Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/08/2019 | 32.00p | 32.05p | 31.00p | 31.00p | 58000 |
12/08/2019 | 32.50p | 33.00p | 31.00p | 32.00p | 59000 |
09/08/2019 | 34.00p | 34.00p | 32.02p | 32.50p | 27190 |
08/08/2019 | 35.50p | 35.50p | 33.00p | 34.00p | 46721 |
07/08/2019 | 36.50p | 36.50p | 34.06p | 35.50p | 11000 |
06/08/2019 | 36.50p | 36.50p | 35.06p | 36.50p | 63622 |
05/08/2019 | 36.50p | 37.10p | 35.06p | 36.50p | 37892 |
02/08/2019 | 36.00p | 37.80p | 35.35p | 36.50p | 87441 |
01/08/2019 | 36.00p | 36.60p | 35.35p | 36.00p | 11806 |
31/07/2019 | 36.50p | 37.35p | 35.00p | 36.00p | 140654 |
30/07/2019 | 37.70p | 37.70p | 35.50p | 36.50p | 98679 |
29/07/2019 | 37.70p | 38.88p | 37.00p | 37.70p | 99844 |
26/07/2019 | 37.50p | 38.90p | 37.23p | 37.70p | 108137 |
25/07/2019 | 33.50p | 38.00p | 33.50p | 37.50p | 173880 |
24/07/2019 | 31.00p | 36.06p | 31.00p | 33.50p | 390010 |
23/07/2019 | 30.50p | 30.50p | 30.00p | 30.50p | 7939 |
22/07/2019 | 30.50p | 30.70p | 30.00p | 30.50p | 229187 |
19/07/2019 | 30.50p | 30.50p | 30.00p | 30.50p | 58440 |
18/07/2019 | 31.00p | 31.00p | 30.26p | 30.50p | 19910 |
17/07/2019 | 31.00p | 31.50p | 30.36p | 31.00p | 16700 |
16/07/2019 | 31.00p | 31.74p | 30.30p | 31.00p | 31353 |
15/07/2019 | 31.00p | 31.80p | 30.25p | 31.00p | 40119 |
12/07/2019 | 31.00p | 31.60p | 31.00p | 31.00p | 21500 |
11/07/2019 | 31.00p | 31.40p | 30.04p | 31.00p | 34542 |
10/07/2019 | 31.00p | 31.00p | 30.48p | 31.00p | 87477 |
09/07/2019 | 31.00p | 31.00p | 30.00p | 31.00p | 43220 |
08/07/2019 | 31.00p | 31.00p | 30.04p | 31.00p | 49042 |
05/07/2019 | 33.50p | 33.50p | 31.00p | 31.00p | 58802 |
04/07/2019 | 34.50p | 34.50p | 32.15p | 33.50p | 76147 |
03/07/2019 | 36.00p | 36.00p | 33.00p | 35.00p | 47377 |
02/07/2019 | 36.50p | 36.50p | 36.00p | 36.00p | 92362 |
01/07/2019 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
28/06/2019 | 37.50p | 37.50p | 36.13p | 36.50p | 72935 |
27/06/2019 | 38.50p | 38.80p | 37.30p | 37.50p | 50060 |
26/06/2019 | 38.50p | 38.80p | 37.00p | 38.50p | 44922 |
25/06/2019 | 38.50p | 38.95p | 37.68p | 38.50p | 37242 |
24/06/2019 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
21/06/2019 | 38.50p | 38.95p | 37.50p | 38.50p | 15670 |
20/06/2019 | 34.00p | 39.00p | 34.00p | 38.50p | 76782 |
19/06/2019 | 34.00p | 37.00p | 34.00p | 34.00p | 80648 |
18/06/2019 | 34.00p | 34.75p | 33.65p | 34.00p | 63150 |
17/06/2019 | 34.00p | 34.00p | 33.80p | 34.00p | 10200 |
14/06/2019 | 33.00p | 34.96p | 33.00p | 34.00p | 60388 |
13/06/2019 | 34.00p | 34.10p | 31.30p | 33.00p | 263922 |
12/06/2019 | 34.00p | 34.00p | 33.99p | 34.00p | 3688 |
11/06/2019 | 36.00p | 36.00p | 33.00p | 34.00p | 51197 |
10/06/2019 | 36.50p | 36.50p | 35.00p | 36.00p | 24141 |
07/06/2019 | 38.50p | 38.50p | 34.50p | 36.50p | 121205 |
06/06/2019 | 39.50p | 39.50p | 38.00p | 38.50p | 56695 |
