 122.72p | 116.50p | 118.00p | 505635 |
16/02/2018 | 111.00p | 121.00p | 110.59p | 119.00p | 955242 |
15/02/2018 | 115.00p | 121.50p | 107.50p | 111.50p | 1336278 |
14/02/2018 | 126.00p | 127.85p | 112.55p | 114.50p | 1476793 |
13/02/2018 | 129.50p | 131.50p | 124.85p | 126.00p | 408206 |
12/02/2018 | 134.00p | 134.24p | 127.50p | 129.00p | 481191 |
09/02/2018 | 128.00p | 132.50p | 125.00p | 128.50p | 515497 |
08/02/2018 | 133.00p | 136.50p | 129.50p | 131.00p | 516193 |
07/02/2018 | 137.00p | 139.13p | 126.00p | 131.50p | 733747 |
06/02/2018 | 133.50p | 139.50p | 130.50p | 136.00p | 675499 |
05/02/2018 | 130.00p | 144.10p | 129.00p | 140.00p | 2230478 |
02/02/2018 | 130.50p | 132.00p | 126.38p | 132.00p | 576053 |
01/02/2018 | 125.00p | 139.55p | 125.00p | 129.00p | 959386 |
31/01/2018 | 134.50p | 134.50p | 120.00p | 128.50p | 1478841 |
30/01/2018 | 135.00p | 138.00p | 131.00p | 133.50p | 650979 |
29/01/2018 | 138.50p | 140.00p | 132.38p | 135.00p | 1519062 |
26/01/2018 | 143.00p | 143.00p | 132.50p | 135.50p | 1328535 |
25/01/2018 | 154.00p | 154.00p | 120.77p | 139.00p | 1744240 |
24/01/2018 | 149.00p | 153.00p | 141.50p | 152.00p | 3916594 |
23/01/2018 | 173.00p | 173.00p | 155.50p | 160.50p | 631563 |
22/01/2018 | 181.50p | 185.00p | 163.74p | 166.00p | 812498 |
19/01/2018 | 173.00p | 184.97p | 171.50p | 177.00p | 1247294 |
*Close Price adjusted for both dividends and splits