Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/08/2019 | 54.55p | 53.75p | 53.75p | 53.75p | 0 |
21/08/2019 | 54.55p | 54.55p | 53.75p | 53.75p | 4000 |
20/08/2019 | 53.50p | 53.67p | 53.00p | 53.00p | 37196 |
19/08/2019 | 54.00p | 54.00p | 52.50p | 52.50p | 42431 |
16/08/2019 | 55.00p | 55.14p | 52.00p | 54.00p | 30267 |
15/08/2019 | 52.50p | 54.50p | 51.32p | 53.00p | 234598 |
14/08/2019 | 51.20p | 51.20p | 50.85p | 50.85p | 12000 |
13/08/2019 | 50.52p | 50.52p | 50.25p | 50.25p | 8000 |
12/08/2019 | 51.50p | 51.50p | 50.25p | 50.25p | 1 |
09/08/2019 | 48.80p | 51.50p | 48.80p | 50.25p | 13303 |
08/08/2019 | 48.80p | 50.15p | 48.80p | 50.15p | 211 |
07/08/2019 | 48.80p | 50.15p | 48.80p | 50.15p | 3481 |
06/08/2019 | 48.80p | 48.80p | 48.80p | 48.80p | 2065 |
05/08/2019 | 49.07p | 50.15p | 49.07p | 50.15p | 1250 |
02/08/2019 | 48.80p | 51.50p | 48.80p | 50.15p | 22132 |
01/08/2019 | 51.50p | 50.25p | 50.25p | 50.25p | 0 |
31/07/2019 | 51.50p | 51.50p | 50.15p | 50.25p | 8210 |
30/07/2019 | 48.80p | 50.50p | 48.80p | 50.15p | 8210 |
29/07/2019 | 50.00p | 50.25p | 49.20p | 50.25p | 20210 |
26/07/2019 | 50.00p | 50.00p | 48.80p | 49.20p | 49953 |
25/07/2019 | 50.00p | 50.00p | 49.60p | 49.60p | 10210 |
24/07/2019 | 49.60p | 50.00p | 49.60p | 49.80p | 22052 |
23/07/2019 | 50.00p | 51.05p | 50.00p | 51.05p | 2 |
22/07/2019 | 52.00p | 52.00p | 49.72p | 51.05p | 2830 |
19/07/2019 | 49.60p | 50.51p | 49.60p | 49.60p | 8474 |
18/07/2019 | 49.72p | 51.05p | 49.72p | 51.05p | 65 |
17/07/2019 | 50.51p | 51.05p | 50.51p | 51.05p | 12000 |
16/07/2019 | 49.60p | 51.05p | 49.45p | 51.05p | 94900 |
15/07/2019 | 49.72p | 51.05p | 49.72p | 51.05p | 2471 |
12/07/2019 | 50.00p | 51.05p | 51.05p | 51.05p | 0 |
11/07/2019 | 50.00p | 51.05p | 50.00p | 51.05p | 210 |
10/07/2019 | 49.60p | 50.80p | 49.60p | 50.80p | 0 |
09/07/2019 | 49.60p | 49.60p | 49.60p | 49.60p | 210 |
08/07/2019 | 50.00p | 51.05p | 50.00p | 51.05p | 1500 |
05/07/2019 | 50.00p | 51.05p | 50.00p | 51.05p | 17786 |
04/07/2019 | 52.00p | 52.00p | 51.50p | 51.50p | 210 |
03/07/2019 | 50.00p | 51.50p | 50.00p | 51.50p | 2555 |
02/07/2019 | 50.00p | 51.50p | 50.00p | 51.50p | 10056 |
01/07/2019 | 50.50p | 51.50p | 51.25p | 51.25p | 0 |
28/06/2019 | 50.50p | 51.50p | 50.50p | 51.50p | 22500 |
27/06/2019 | 50.50p | 51.75p | 50.50p | 51.75p | 210 |
26/06/2019 | 52.00p | 52.00p | 50.62p | 52.00p | 550 |
25/06/2019 | 51.50p | 51.50p | 50.50p | 50.50p | 40108 |
24/06/2019 | 51.50p | 52.75p | 51.50p | 52.75p | 210 |
21/06/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 210 |
20/06/2019 | 51.50p | 52.75p | 51.46p | 52.75p | 27886 |
19/06/2019 | 52.00p | 52.75p | 52.00p | 52.75p | 1 |
18/06/2019 | 52.00p | 52.75p | 52.75p | 52.75p | 0 |
17/06/2019 | 52.00p | 52.75p | 52.00p | 52.75p | 22500 |