05/06/2019 | 39.50p | 40.00p | 39.50p | 39.50p | 0 |
04/06/2019 | 39.50p | 40.00p | 39.13p | 40.00p | 57837 |
03/06/2019 | 39.50p | 40.25p | 38.25p | 39.50p | 15815 |
31/05/2019 | 42.00p | 42.60p | 38.20p | 39.50p | 93418 |
30/05/2019 | 49.50p | 49.50p | 41.96p | 42.00p | 171198 |
29/05/2019 | 53.00p | 53.00p | 48.50p | 50.00p | 256843 |
28/05/2019 | 56.50p | 57.50p | 56.00p | 56.75p | 1057318 |
24/05/2019 | 55.50p | 56.50p | 55.05p | 56.50p | 70568 |
23/05/2019 | 57.50p | 57.50p | 55.00p | 56.00p | 38000 |
22/05/2019 | 56.50p | 57.50p | 56.06p | 57.50p | 10000 |
21/05/2019 | 55.50p | 57.94p | 55.50p | 56.50p | 51433 |
20/05/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
17/05/2019 | 55.50p | 56.35p | 55.50p | 55.50p | 1677 |
16/05/2019 | 54.50p | 56.00p | 54.50p | 55.50p | 163230 |
15/05/2019 | 54.50p | 55.00p | 54.50p | 54.50p | 11227 |
14/05/2019 | 54.50p | 54.90p | 54.50p | 54.50p | 3536 |
13/05/2019 | 54.50p | 54.98p | 54.50p | 54.50p | 417591 |
10/05/2019 | 54.50p | 54.68p | 54.50p | 54.50p | 33218 |
09/05/2019 | 54.75p | 54.84p | 54.50p | 54.50p | 69720 |
08/05/2019 | 58.00p | 58.00p | 54.51p | 54.75p | 183375 |
07/05/2019 | 55.50p | 58.99p | 55.15p | 58.00p | 82041 |
03/05/2019 | 55.00p | 56.00p | 55.00p | 55.00p | 25509 |
02/05/2019 | 54.50p | 56.00p | 54.50p | 55.00p | 90576 |
01/05/2019 | 54.50p | 55.00p | 54.50p | 54.50p | 107349 |
30/04/2019 | 55.00p | 55.00p | 54.25p | 54.50p | 73859 |
29/04/2019 | 56.00p | 56.90p | 55.00p | 55.00p | 56821 |
26/04/2019 | 58.75p | 58.95p | 55.00p | 56.00p | 156975 |
25/04/2019 | 56.50p | 59.00p | 55.85p | 59.00p | 112977 |
24/04/2019 | 56.50p | 57.70p | 55.72p | 56.50p | 24600 |
23/04/2019 | 56.50p | 57.70p | 55.00p | 56.50p | 11245 |
18/04/2019 | 56.50p | 57.92p | 55.66p | 56.50p | 12000 |
17/04/2019 | 53.50p | 57.00p | 53.50p | 57.00p | 100075 |
16/04/2019 | 53.25p | 54.70p | 52.72p | 53.50p | 6881 |
15/04/2019 | 53.00p | 54.00p | 52.50p | 53.25p | 65941 |
12/04/2019 | 48.50p | 54.00p | 48.50p | 53.00p | 204900 |
11/04/2019 | 47.50p | 49.00p | 46.86p | 48.00p | 53772 |
10/04/2019 | 47.50p | 49.00p | 47.20p | 47.50p | 50152 |
09/04/2019 | 47.00p | 47.20p | 46.24p | 47.00p | 97285 |
08/04/2019 | 47.00p | 47.20p | 46.20p | 47.00p | 127213 |
05/04/2019 | 47.00p | 47.45p | 46.00p | 47.00p | 18279 |
04/04/2019 | 47.00p | 47.50p | 46.20p | 47.00p | 132531 |
03/04/2019 | 47.00p | 47.50p | 47.00p | 47.00p | 20672 |
02/04/2019 | 45.30p | 48.00p | 45.30p | 47.00p | 127946 |
01/04/2019 | 45.20p | 46.40p | 45.00p | 45.30p | 633552 |
29/03/2019 | 45.20p | 45.50p | 44.00p | 45.20p | 21507 |
28/03/2019 | 45.20p | 46.40p | 45.05p | 45.20p | 43436 |
27/03/2019 | 45.20p | 46.20p | 44.00p | 45.20p | 56971 |
26/03/2019 | 45.30p | 45.30p | 45.17p | 45.20p | 13420 |
25/03/2019 | 47.00p | 47.00p | 45.00p | 45.30p | 195505 |
22/03/2019 | 47.50p | 47.96p | 47.00p | 47.00p | 95043 |
21/03/2019 | 45.50p | 49.00p | 45.50p | 47.50p | 54610 |
