Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2018 | 18.50p | 18.50p | 18.06p | 18.50p | 7450 |
16/11/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
15/11/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 50000 |
14/11/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
13/11/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
12/11/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
09/11/2018 | 18.50p | 18.50p | 18.00p | 18.50p | 481 |
08/11/2018 | 18.50p | 18.50p | 17.00p | 18.50p | 30000 |
07/11/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
06/11/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
05/11/2018 | 18.50p | 18.98p | 18.50p | 18.50p | 144 |
02/11/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
01/11/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
31/10/2018 | 18.00p | 18.50p | 18.00p | 18.50p | 25000 |
30/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
29/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
26/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
25/10/2018 | 17.00p | 17.00p | 16.20p | 17.00p | 785 |
24/10/2018 | 17.00p | 17.00p | 16.40p | 17.00p | 25000 |
23/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
22/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
19/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
18/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
17/10/2018 | 17.50p | 17.50p | 16.00p | 17.00p | 5800 |
16/10/2018 | 19.00p | 19.00p | 16.63p | 17.50p | 39511 |
15/10/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
12/10/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
11/10/2018 | 20.50p | 20.50p | 19.00p | 19.00p | 12500 |
10/10/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
09/10/2018 | 21.50p | 21.50p | 20.00p | 21.00p | 3745 |
08/10/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
05/10/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
04/10/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
03/10/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
02/10/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
01/10/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
28/09/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
27/09/2018 | 21.50p | 21.50p | 20.00p | 21.50p | 5583 |
26/09/2018 | 21.50p | 22.00p | 21.50p | 21.50p | 0 |
25/09/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 10000 |
24/09/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 10110 |
21/09/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 111153 |
20/09/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
19/09/2018 | 22.50p | 22.50p | 22.00p | 22.00p | 8603 |
18/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 100000 |
17/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
14/09/2018 | 22.50p | 22.50p | 21.00p | 22.50p | 15000 |
13/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 1220000 |
12/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 5000 |
11/09/2018 | 21.00p | 22.50p | 20.00p | 22.50p | 4545 |
10/09/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
07/09/2018 | 21.00p | 21.00p | 20.00p | 21.00p | 2863 |
06/09/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
05/09/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
04/09/2018 | 21.00p | 21.80p | 21.00p | 21.00p | 15000 |
03/09/2018 | 20.00p | 22.00p | 20.00p | 21.00p | 51772 |
31/08/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
30/08/2018 | 19.50p | 20.50p | 19.50p | 20.00p | 24000 |
29/08/2018 | 19.50p | 21.00p | 19.50p | 19.50p | 55262 |
28/08/2018 | 18.25p | 18.90p | 18.16p | 18.50p | 30026 |
24/08/2018 | 18.25p | 18.25p | 17.69p | 18.25p | 9611 |
23/08/2018 | 18.00p | 18.25p | 18.00p | 18.25p | 5000 |
22/08/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 4000 |
21/08/2018 | 19.50p | 19.50p | 18.00p | 18.00p | 0 |
20/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
17/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
16/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
15/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
14/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
13/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
10/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
09/08/2018 | 19.50p | 19.50p | 19.10p | 19.50p | 1000 |
08/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
07/08/2018 | 19.50p | 19.50p | 19.25p | 19.50p | 310 |
06/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
03/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
02/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
01/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
31/07/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
30/07/2018 | 19.50p | 19.50p | 19.00p | 19.50p | 25262 |
27/07/2018 | 19.50p | 19.50p | 18.00p | 19.50p | 25000 |
26/07/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
25/07/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
24/07/2018 | 20.00p | 20.00p | 19.25p | 19.50p | 10761 |
23/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
20/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
19/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
18/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
17/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
16/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 6000 |
13/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 10000 |
12/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 31475 |
11/07/2018 | 21.50p | 21.50p | 19.00p | 20.00p | 30009 |
10/07/2018 | 22.50p | 22.50p | 21.48p | 21.50p | 10000 |
09/07/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
06/07/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
05/07/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
04/07/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
03/07/2018 | 22.50p | 23.70p | 22.50p | 22.50p | 2025 |
