Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2019 | 26.50p | 26.50p | 26.01p | 26.50p | 4000 |
09/08/2019 | 26.50p | 26.50p | 26.00p | 26.50p | 3000 |
08/08/2019 | 26.50p | 27.00p | 26.01p | 26.50p | 40000 |
07/08/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
06/08/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
05/08/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
02/08/2019 | 26.50p | 26.50p | 26.00p | 26.50p | 8163 |
01/08/2019 | 27.00p | 27.00p | 26.00p | 26.50p | 2000 |
31/07/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
30/07/2019 | 27.50p | 27.50p | 26.00p | 27.00p | 7036 |
29/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
26/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
25/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
24/07/2019 | 27.50p | 27.99p | 27.50p | 27.50p | 3929 |
23/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
22/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
19/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
18/07/2019 | 27.50p | 27.50p | 27.00p | 27.50p | 5000 |
17/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
16/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
15/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
12/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
11/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
10/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
09/07/2019 | 28.00p | 28.00p | 27.00p | 27.50p | 2615 |
08/07/2019 | 28.50p | 28.50p | 27.00p | 28.00p | 32000 |
05/07/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
04/07/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
03/07/2019 | 28.50p | 28.50p | 28.01p | 28.50p | 510 |
02/07/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
01/07/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 1403 |
28/06/2019 | 28.50p | 28.50p | 28.01p | 28.50p | 1159 |
27/06/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
26/06/2019 | 28.50p | 28.99p | 28.50p | 28.50p | 1724 |
25/06/2019 | 28.50p | 28.99p | 28.50p | 28.50p | 3406 |
24/06/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
21/06/2019 | 29.50p | 29.50p | 28.05p | 28.50p | 22000 |
20/06/2019 | 29.50p | 29.90p | 29.01p | 29.50p | 8733 |
19/06/2019 | 31.00p | 31.00p | 29.50p | 29.50p | 30000 |
18/06/2019 | 31.00p | 31.00p | 30.00p | 31.00p | 3373 |
17/06/2019 | 31.00p | 31.00p | 30.00p | 31.00p | 36279 |
14/06/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
13/06/2019 | 31.00p | 31.00p | 30.00p | 31.00p | 33266 |
12/06/2019 | 31.00p | 31.50p | 30.00p | 31.00p | 38012 |
11/06/2019 | 30.50p | 31.40p | 29.00p | 30.50p | 26080 |
10/06/2019 | 30.50p | 30.50p | 29.00p | 30.50p | 6000 |
07/06/2019 | 30.80p | 30.80p | 29.60p | 30.50p | 6000 |
06/06/2019 | 30.80p | 31.50p | 29.62p | 30.80p | 4179 |
05/06/2019 | 30.80p | 30.80p | 29.60p | 30.80p | 12099 |
04/06/2019 | 30.80p | 30.80p | 30.80p | 30.80p | 0 |
03/06/2019 | 30.80p | 31.50p | 29.62p | 30.80p | 23563 |
31/05/2019 | 30.80p | 30.80p | 30.80p | 30.80p | 29426 |
30/05/2019 | 31.00p | 31.60p | 30.02p | 30.80p | 12879 |
29/05/2019 | 31.00p | 31.60p | 30.10p | 31.00p | 64810 |
28/05/2019 | 29.50p | 31.60p | 28.30p | 31.00p | 11037 |
24/05/2019 | 29.50p | 30.50p | 29.50p | 29.50p | 13085 |
23/05/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
22/05/2019 | 30.50p | 30.50p | 29.03p | 29.50p | 25406 |
21/05/2019 | 30.50p | 31.35p | 29.55p | 30.50p | 15000 |
20/05/2019 | 30.50p | 31.35p | 30.50p | 30.50p | 6594 |
17/05/2019 | 29.50p | 31.40p | 29.50p | 30.50p | 25263 |
16/05/2019 | 29.00p | 30.00p | 29.00p | 29.50p | 8500 |
15/05/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 23316 |
14/05/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
13/05/2019 | 29.00p | 29.90p | 28.02p | 29.00p | 10918 |
10/05/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
09/05/2019 | 29.50p | 29.50p | 28.02p | 29.00p | 15000 |