20/03/2019 | 45.00p | 46.85p | 45.00p | 45.50p | 51568 |
19/03/2019 | 45.50p | 45.96p | 45.00p | 45.00p | 56238 |
18/03/2019 | 44.00p | 46.85p | 44.00p | 45.50p | 47421 |
15/03/2019 | 44.00p | 45.00p | 43.44p | 44.00p | 146853 |
14/03/2019 | 44.00p | 44.00p | 43.39p | 44.00p | 11684 |
13/03/2019 | 44.50p | 44.50p | 43.25p | 44.00p | 92973 |
12/03/2019 | 43.50p | 45.75p | 42.55p | 44.50p | 100476 |
11/03/2019 | 46.10p | 46.17p | 42.01p | 42.30p | 241507 |
08/03/2019 | 41.50p | 46.80p | 41.50p | 46.10p | 448137 |
07/03/2019 | 38.50p | 44.70p | 38.50p | 41.50p | 472254 |
06/03/2019 | 36.50p | 40.50p | 36.15p | 38.50p | 494934 |
05/03/2019 | 31.00p | 37.00p | 29.66p | 36.00p | 1229010 |
04/03/2019 | 30.20p | 30.28p | 29.59p | 30.20p | 40009 |
01/03/2019 | 30.00p | 30.30p | 29.43p | 30.20p | 72726 |
28/02/2019 | 30.00p | 30.44p | 29.40p | 30.00p | 32479 |
27/02/2019 | 30.00p | 30.00p | 29.36p | 30.00p | 12400 |
26/02/2019 | 30.00p | 30.00p | 29.26p | 30.00p | 7276 |
25/02/2019 | 29.20p | 31.20p | 29.20p | 30.50p | 127100 |
22/02/2019 | 27.70p | 29.45p | 27.70p | 29.20p | 78331 |
21/02/2019 | 27.70p | 27.90p | 27.40p | 27.70p | 51011 |
20/02/2019 | 27.70p | 27.94p | 27.46p | 27.70p | 43477 |
19/02/2019 | 28.00p | 28.70p | 27.46p | 27.70p | 66136 |
18/02/2019 | 28.50p | 28.50p | 27.15p | 27.30p | 97399 |
15/02/2019 | 28.50p | 28.50p | 28.00p | 28.50p | 75110 |
14/02/2019 | 29.50p | 29.50p | 28.00p | 28.50p | 83777 |
13/02/2019 | 29.50p | 29.50p | 29.44p | 29.50p | 37439 |
12/02/2019 | 30.50p | 30.50p | 29.00p | 29.50p | 104113 |
11/02/2019 | 30.50p | 30.82p | 30.10p | 30.50p | 48410 |
08/02/2019 | 32.00p | 32.52p | 30.10p | 30.50p | 97686 |
07/02/2019 | 32.50p | 32.55p | 32.01p | 32.50p | 59094 |
06/02/2019 | 32.50p | 32.50p | 32.09p | 32.50p | 285128 |
05/02/2019 | 32.50p | 32.50p | 32.09p | 32.50p | 248153 |
04/02/2019 | 32.50p | 33.00p | 32.08p | 32.50p | 114375 |
01/02/2019 | 32.50p | 32.50p | 32.00p | 32.50p | 71541 |
31/01/2019 | 32.50p | 32.50p | 32.00p | 32.50p | 114653 |
30/01/2019 | 32.50p | 32.59p | 32.00p | 32.50p | 20596 |
29/01/2019 | 32.50p | 32.50p | 31.00p | 32.00p | 107481 |
28/01/2019 | 31.50p | 31.80p | 31.15p | 31.50p | 7131 |
25/01/2019 | 31.50p | 32.00p | 31.44p | 31.50p | 61165 |
24/01/2019 | 31.50p | 31.50p | 31.00p | 31.50p | 56931 |
23/01/2019 | 31.20p | 31.80p | 30.02p | 31.50p | 172744 |
22/01/2019 | 31.20p | 31.60p | 31.20p | 31.20p | 10400 |
21/01/2019 | 31.50p | 31.50p | 30.37p | 31.20p | 129145 |
18/01/2019 | 31.00p | 32.70p | 31.00p | 31.50p | 431396 |
17/01/2019 | 33.70p | 34.00p | 30.50p | 30.50p | 529680 |
16/01/2019 | 30.30p | 34.90p | 30.00p | 33.70p | 935760 |
15/01/2019 | 29.50p | 30.35p | 29.50p | 30.30p | 136894 |
14/01/2019 | 29.50p | 30.00p | 28.00p | 29.50p | 134206 |
11/01/2019 | 30.50p | 30.50p | 29.00p | 29.50p | 70367 |
10/01/2019 | 30.50p | 30.50p | 29.75p | 30.50p | 29435 |
