Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/10/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
26/10/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
25/10/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
24/10/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
23/10/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
22/10/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
19/10/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
18/10/2018 | 36.50p | 36.50p | 35.00p | 36.00p | 3000 |
17/10/2018 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
16/10/2018 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
15/10/2018 | 37.50p | 36.50p | 36.50p | 36.50p | 0 |
12/10/2018 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
11/10/2018 | 46.00p | 46.00p | 36.00p | 36.50p | 21000 |
10/10/2018 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
09/10/2018 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
08/10/2018 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
05/10/2018 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
04/10/2018 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
03/10/2018 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
02/10/2018 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
01/10/2018 | 47.50p | 47.50p | 46.50p | 46.50p | 0 |
28/09/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
27/09/2018 | 48.50p | 48.50p | 47.00p | 47.50p | 3000 |
26/09/2018 | 48.50p | 48.50p | 44.05p | 48.50p | 7523 |
25/09/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
24/09/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
21/09/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
20/09/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
19/09/2018 | 48.50p | 48.50p | 45.13p | 48.50p | 10000 |
18/09/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
17/09/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
14/09/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
13/09/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
12/09/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
11/09/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
10/09/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
07/09/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
06/09/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
05/09/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
04/09/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
03/09/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
31/08/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
30/08/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
29/08/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
28/08/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
24/08/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
23/08/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
22/08/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
21/08/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
20/08/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
17/08/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
16/08/2018 | 50.00p | 50.00p | 48.50p | 48.50p | 0 |
15/08/2018 | 50.00p | 50.00p | 48.20p | 50.00p | 1500 |
14/08/2018 | 55.00p | 55.00p | 50.00p | 50.00p | 12000 |
13/08/2018 | 56.00p | 56.00p | 54.00p | 55.00p | 3000 |
10/08/2018 | 56.50p | 56.50p | 55.00p | 56.00p | 6000 |
09/08/2018 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
08/08/2018 | 56.50p | 56.97p | 56.50p | 56.50p | 3000 |
07/08/2018 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
06/08/2018 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
03/08/2018 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
02/08/2018 | 59.00p | 59.00p | 56.50p | 56.50p | 4500 |
01/08/2018 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
31/07/2018 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
30/07/2018 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
27/07/2018 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
26/07/2018 | 58.50p | 58.50p | 56.60p | 58.50p | 5226 |
25/07/2018 | 60.50p | 60.50p | 55.91p | 58.50p | 7877 |
24/07/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
23/07/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
20/07/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
19/07/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
18/07/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
17/07/2018 | 60.80p | 60.80p | 59.60p | 60.50p | 8000 |
16/07/2018 | 60.80p | 60.80p | 59.00p | 60.80p | 35000 |
13/07/2018 | 60.80p | 60.80p | 60.80p | 60.80p | 0 |
12/07/2018 | 60.80p | 60.80p | 60.80p | 60.80p | 0 |
11/07/2018 | 60.80p | 60.80p | 59.80p | 60.80p | 30000 |
10/07/2018 | 60.50p | 61.55p | 60.50p | 60.80p | 3229 |
09/07/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
06/07/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
05/07/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
04/07/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
03/07/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
02/07/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
29/06/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
28/06/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
27/06/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
26/06/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
25/06/2018 | 59.80p | 60.64p | 59.80p | 60.50p | 2885 |
22/06/2018 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
21/06/2018 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
20/06/2018 | 59.80p | 59.80p | 58.96p | 59.80p | 1598 |
19/06/2018 | 59.80p | 59.80p | 58.96p | 59.80p | 8000 |
18/06/2018 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
15/06/2018 | 59.80p | 59.80p | 59.80p | 59.80p | 0 |
14/06/2018 | 59.00p | 59.80p | 59.00p | 59.80p | 0 |
13/06/2018 | 59.00p | 60.15p | 59.00p | 59.00p | 1642 |
12/06/2018 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