14/06/2019 | 52.42p | 53.00p | 52.42p | 53.00p | 5355 |
13/06/2019 | 52.00p | 53.00p | 52.00p | 53.00p | 744 |
12/06/2019 | 54.85p | 54.85p | 52.60p | 53.50p | 3935 |
11/06/2019 | 53.50p | 53.00p | 52.25p | 53.00p | 0 |
10/06/2019 | 53.50p | 53.50p | 52.25p | 52.25p | 9284 |
07/06/2019 | 53.50p | 55.00p | 52.87p | 53.00p | 45045 |
06/06/2019 | 50.00p | 52.00p | 50.00p | 52.00p | 1 |
05/06/2019 | 49.00p | 51.25p | 50.75p | 51.25p | 0 |
04/06/2019 | 49.00p | 50.75p | 49.00p | 50.75p | 58126 |
03/06/2019 | 49.20p | 52.50p | 49.20p | 50.85p | 10610 |
31/05/2019 | 49.43p | 52.34p | 49.43p | 50.85p | 16709 |
30/05/2019 | 51.50p | 51.98p | 51.05p | 51.05p | 6000 |
29/05/2019 | 51.97p | 51.97p | 50.40p | 50.40p | 7469 |
28/05/2019 | 51.68p | 51.68p | 50.40p | 50.40p | 1234 |
24/05/2019 | 49.02p | 50.40p | 48.80p | 50.40p | 9635 |
23/05/2019 | 52.00p | 52.00p | 49.02p | 50.40p | 10965 |
22/05/2019 | 48.80p | 50.40p | 48.80p | 50.40p | 210 |
21/05/2019 | 48.80p | 50.40p | 48.80p | 50.40p | 7543 |
20/05/2019 | 49.02p | 50.40p | 49.02p | 50.40p | 6901 |
17/05/2019 | 48.80p | 50.40p | 48.80p | 50.40p | 10000 |
16/05/2019 | 48.80p | 50.40p | 50.40p | 50.40p | 0 |
15/05/2019 | 48.80p | 50.40p | 50.40p | 50.40p | 0 |
14/05/2019 | 48.80p | 50.40p | 48.80p | 50.40p | 3115 |
13/05/2019 | 52.00p | 52.00p | 50.40p | 50.40p | 208 |
10/05/2019 | 48.80p | 50.50p | 48.80p | 50.50p | 615 |
09/05/2019 | 49.15p | 50.50p | 49.15p | 50.50p | 7500 |
08/05/2019 | 50.40p | 50.40p | 50.40p | 50.40p | 0 |
07/05/2019 | 50.40p | 50.40p | 50.40p | 50.40p | 35000 |
03/05/2019 | 50.40p | 50.40p | 50.40p | 50.40p | 559 |
02/05/2019 | 49.63p | 50.40p | 48.83p | 50.40p | 6099 |
01/05/2019 | 49.65p | 50.50p | 50.40p | 50.40p | 0 |
30/04/2019 | 49.65p | 50.50p | 50.40p | 50.50p | 0 |
29/04/2019 | 49.65p | 50.40p | 49.65p | 50.40p | 265 |
26/04/2019 | 49.65p | 50.40p | 49.65p | 50.40p | 6413 |
25/04/2019 | 49.93p | 50.40p | 49.93p | 50.40p | 7428 |
24/04/2019 | 51.98p | 51.98p | 50.00p | 50.80p | 28538 |
23/04/2019 | 51.00p | 51.00p | 50.00p | 50.70p | 16813 |
18/04/2019 | 48.80p | 50.30p | 48.30p | 50.30p | 21160 |
17/04/2019 | 46.40p | 47.02p | 46.40p | 46.40p | 27715 |
16/04/2019 | 46.40p | 47.60p | 46.40p | 47.60p | 662 |
15/04/2019 | 48.80p | 48.80p | 47.80p | 47.80p | 11300 |
12/04/2019 | 48.80p | 48.80p | 47.70p | 47.70p | 210 |
11/04/2019 | 46.60p | 47.70p | 46.60p | 47.70p | 210 |
10/04/2019 | 48.80p | 48.80p | 47.70p | 47.70p | 1510 |
09/04/2019 | 46.40p | 47.62p | 46.40p | 47.60p | 71103 |
08/04/2019 | 46.40p | 47.60p | 46.40p | 47.60p | 27022 |
05/04/2019 | 47.90p | 47.90p | 47.90p | 47.90p | 7156 |
04/04/2019 | 47.07p | 47.60p | 47.07p | 47.60p | 153 |
03/04/2019 | 47.60p | 47.60p | 47.60p | 47.60p | 393 |
02/04/2019 | 47.60p | 47.60p | 47.60p | 47.60p | 7738 |
01/04/2019 | 47.14p | 47.70p | 47.14p | 47.70p | 1276 |