09/01/2019 | 30.50p | 30.50p | 29.95p | 30.50p | 95745 |
08/01/2019 | 30.50p | 30.50p | 30.00p | 30.50p | 41022 |
07/01/2019 | 30.50p | 30.50p | 30.00p | 30.50p | 64946 |
04/01/2019 | 30.50p | 30.50p | 30.00p | 30.50p | 15000 |
03/01/2019 | 30.50p | 30.50p | 30.00p | 30.50p | 44282 |
02/01/2019 | 30.50p | 30.50p | 30.34p | 30.50p | 164072 |
31/12/2018 | 30.50p | 30.50p | 30.20p | 30.20p | 5954 |
28/12/2018 | 30.00p | 30.50p | 30.00p | 30.50p | 232720 |
27/12/2018 | 30.00p | 30.00p | 29.11p | 29.80p | 212863 |
24/12/2018 | 30.40p | 30.40p | 30.00p | 30.40p | 242170 |
21/12/2018 | 30.40p | 30.40p | 30.00p | 30.40p | 84124 |
20/12/2018 | 30.40p | 30.40p | 30.00p | 30.40p | 355472 |
19/12/2018 | 32.50p | 32.50p | 32.00p | 32.50p | 15814 |
18/12/2018 | 32.50p | 32.50p | 32.25p | 32.50p | 718 |
17/12/2018 | 32.50p | 32.50p | 32.10p | 32.50p | 29832 |
14/12/2018 | 33.50p | 33.50p | 32.10p | 32.50p | 45382 |
13/12/2018 | 33.50p | 33.50p | 32.98p | 33.50p | 71416 |
12/12/2018 | 37.30p | 37.30p | 33.00p | 33.50p | 156321 |
11/12/2018 | 35.50p | 35.50p | 35.50p | 35.50p | 15080 |
10/12/2018 | 36.00p | 36.00p | 35.00p | 35.50p | 38180 |
07/12/2018 | 37.00p | 37.00p | 35.00p | 36.00p | 42736 |
06/12/2018 | 37.00p | 37.00p | 35.98p | 37.00p | 24610 |
05/12/2018 | 37.00p | 37.00p | 36.00p | 37.00p | 8353 |
04/12/2018 | 36.50p | 37.00p | 35.00p | 37.00p | 44200 |
03/12/2018 | 36.50p | 36.50p | 36.00p | 36.50p | 33760 |
30/11/2018 | 37.50p | 37.50p | 36.00p | 36.50p | 66152 |
29/11/2018 | 37.50p | 37.50p | 37.00p | 37.50p | 25800 |
28/11/2018 | 37.50p | 37.50p | 37.00p | 37.50p | 29800 |
27/11/2018 | 38.50p | 38.50p | 36.95p | 37.50p | 32033 |
26/11/2018 | 40.00p | 40.00p | 38.50p | 38.50p | 12000 |
23/11/2018 | 40.00p | 40.00p | 39.00p | 40.00p | 20000 |
22/11/2018 | 40.00p | 40.00p | 39.11p | 40.00p | 16760 |
21/11/2018 | 39.00p | 40.00p | 38.00p | 40.00p | 128834 |
20/11/2018 | 42.50p | 42.50p | 39.00p | 39.00p | 56963 |
19/11/2018 | 42.50p | 42.50p | 42.00p | 42.50p | 27231 |
16/11/2018 | 45.00p | 45.00p | 43.00p | 43.50p | 41716 |
15/11/2018 | 45.00p | 45.00p | 44.00p | 45.00p | 5000 |
14/11/2018 | 45.50p | 45.50p | 44.05p | 45.00p | 425978 |
13/11/2018 | 48.50p | 48.50p | 45.50p | 45.50p | 48014 |
12/11/2018 | 50.00p | 50.00p | 48.00p | 49.00p | 30000 |
09/11/2018 | 50.00p | 50.00p | 49.30p | 50.00p | 16076 |
08/11/2018 | 49.00p | 50.50p | 49.00p | 50.00p | 122516 |
07/11/2018 | 50.25p | 50.25p | 47.60p | 48.30p | 69591 |
06/11/2018 | 53.75p | 54.28p | 51.50p | 51.50p | 54064 |
05/11/2018 | 55.50p | 55.50p | 54.00p | 54.50p | 18537 |
02/11/2018 | 55.50p | 55.84p | 55.00p | 55.50p | 46752 |
01/11/2018 | 57.50p | 57.50p | 55.00p | 55.50p | 51350 |
31/10/2018 | 58.00p | 58.00p | 56.00p | 57.50p | 40010 |
30/10/2018 | 59.50p | 59.50p | 57.50p | 57.50p | 3761 |
29/10/2018 | 58.75p | 59.50p | 58.51p | 59.50p | 29230 |
*Close Price adjusted for both dividends and splits