Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/11/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
07/11/2018 | 28.00p | 28.00p | 26.00p | 28.00p | 200 |
06/11/2018 | 28.00p | 28.00p | 26.00p | 28.00p | 1000 |
05/11/2018 | 29.00p | 29.00p | 26.00p | 28.00p | 10280 |
02/11/2018 | 29.00p | 29.00p | 28.00p | 29.00p | 111 |
01/11/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
31/10/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 2041 |
30/10/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
29/10/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
26/10/2018 | 29.00p | 29.00p | 28.00p | 29.00p | 100 |
25/10/2018 | 30.50p | 30.50p | 29.00p | 29.00p | 2000 |
24/10/2018 | 30.50p | 30.50p | 28.00p | 30.50p | 10000 |
23/10/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
22/10/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
19/10/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
18/10/2018 | 30.50p | 31.50p | 29.10p | 30.50p | 900 |
17/10/2018 | 30.50p | 31.50p | 29.10p | 30.50p | 700 |
16/10/2018 | 30.50p | 31.14p | 30.50p | 30.50p | 1787 |
15/10/2018 | 30.50p | 31.55p | 29.00p | 30.50p | 26296 |
12/10/2018 | 27.50p | 29.00p | 26.00p | 28.25p | 8203 |
11/10/2018 | 27.50p | 27.50p | 26.00p | 27.50p | 3000 |
10/10/2018 | 27.75p | 28.75p | 27.75p | 28.00p | 2500 |
09/10/2018 | 25.25p | 28.00p | 25.25p | 27.75p | 45681 |
08/10/2018 | 25.50p | 25.50p | 25.00p | 25.25p | 28700 |
05/10/2018 | 26.50p | 26.50p | 25.00p | 25.50p | 3501 |
04/10/2018 | 26.50p | 26.50p | 23.00p | 26.50p | 18676 |
03/10/2018 | 25.50p | 26.50p | 25.00p | 26.50p | 7831 |
02/10/2018 | 27.00p | 27.00p | 25.50p | 25.50p | 9092 |
01/10/2018 | 27.00p | 27.00p | 26.00p | 27.00p | 300 |
28/09/2018 | 27.50p | 27.50p | 25.00p | 27.00p | 24800 |
27/09/2018 | 27.50p | 27.50p | 27.00p | 27.50p | 11800 |
26/09/2018 | 29.50p | 29.50p | 26.00p | 27.50p | 43522 |
25/09/2018 | 29.50p | 29.50p | 29.00p | 29.50p | 50600 |
24/09/2018 | 29.50p | 29.50p | 29.00p | 29.50p | 800 |
21/09/2018 | 29.50p | 29.95p | 29.20p | 29.50p | 7927 |
20/09/2018 | 29.50p | 29.90p | 29.12p | 29.50p | 9463 |
19/09/2018 | 29.50p | 30.00p | 29.20p | 29.50p | 8911 |
18/09/2018 | 29.50p | 30.00p | 29.50p | 29.50p | 6450 |
17/09/2018 | 30.00p | 33.00p | 29.12p | 29.50p | 55166 |
14/09/2018 | 30.00p | 30.90p | 29.40p | 30.00p | 21395 |
13/09/2018 | 30.00p | 30.73p | 29.00p | 30.00p | 16429 |
12/09/2018 | 30.00p | 30.75p | 30.00p | 30.00p | 5000 |
11/09/2018 | 36.50p | 43.00p | 30.00p | 30.00p | 315182 |
10/09/2018 | 27.50p | 27.99p | 27.50p | 27.50p | 44 |
07/09/2018 | 27.00p | 27.99p | 26.75p | 27.50p | 1342 |
06/09/2018 | 27.00p | 28.00p | 26.70p | 27.00p | 1330 |
05/09/2018 | 28.00p | 28.00p | 26.70p | 27.00p | 5582 |
04/09/2018 | 26.00p | 27.00p | 25.75p | 26.00p | 23230 |
03/09/2018 | 26.00p | 26.70p | 25.50p | 26.00p | 23733 |
31/08/2018 | 30.50p | 30.50p | 21.00p | 26.00p | 102927 |
30/08/2018 | 30.50p | 30.50p | 29.01p | 30.50p | 4010 |
29/08/2018 | 30.50p | 30.50p | 29.00p | 30.50p | 108 |
28/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
24/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
23/08/2018 | 32.00p | 32.00p | 30.50p | 30.50p | 1429 |
22/08/2018 | 34.00p | 34.00p | 31.00p | 32.00p | 20006 |
21/08/2018 | 35.00p | 37.25p | 33.01p | 34.00p | 32289 |
20/08/2018 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
17/08/2018 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
16/08/2018 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
15/08/2018 | 32.00p | 32.00p | 30.00p | 32.00p | 4538 |
14/08/2018 | 32.00p | 32.00p | 31.20p | 32.00p | 1000 |
13/08/2018 | 33.00p | 33.00p | 32.50p | 33.00p | 3343 |
10/08/2018 | 32.50p | 32.50p | 30.01p | 32.50p | 10 |
09/08/2018 | 32.00p | 32.50p | 30.01p | 32.50p | 7115 |
08/08/2018 | 32.00p | 32.20p | 30.00p | 32.00p | 1374 |
07/08/2018 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