02/07/2018 | 22.50p | 22.50p | 21.48p | 22.50p | 1102 |
29/06/2018 | 22.50p | 22.50p | 21.48p | 22.50p | 3141 |
28/06/2018 | 22.50p | 23.00p | 22.50p | 22.50p | 24000 |
27/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 36523 |
26/06/2018 | 22.50p | 22.50p | 22.31p | 22.50p | 512 |
25/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
22/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
21/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
20/06/2018 | 22.50p | 22.50p | 22.00p | 22.50p | 185 |
19/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
18/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
15/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
14/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
13/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
12/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
11/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
08/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
07/06/2018 | 22.50p | 22.80p | 22.50p | 22.50p | 7697 |
06/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
05/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
04/06/2018 | 22.50p | 22.50p | 22.02p | 22.50p | 4090 |
01/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
31/05/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
30/05/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
29/05/2018 | 22.00p | 22.96p | 22.00p | 22.50p | 8000 |
25/05/2018 | 21.50p | 22.00p | 21.50p | 22.00p | 11520 |
24/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
23/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
22/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
21/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
18/05/2018 | 21.50p | 21.70p | 21.50p | 21.50p | 4608 |
17/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
16/05/2018 | 21.50p | 21.50p | 21.00p | 21.50p | 750 |
15/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
14/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
11/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
10/05/2018 | 22.00p | 22.00p | 21.00p | 21.50p | 12500 |
09/05/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 12 |
08/05/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
04/05/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
03/05/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
02/05/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
01/05/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
30/04/2018 | 21.50p | 22.00p | 21.50p | 22.00p | 9174 |
27/04/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
26/04/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
25/04/2018 | 22.00p | 22.00p | 21.00p | 21.50p | 25000 |
24/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
23/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
20/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
19/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
18/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
17/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
16/04/2018 | 21.50p | 22.40p | 21.50p | 22.00p | 9000 |
13/04/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
12/04/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
11/04/2018 | 22.00p | 22.00p | 21.00p | 21.50p | 15000 |
10/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
09/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
06/04/2018 | 22.00p | 22.40p | 22.00p | 22.00p | 2625 |
05/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
04/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
03/04/2018 | 22.50p | 22.50p | 20.25p | 22.00p | 20000 |
29/03/2018 | 22.00p | 22.80p | 22.00p | 22.50p | 4545 |
28/03/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 1220000 |
27/03/2018 | 22.50p | 22.50p | 21.00p | 22.00p | 3140 |
26/03/2018 | 22.50p | 22.50p | 21.06p | 22.50p | 1250 |
23/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
22/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
21/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
20/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
19/03/2018 | 22.50p | 23.65p | 21.00p | 22.50p | 394 |
16/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
15/03/2018 | 22.50p | 23.70p | 22.50p | 22.50p | 2088 |
14/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
13/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
12/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
09/03/2018 | 23.00p | 23.00p | 22.50p | 22.50p | 5000 |
08/03/2018 | 23.50p | 23.80p | 22.04p | 23.00p | 15004 |
07/03/2018 | 24.00p | 24.00p | 22.06p | 23.00p | 10007 |
06/03/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
05/03/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
02/03/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
01/03/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
28/02/2018 | 24.00p | 24.75p | 24.00p | 24.00p | 2028 |
27/02/2018 | 23.00p | 24.97p | 23.00p | 24.00p | 15024 |
26/02/2018 | 25.50p | 25.50p | 24.33p | 25.50p | 3 |
23/02/2018 | 25.50p | 25.50p | 25.50p | 25.50p | -10000 |
22/02/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
21/02/2018 | 25.50p | 25.50p | 24.33p | 25.50p | 698 |
20/02/2018 | 26.00p | 26.00p | 25.00p | 25.50p | 15777 |
19/02/2018 | 26.00p | 26.00p | 25.00p | 26.00p | 5000 |
16/02/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
15/02/2018 | 26.00p | 27.00p | 26.00p | 26.00p | 1405 |
14/02/2018 | 25.50p | 26.00p | 24.00p | 26.00p | 1865 |
13/02/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
12/02/2018 | 25.50p | 27.00p | 25.50p | 25.50p | 3 |
09/02/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
08/02/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
07/02/2018 | 25.50p | 27.00p | 25.50p | 25.50p | 1196 |
06/02/2018 | 25.50p | 26.00p | 25.50p | 25.50p | 0 |
*Close Price adjusted for both dividends and splits