08/05/2019 | 29.50p | 30.97p | 28.03p | 29.50p | 9500 |
07/05/2019 | 29.50p | 29.50p | 28.03p | 29.50p | 2500 |
03/05/2019 | 29.50p | 29.50p | 28.14p | 29.50p | 40000 |
02/05/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
01/05/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
30/04/2019 | 29.50p | 29.50p | 29.25p | 29.50p | 17511 |
29/04/2019 | 29.50p | 31.00p | 28.60p | 29.50p | 131655 |
26/04/2019 | 30.00p | 30.70p | 28.30p | 29.50p | 49529 |
25/04/2019 | 30.00p | 32.00p | 30.00p | 30.00p | 61158 |
24/04/2019 | 30.50p | 30.70p | 29.00p | 30.00p | 11514 |
23/04/2019 | 29.00p | 31.50p | 29.00p | 30.50p | 63152 |
18/04/2019 | 30.50p | 30.50p | 28.03p | 29.00p | 5000 |
17/04/2019 | 26.50p | 32.00p | 26.50p | 30.50p | 483667 |
16/04/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
15/04/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
12/04/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
11/04/2019 | 24.50p | 24.80p | 24.50p | 24.50p | 2000 |
10/04/2019 | 24.00p | 24.50p | 23.15p | 24.50p | 6000 |
09/04/2019 | 23.00p | 24.00p | 22.00p | 24.00p | 66382 |
08/04/2019 | 23.00p | 23.50p | 22.00p | 23.00p | 59114 |
05/04/2019 | 24.00p | 24.00p | 22.00p | 23.00p | 58768 |
04/04/2019 | 24.00p | 24.00p | 23.00p | 24.00p | 14200 |
03/04/2019 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
02/04/2019 | 24.00p | 24.50p | 24.00p | 24.00p | 12220 |
01/04/2019 | 24.50p | 24.50p | 23.00p | 24.00p | 20000 |
29/03/2019 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
28/03/2019 | 24.50p | 24.50p | 24.00p | 24.50p | 10618 |
27/03/2019 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
26/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
25/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
22/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
21/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
20/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
19/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
18/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
15/03/2019 | 24.50p | 25.90p | 24.00p | 25.00p | 57735 |
14/03/2019 | 24.50p | 24.90p | 24.50p | 24.50p | 20032 |
13/03/2019 | 25.50p | 25.50p | 24.50p | 24.50p | 5000 |
12/03/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
11/03/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
08/03/2019 | 25.50p | 25.75p | 25.50p | 25.50p | 26941 |
07/03/2019 | 25.50p | 26.00p | 25.50p | 25.50p | 14800 |
06/03/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
05/03/2019 | 26.00p | 26.50p | 25.00p | 25.50p | 15908 |
04/03/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
01/03/2019 | 27.00p | 27.00p | 26.00p | 26.00p | 10000 |
28/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
27/02/2019 | 27.00p | 27.00p | 25.00p | 27.00p | 10170 |
26/02/2019 | 28.50p | 28.50p | 26.00p | 27.00p | 28000 |
25/02/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
22/02/2019 | 28.50p | 29.75p | 28.50p | 28.50p | 9042 |
21/02/2019 | 28.50p | 28.50p | 26.75p | 28.50p | 20721 |
20/02/2019 | 28.50p | 33.00p | 26.00p | 28.50p | 75440 |
19/02/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
18/02/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
15/02/2019 | 25.00p | 25.00p | 23.04p | 25.00p | 580 |
14/02/2019 | 23.00p | 26.50p | 23.00p | 25.00p | 60455 |
13/02/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 710 |
12/02/2019 | 23.00p | 23.75p | 23.00p | 23.00p | 5408 |
11/02/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
08/02/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
07/02/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
06/02/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
05/02/2019 | 22.50p | 24.00p | 22.50p | 23.00p | 12458 |
04/02/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
01/02/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
31/01/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 29000 |