06/08/2018 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
03/08/2018 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
02/08/2018 | 32.00p | 32.00p | 30.00p | 32.00p | 1066 |
01/08/2018 | 32.00p | 32.20p | 30.01p | 32.00p | 745 |
31/07/2018 | 30.00p | 38.98p | 30.00p | 33.00p | 101442 |
30/07/2018 | 29.50p | 30.00p | 28.00p | 30.00p | 5074 |
27/07/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
26/07/2018 | 29.50p | 29.50p | 27.00p | 29.50p | 16 |
25/07/2018 | 29.50p | 29.65p | 27.00p | 29.50p | 2114 |
24/07/2018 | 30.50p | 30.50p | 29.00p | 29.50p | 5030 |
23/07/2018 | 30.50p | 30.50p | 29.00p | 30.50p | 3008 |
20/07/2018 | 30.50p | 30.50p | 29.00p | 30.50p | 524 |
19/07/2018 | 30.50p | 30.50p | 29.00p | 30.50p | 3171 |
18/07/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
17/07/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
16/07/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
13/07/2018 | 30.50p | 30.50p | 29.01p | 30.50p | 3517 |
12/07/2018 | 30.50p | 31.25p | 29.01p | 30.50p | 14071 |
11/07/2018 | 28.50p | 30.50p | 28.50p | 30.50p | 2757 |
10/07/2018 | 30.50p | 30.50p | 27.00p | 28.50p | 46953 |
09/07/2018 | 33.50p | 33.50p | 30.50p | 30.50p | 2150 |
06/07/2018 | 33.50p | 33.50p | 33.02p | 33.50p | 3 |
05/07/2018 | 34.00p | 34.00p | 33.00p | 33.50p | 3000 |
04/07/2018 | 34.00p | 34.00p | 33.02p | 34.00p | 1006 |
03/07/2018 | 34.00p | 35.00p | 33.02p | 34.00p | 19738 |
02/07/2018 | 34.00p | 34.00p | 33.02p | 34.00p | 271 |
29/06/2018 | 34.00p | 34.00p | 33.01p | 34.00p | 124 |
28/06/2018 | 34.00p | 34.00p | 33.01p | 34.00p | 1827 |
27/06/2018 | 34.00p | 34.00p | 33.01p | 34.00p | 190 |
26/06/2018 | 34.00p | 34.25p | 34.00p | 34.00p | 2000 |
25/06/2018 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
22/06/2018 | 34.50p | 34.50p | 32.77p | 34.00p | 5000 |
21/06/2018 | 34.50p | 34.50p | 32.50p | 34.50p | 5000 |
20/06/2018 | 34.80p | 35.10p | 33.25p | 34.50p | 7485 |
19/06/2018 | 34.80p | 34.80p | 34.01p | 34.80p | 1463 |
18/06/2018 | 34.30p | 35.59p | 33.25p | 34.80p | 2612 |
15/06/2018 | 34.00p | 35.60p | 34.00p | 34.30p | 6356 |
14/06/2018 | 33.00p | 34.00p | 33.00p | 34.00p | 2200 |
13/06/2018 | 31.50p | 33.00p | 31.01p | 33.00p | 20379 |
12/06/2018 | 29.50p | 31.50p | 29.50p | 31.50p | 16646 |
11/06/2018 | 33.50p | 33.50p | 33.00p | 33.50p | 19 |
08/06/2018 | 33.50p | 33.50p | 33.00p | 33.50p | 186 |
07/06/2018 | 33.50p | 33.50p | 33.00p | 33.50p | 1542 |
06/06/2018 | 34.00p | 34.00p | 33.00p | 33.50p | 18 |
05/06/2018 | 34.50p | 34.50p | 33.00p | 34.00p | 3000 |
04/06/2018 | 36.00p | 36.00p | 32.50p | 35.00p | 12247 |
01/06/2018 | 36.00p | 36.00p | 34.01p | 36.00p | 15005 |
31/05/2018 | 36.00p | 36.00p | 34.00p | 36.00p | 10264 |
30/05/2018 | 31.50p | 38.00p | 30.21p | 36.00p | 53553 |
29/05/2018 | 31.50p | 31.50p | 30.45p | 31.50p | 123 |
25/05/2018 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
24/05/2018 | 31.50p | 32.99p | 30.01p | 31.50p | 6632 |
23/05/2018 | 31.50p | 32.90p | 30.01p | 31.50p | 2455 |
22/05/2018 | 31.50p | 32.00p | 31.50p | 31.50p | 2343 |
21/05/2018 | 31.50p | 31.50p | 30.00p | 31.50p | 189 |
18/05/2018 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
17/05/2018 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
16/05/2018 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
15/05/2018 | 31.50p | 31.75p | 30.33p | 31.50p | 10166 |
14/05/2018 | 31.50p | 31.50p | 30.33p | 31.50p | 509 |
11/05/2018 | 31.50p | 31.80p | 30.00p | 31.50p | 5062 |
10/05/2018 | 31.50p | 32.25p | 30.00p | 31.50p | 6535 |
09/05/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
08/05/2018 | 31.00p | 31.00p | 30.25p | 31.00p | 5801 |
04/05/2018 | 31.00p | 31.70p | 30.25p | 31.00p | 34233 |
03/05/2018 | 32.00p | 32.50p | 30.25p | 31.00p | 47586 |
02/05/2018 | 33.50p | 33.50p | 32.00p | 33.50p | 252 |
01/05/2018 | 33.50p | 33.50p | 32.00p | 33.50p | 3 |