29/03/2019 | 47.07p | 47.70p | 47.07p | 47.70p | 719 |
28/03/2019 | 47.07p | 47.60p | 47.07p | 47.60p | 12330 |
27/03/2019 | 48.80p | 47.70p | 47.70p | 47.70p | 0 |
26/03/2019 | 48.80p | 48.80p | 47.07p | 47.70p | 6862 |
25/03/2019 | 48.80p | 47.70p | 47.60p | 47.70p | 141518 |
22/03/2019 | 48.80p | 48.80p | 47.17p | 47.60p | 115843 |
21/03/2019 | 45.60p | 47.40p | 47.30p | 47.40p | 0 |
20/03/2019 | 45.60p | 47.30p | 45.60p | 47.30p | 1363 |
19/03/2019 | 45.88p | 47.00p | 45.75p | 47.00p | 118116 |
18/03/2019 | 47.20p | 46.60p | 46.40p | 46.60p | 0 |
15/03/2019 | 47.20p | 46.60p | 46.40p | 46.40p | 0 |
14/03/2019 | 47.20p | 47.80p | 46.60p | 46.60p | 210 |
13/03/2019 | 45.80p | 46.00p | 44.85p | 45.40p | 75576 |
12/03/2019 | 47.80p | 47.80p | 44.90p | 46.10p | 6184 |
11/03/2019 | 44.60p | 46.00p | 44.60p | 46.00p | 99172 |
08/03/2019 | 46.00p | 46.10p | 46.10p | 46.10p | 0 |
07/03/2019 | 46.00p | 46.10p | 44.63p | 46.10p | 89000 |
06/03/2019 | 44.63p | 46.10p | 44.63p | 46.10p | 44000 |
05/03/2019 | 46.00p | 46.10p | 45.08p | 46.10p | 80362 |
04/03/2019 | 44.60p | 46.10p | 44.60p | 46.10p | 210 |
01/03/2019 | 47.60p | 47.60p | 46.10p | 46.10p | 210 |
28/02/2019 | 44.60p | 46.00p | 44.60p | 46.00p | 210 |
27/02/2019 | 45.71p | 46.10p | 46.10p | 46.10p | 0 |
26/02/2019 | 45.71p | 46.20p | 46.10p | 46.10p | 0 |
25/02/2019 | 45.71p | 46.20p | 45.71p | 46.20p | 41175 |
22/02/2019 | 47.60p | 47.60p | 46.30p | 46.30p | 158 |
21/02/2019 | 47.60p | 47.60p | 45.66p | 46.30p | 9528 |
20/02/2019 | 47.60p | 47.60p | 44.00p | 45.80p | 1337 |
19/02/2019 | 45.00p | 45.80p | 45.00p | 45.80p | 1506 |
18/02/2019 | 44.90p | 45.80p | 45.80p | 45.80p | 0 |
15/02/2019 | 44.90p | 45.80p | 44.90p | 45.80p | 15625 |
14/02/2019 | 45.80p | 47.60p | 45.80p | 45.80p | 210 |
13/02/2019 | 47.80p | 47.80p | 44.00p | 44.00p | 48361 |
12/02/2019 | 45.00p | 46.30p | 45.00p | 46.30p | 17900 |
11/02/2019 | 45.00p | 46.30p | 45.00p | 46.30p | 15000 |
08/02/2019 | 47.80p | 47.80p | 45.00p | 46.40p | 13397 |
07/02/2019 | 45.00p | 46.40p | 45.00p | 46.40p | 210 |
06/02/2019 | 48.00p | 46.40p | 46.40p | 46.40p | 0 |
05/02/2019 | 48.00p | 48.00p | 46.40p | 46.40p | 18211 |
04/02/2019 | 45.00p | 47.52p | 45.00p | 46.40p | 234 |
01/02/2019 | 47.80p | 46.40p | 46.40p | 46.40p | 0 |
31/01/2019 | 47.80p | 47.80p | 45.00p | 46.40p | 60964 |
30/01/2019 | 47.00p | 47.70p | 45.00p | 46.50p | 18783 |
29/01/2019 | 48.20p | 48.20p | 47.00p | 47.60p | 32210 |
28/01/2019 | 47.00p | 47.60p | 47.00p | 47.60p | 9287 |
25/01/2019 | 48.60p | 47.80p | 47.80p | 47.80p | 0 |
24/01/2019 | 48.60p | 48.60p | 47.80p | 47.80p | 211 |
23/01/2019 | 49.00p | 49.00p | 47.81p | 47.90p | 41166 |
22/01/2019 | 49.00p | 50.00p | 49.00p | 50.00p | 3212 |
21/01/2019 | 50.00p | 49.50p | 49.40p | 49.50p | 0 |
18/01/2019 | 50.00p | 49.50p | 49.40p | 49.40p | 0 |