11/06/2018 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
08/06/2018 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
07/06/2018 | 59.50p | 59.50p | 58.50p | 59.00p | 10000 |
06/06/2018 | 59.50p | 59.50p | 59.00p | 59.50p | 0 |
05/06/2018 | 59.50p | 60.25p | 59.50p | 59.50p | 1500 |
04/06/2018 | 59.50p | 59.50p | 59.00p | 59.50p | 0 |
01/06/2018 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
31/05/2018 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
30/05/2018 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
29/05/2018 | 59.50p | 60.25p | 59.50p | 59.50p | 1643 |
25/05/2018 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
24/05/2018 | 59.50p | 59.50p | 59.00p | 59.50p | 0 |
23/05/2018 | 59.50p | 60.00p | 59.50p | 59.50p | 3326 |
22/05/2018 | 60.50p | 60.50p | 59.00p | 59.50p | 5000 |
21/05/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
18/05/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
17/05/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
16/05/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
15/05/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
14/05/2018 | 60.00p | 60.50p | 60.50p | 60.50p | 0 |
11/05/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
10/05/2018 | 61.50p | 61.50p | 60.00p | 60.50p | 1178 |
09/05/2018 | 61.50p | 61.50p | 58.98p | 61.50p | 8477 |
08/05/2018 | 63.50p | 63.50p | 61.50p | 61.50p | 6000 |
04/05/2018 | 63.50p | 63.50p | 63.15p | 63.50p | 634 |
03/05/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
02/05/2018 | 65.00p | 65.00p | 63.50p | 63.50p | 0 |
01/05/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
30/04/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
27/04/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
26/04/2018 | 65.50p | 65.00p | 64.00p | 65.00p | 0 |
25/04/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
24/04/2018 | 64.00p | 64.00p | 63.30p | 64.00p | 6000 |
23/04/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 195000 |
20/04/2018 | 64.00p | 64.00p | 63.10p | 64.00p | 2500 |
19/04/2018 | 64.00p | 64.00p | 63.10p | 64.00p | 4500 |
18/04/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
17/04/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
16/04/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
13/04/2018 | 64.00p | 64.43p | 63.10p | 64.00p | 5161 |
12/04/2018 | 64.00p | 64.00p | 63.10p | 64.00p | 7000 |
11/04/2018 | 64.00p | 64.00p | 63.10p | 64.00p | 18500 |
10/04/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
09/04/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
06/04/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
05/04/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
04/04/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
03/04/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
29/03/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
28/03/2018 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
27/03/2018 | 64.00p | 64.00p | 63.25p | 64.00p | 5252 |
26/03/2018 | 66.00p | 66.00p | 64.00p | 64.00p | 3000 |
23/03/2018 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
22/03/2018 | 66.00p | 66.00p | 65.00p | 66.00p | 0 |
21/03/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
20/03/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
19/03/2018 | 66.00p | 66.00p | 64.00p | 65.00p | 5000 |
16/03/2018 | 66.00p | 66.00p | 64.60p | 66.00p | 2125 |
15/03/2018 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
14/03/2018 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
13/03/2018 | 62.50p | 67.00p | 62.50p | 66.00p | 29450 |
12/03/2018 | 61.50p | 62.50p | 61.15p | 62.50p | 5000 |
09/03/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
08/03/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
07/03/2018 | 62.00p | 62.00p | 60.00p | 61.50p | 10000 |
06/03/2018 | 62.00p | 62.00p | 60.00p | 62.00p | 313 |
05/03/2018 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
02/03/2018 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
01/03/2018 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
28/02/2018 | 62.00p | 62.56p | 60.00p | 62.00p | 6098 |
27/02/2018 | 62.00p | 62.10p | 62.00p | 62.00p | 34000 |
26/02/2018 | 61.50p | 62.20p | 61.50p | 62.00p | 50 |
23/02/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
22/02/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
21/02/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
20/02/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
19/02/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
16/02/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
15/02/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
14/02/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
13/02/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
12/02/2018 | 61.00p | 61.50p | 61.00p | 61.50p | 0 |
09/02/2018 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
08/02/2018 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
07/02/2018 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
06/02/2018 | 64.00p | 64.00p | 60.00p | 61.00p | 12000 |
05/02/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
02/02/2018 | 65.00p | 65.00p | 64.50p | 64.50p | 0 |
01/02/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
31/01/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
30/01/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
29/01/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
26/01/2018 | 66.50p | 66.50p | 65.00p | 65.00p | 3200 |
25/01/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
24/01/2018 | 66.50p | 71.10p | 66.37p | 67.50p | 39211 |
23/01/2018 | 65.50p | 66.50p | 64.00p | 66.50p | 13125 |
22/01/2018 | 65.00p | 67.17p | 65.00p | 65.00p | 14000 |
19/01/2018 | 65.50p | 65.50p | 64.00p | 65.00p | 8680 |
18/01/2018 | 65.00p | 65.50p | 65.00p | 65.50p | 0 |
17/01/2018 | 64.00p | 65.00p | 62.50p | 65.00p | 17838 |
16/01/2018 | 63.50p | 64.00p | 63.00p | 64.00p | 3200 |
*Close Price adjusted for both dividends and splits