30/04/2018 | 33.50p | 34.00p | 33.50p | 33.50p | 1158 |
27/04/2018 | 34.50p | 34.50p | 33.00p | 33.50p | 5800 |
26/04/2018 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
25/04/2018 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
24/04/2018 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
23/04/2018 | 35.50p | 35.50p | 31.25p | 34.50p | 16505 |
20/04/2018 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
19/04/2018 | 35.50p | 35.50p | 33.60p | 35.50p | 20 |
18/04/2018 | 35.50p | 35.50p | 33.60p | 35.50p | 69 |
17/04/2018 | 35.50p | 35.50p | 33.60p | 35.50p | 200 |
16/04/2018 | 35.50p | 35.50p | 33.50p | 35.50p | 14 |
13/04/2018 | 35.50p | 37.25p | 35.50p | 35.50p | 2697 |
12/04/2018 | 35.50p | 35.50p | 33.01p | 35.50p | 21 |
11/04/2018 | 35.50p | 35.50p | 33.01p | 35.50p | 14578 |
10/04/2018 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
09/04/2018 | 35.50p | 35.50p | 33.07p | 35.50p | 19 |
06/04/2018 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
05/04/2018 | 35.50p | 35.50p | 33.00p | 35.50p | 807 |
04/04/2018 | 35.50p | 35.50p | 35.00p | 35.50p | 5500 |
03/04/2018 | 36.50p | 36.50p | 31.50p | 35.50p | 15632 |
29/03/2018 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
28/03/2018 | 36.50p | 36.50p | 35.00p | 36.50p | 100 |
27/03/2018 | 36.50p | 36.50p | 35.00p | 36.50p | 128 |
26/03/2018 | 36.50p | 37.00p | 36.50p | 36.50p | 1871 |
23/03/2018 | 36.50p | 37.00p | 36.50p | 36.50p | 6080 |
22/03/2018 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
21/03/2018 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
20/03/2018 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
19/03/2018 | 36.50p | 36.50p | 35.00p | 36.50p | 1560 |
16/03/2018 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
15/03/2018 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
14/03/2018 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
13/03/2018 | 36.50p | 36.50p | 35.00p | 36.50p | 3450 |
12/03/2018 | 36.50p | 36.50p | 35.00p | 36.50p | 93 |
09/03/2018 | 36.50p | 36.50p | 35.00p | 36.50p | 47 |
08/03/2018 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
07/03/2018 | 36.50p | 36.50p | 35.00p | 36.50p | 1 |
06/03/2018 | 36.50p | 36.50p | 35.00p | 36.50p | 4 |
05/03/2018 | 36.50p | 39.00p | 36.50p | 36.50p | 5000 |
02/03/2018 | 36.50p | 36.50p | 34.01p | 36.50p | 180 |
01/03/2018 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
28/02/2018 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
27/02/2018 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
26/02/2018 | 38.00p | 38.00p | 36.50p | 36.50p | 1209 |
23/02/2018 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
22/02/2018 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
21/02/2018 | 38.00p | 38.00p | 37.01p | 38.00p | 63 |
20/02/2018 | 38.00p | 38.00p | 37.01p | 38.00p | 118 |
19/02/2018 | 38.50p | 39.10p | 35.00p | 38.00p | 18049 |
16/02/2018 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
15/02/2018 | 38.50p | 38.50p | 37.00p | 38.50p | 1011 |
14/02/2018 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
13/02/2018 | 38.50p | 38.50p | 37.00p | 38.50p | 16091 |
12/02/2018 | 38.50p | 39.25p | 37.00p | 38.50p | 8489 |
09/02/2018 | 38.50p | 38.50p | 37.00p | 38.50p | 748 |
08/02/2018 | 38.50p | 39.25p | 37.01p | 38.50p | 936 |
07/02/2018 | 37.50p | 39.25p | 37.01p | 38.50p | 13610 |
06/02/2018 | 37.50p | 37.50p | 36.55p | 37.50p | 388 |
05/02/2018 | 37.50p | 39.45p | 36.05p | 37.50p | 3914 |
02/02/2018 | 37.50p | 37.50p | 36.00p | 37.50p | 812 |
01/02/2018 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
31/01/2018 | 38.50p | 39.00p | 36.00p | 37.50p | 13007 |
30/01/2018 | 34.00p | 39.99p | 34.00p | 38.50p | 43442 |
29/01/2018 | 34.00p | 34.00p | 32.00p | 34.00p | 30 |
26/01/2018 | 34.00p | 34.00p | 32.84p | 34.00p | 22 |
*Close Price adjusted for both dividends and splits