17/01/2019 | 50.00p | 50.00p | 49.15p | 49.50p | 215 |
16/01/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 1458 |
15/01/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 4973 |
14/01/2019 | 49.20p | 51.50p | 48.40p | 49.50p | 39070 |
11/01/2019 | 51.50p | 50.35p | 50.35p | 50.35p | 0 |
10/01/2019 | 51.50p | 51.50p | 49.20p | 50.35p | 4297 |
09/01/2019 | 51.50p | 51.50p | 49.00p | 49.00p | 13987 |
08/01/2019 | 49.20p | 50.35p | 49.20p | 50.35p | 210 |
07/01/2019 | 51.50p | 51.50p | 49.54p | 50.35p | 4809 |
04/01/2019 | 51.50p | 51.50p | 49.20p | 50.35p | 2565 |
03/01/2019 | 52.00p | 52.00p | 49.20p | 49.20p | 5420 |
02/01/2019 | 49.20p | 50.75p | 49.20p | 50.75p | 210 |
31/12/2018 | 49.20p | 50.35p | 49.20p | 50.35p | 1884 |
28/12/2018 | 51.00p | 51.00p | 50.75p | 50.75p | 210 |
27/12/2018 | 50.50p | 50.75p | 50.50p | 50.75p | 13021 |
24/12/2018 | 53.00p | 53.00p | 51.50p | 51.50p | 60 |
21/12/2018 | 50.00p | 51.75p | 50.00p | 51.75p | 1884 |
20/12/2018 | 50.50p | 51.50p | 51.50p | 51.50p | 0 |
19/12/2018 | 50.50p | 51.50p | 51.50p | 51.50p | 0 |
18/12/2018 | 50.50p | 51.50p | 50.00p | 51.50p | 14231 |
17/12/2018 | 54.00p | 54.00p | 50.00p | 52.00p | 22394 |
14/12/2018 | 53.00p | 53.00p | 51.75p | 51.75p | 211 |
13/12/2018 | 50.50p | 51.75p | 50.50p | 51.75p | 1 |
12/12/2018 | 50.50p | 52.25p | 50.50p | 52.25p | 210 |
11/12/2018 | 54.50p | 54.50p | 50.50p | 52.25p | 7927 |
10/12/2018 | 51.29p | 52.75p | 51.29p | 52.75p | 14123 |
07/12/2018 | 55.00p | 55.00p | 51.00p | 52.75p | 14840 |
06/12/2018 | 52.00p | 52.75p | 52.00p | 52.75p | 75820 |
05/12/2018 | 51.50p | 53.50p | 51.50p | 53.50p | 14296 |
04/12/2018 | 55.00p | 55.00p | 52.00p | 53.00p | 60765 |
03/12/2018 | 51.44p | 53.00p | 51.44p | 53.00p | 1517 |
30/11/2018 | 52.20p | 53.00p | 52.20p | 53.00p | 6226 |
29/11/2018 | 50.00p | 54.50p | 50.00p | 52.75p | 5883 |
28/11/2018 | 53.60p | 53.60p | 52.00p | 52.00p | 0 |
27/11/2018 | 53.60p | 53.60p | 51.20p | 52.00p | 23560 |
26/11/2018 | 51.20p | 52.00p | 52.00p | 52.00p | 0 |
23/11/2018 | 51.20p | 52.00p | 51.20p | 52.00p | 1849 |
22/11/2018 | 54.00p | 54.00p | 50.00p | 52.00p | 420 |
21/11/2018 | 54.00p | 54.00p | 50.20p | 52.00p | 14018 |
20/11/2018 | 51.20p | 52.00p | 51.20p | 52.00p | 465 |
19/11/2018 | 53.50p | 53.50p | 50.20p | 52.00p | 1913 |
16/11/2018 | 50.60p | 51.75p | 50.60p | 51.75p | 8574 |
15/11/2018 | 52.00p | 52.00p | 50.00p | 51.00p | 56892 |
14/11/2018 | 50.10p | 51.00p | 51.00p | 51.00p | 0 |
13/11/2018 | 50.10p | 51.00p | 50.10p | 51.00p | 40000 |
12/11/2018 | 51.44p | 51.44p | 50.60p | 50.60p | 10000 |
09/11/2018 | 50.00p | 51.00p | 50.60p | 50.60p | 0 |
08/11/2018 | 50.00p | 51.00p | 50.00p | 51.00p | 1 |
07/11/2018 | 50.00p | 51.00p | 49.00p | 51.00p | 35815 |
*Close Price adjusted for both dividends and splits