30/01/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 2222 |
29/01/2019 | 23.00p | 23.00p | 21.04p | 22.50p | 13070 |
28/01/2019 | 23.00p | 23.00p | 21.04p | 23.00p | 12750 |
25/01/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
24/01/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
23/01/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
22/01/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
21/01/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
18/01/2019 | 23.00p | 23.00p | 21.04p | 23.00p | 4232 |
17/01/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
16/01/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
15/01/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
14/01/2019 | 22.50p | 23.00p | 22.50p | 23.00p | 0 |
11/01/2019 | 22.50p | 22.50p | 21.00p | 22.50p | 2500 |
10/01/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
09/01/2019 | 22.50p | 22.50p | 20.00p | 22.50p | 0 |
08/01/2019 | 19.00p | 23.00p | 18.90p | 20.00p | 115465 |
07/01/2019 | 19.00p | 19.00p | 18.90p | 19.00p | 5224 |
04/01/2019 | 19.00p | 19.00p | 18.00p | 19.00p | 14361 |
03/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
02/01/2019 | 19.00p | 19.00p | 18.00p | 19.00p | 12000 |
31/12/2018 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
28/12/2018 | 19.20p | 19.44p | 19.20p | 19.20p | 2572 |
27/12/2018 | 19.50p | 19.50p | 18.00p | 19.20p | 46422 |
24/12/2018 | 20.00p | 20.00p | 18.00p | 19.50p | 10000 |
21/12/2018 | 20.50p | 20.50p | 18.00p | 20.00p | 16585 |
20/12/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
19/12/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
18/12/2018 | 21.00p | 21.00p | 19.00p | 20.50p | 14565 |
17/12/2018 | 21.50p | 21.50p | 20.00p | 21.00p | 8867 |
14/12/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
13/12/2018 | 21.50p | 21.50p | 20.00p | 21.50p | 13192 |
12/12/2018 | 21.50p | 22.00p | 20.05p | 21.50p | 35056 |
11/12/2018 | 21.50p | 22.50p | 21.50p | 21.50p | 8393 |
10/12/2018 | 21.50p | 21.50p | 20.20p | 21.50p | 28775 |
07/12/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
06/12/2018 | 21.50p | 22.60p | 20.20p | 21.50p | 42757 |
05/12/2018 | 22.00p | 22.00p | 20.10p | 21.50p | 51112 |
04/12/2018 | 23.00p | 23.00p | 20.00p | 22.00p | 18752 |
03/12/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 20952 |
30/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 4347 |
29/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
28/11/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
27/11/2018 | 23.00p | 23.00p | 21.00p | 23.00p | 18518 |
26/11/2018 | 24.00p | 24.00p | 23.00p | 23.00p | 10000 |
23/11/2018 | 24.00p | 24.00p | 22.20p | 24.00p | 11266 |
22/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
21/11/2018 | 24.50p | 24.50p | 22.50p | 24.00p | 24164 |
20/11/2018 | 24.50p | 24.50p | 23.00p | 24.50p | 22498 |
19/11/2018 | 25.00p | 25.00p | 23.00p | 24.50p | 69813 |
16/11/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
15/11/2018 | 25.50p | 25.50p | 24.00p | 25.00p | 21813 |
14/11/2018 | 26.00p | 26.80p | 25.00p | 25.50p | 11786 |
13/11/2018 | 27.00p | 27.00p | 25.00p | 26.00p | 44735 |
12/11/2018 | 28.00p | 28.00p | 26.00p | 27.00p | 13847 |
09/11/2018 | 28.00p | 30.00p | 26.00p | 28.00p | 89919 |
08/11/2018 | 28.00p | 28.00p | 27.00p | 28.00p | 1000 |
07/11/2018 | 28.00p | 28.00p | 26.00p | 28.00p | 43286 |
06/11/2018 | 28.00p | 28.00p | 27.20p | 28.00p | 500 |
05/11/2018 | 28.00p | 29.50p | 27.20p | 28.00p | 10415 |
02/11/2018 | 28.00p | 28.00p | 27.20p | 28.00p | 9197 |
01/11/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
31/10/2018 | 28.00p | 30.00p | 27.00p | 28.00p | 52918 |
30/10/2018 | 28.00p | 28.00p | 27.00p | 28.00p | 21909 |
29/10/2018 | 28.00p | 29.50p | 28.00p | 28.00p | 3389 |
26/10/2018 | 28.00p | 29.50p | 27.40p | 28.00p | 19435 |
*Close Price adjusted for both dividends and splits