Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/10/2018 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
24/10/2018 | 52.50p | 52.50p | 50.00p | 52.50p | 3292 |
23/10/2018 | 56.25p | 56.25p | 50.00p | 52.50p | 20491 |
22/10/2018 | 56.25p | 56.50p | 56.25p | 56.25p | 4996 |
19/10/2018 | 55.00p | 57.50p | 55.00p | 56.25p | 9369 |
18/10/2018 | 62.50p | 65.00p | 55.00p | 55.00p | 109857 |
17/10/2018 | 62.50p | 64.50p | 60.00p | 62.50p | 30634 |
16/10/2018 | 65.00p | 69.40p | 57.95p | 62.50p | 129820 |
15/10/2018 | 56.25p | 73.50p | 53.25p | 65.00p | 183221 |
12/10/2018 | 56.25p | 56.25p | 53.63p | 56.25p | 5554 |
11/10/2018 | 56.25p | 57.49p | 50.75p | 56.25p | 14902 |
10/10/2018 | 53.75p | 60.00p | 53.75p | 57.50p | 57976 |
09/10/2018 | 48.75p | 54.00p | 47.50p | 53.75p | 56943 |
08/10/2018 | 51.25p | 58.50p | 47.50p | 48.75p | 86444 |
05/10/2018 | 46.25p | 58.50p | 45.72p | 51.25p | 240785 |
04/10/2018 | 36.25p | 47.50p | 36.00p | 46.25p | 135753 |
03/10/2018 | 32.50p | 37.50p | 30.00p | 36.25p | 41137 |
02/10/2018 | 32.50p | 32.50p | 30.00p | 32.50p | 4000 |
01/10/2018 | 33.75p | 33.75p | 30.00p | 32.50p | 2000 |
28/09/2018 | 35.00p | 35.00p | 32.50p | 33.75p | 953 |
27/09/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
26/09/2018 | 35.00p | 35.00p | 32.50p | 35.00p | 2200 |
25/09/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
24/09/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
21/09/2018 | 35.00p | 35.00p | 33.25p | 35.00p | 1466 |
20/09/2018 | 35.00p | 35.00p | 33.50p | 35.00p | 579 |
19/09/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
18/09/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
17/09/2018 | 35.00p | 37.50p | 32.50p | 35.00p | 4500 |
14/09/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
13/09/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
12/09/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
11/09/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
10/09/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
07/09/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
06/09/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
05/09/2018 | 35.00p | 37.50p | 33.25p | 35.00p | 5013 |
04/09/2018 | 35.00p | 35.00p | 34.25p | 35.00p | 2000 |
03/09/2018 | 38.75p | 38.75p | 33.75p | 35.00p | 16440 |
31/08/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
30/08/2018 | 40.00p | 40.00p | 37.50p | 38.75p | 3000 |
29/08/2018 | 40.00p | 40.00p | 37.50p | 40.00p | 1000 |
28/08/2018 | 42.50p | 42.50p | 37.50p | 40.00p | 3597 |
24/08/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
23/08/2018 | 42.50p | 42.50p | 37.50p | 42.50p | 900 |
22/08/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
21/08/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
20/08/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
17/08/2018 | 42.50p | 42.50p | 37.50p | 42.50p | 1405 |
16/08/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
15/08/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
14/08/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
13/08/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
10/08/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
09/08/2018 | 42.50p | 42.50p | 37.50p | 42.50p | 1071 |
08/08/2018 | 42.50p | 42.50p | 37.50p | 42.50p | 9494 |
07/08/2018 | 42.50p | 42.50p | 37.51p | 42.50p | 414 |
06/08/2018 | 42.50p | 42.50p | 37.50p | 42.50p | 8285 |
03/08/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
02/08/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
01/08/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
31/07/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
30/07/2018 | 42.50p | 44.85p | 42.50p | 42.50p | 329 |
27/07/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
26/07/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
25/07/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
24/07/2018 | 38.75p | 42.50p | 38.57p | 42.50p | 3650 |
23/07/2018 | 38.75p | 38.75p | 38.57p | 38.75p | 1000 |
20/07/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
19/07/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
18/07/2018 | 38.75p | 38.75p | 38.57p | 38.75p | 1000 |
17/07/2018 | 38.75p | 40.00p | 38.75p | 38.75p | 2000 |
16/07/2018 | 38.75p | 40.00p | 38.75p | 38.75p | 2500 |
13/07/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
12/07/2018 | 38.75p | 38.75p | 37.88p | 38.75p | 200 |
11/07/2018 | 38.75p | 38.75p | 37.88p | 38.75p | 1065 |
10/07/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
09/07/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
06/07/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
05/07/2018 | 38.75p | 39.00p | 38.75p | 38.75p | 4359 |
04/07/2018 | 38.75p | 42.50p | 38.75p | 38.75p | 0 |
03/07/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
02/07/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
29/06/2018 | 38.75p | 38.75p | 36.25p | 38.75p | 0 |
28/06/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
27/06/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
26/06/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
25/06/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
22/06/2018 | 38.75p | 38.75p | 37.88p | 38.75p | 750 |
21/06/2018 | 38.75p | 38.99p | 38.75p | 38.75p | 4000 |
20/06/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
19/06/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
18/06/2018 | 38.75p | 39.00p | 38.56p | 38.75p | 1241 |
15/06/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
14/06/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
13/06/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
12/06/2018 | 38.75p | 38.75p | 38.56p | 38.75p | 200 |
11/06/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
08/06/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
07/06/2018 | 38.75p | 38.75p | 38.56p | 38.75p | 200 |
06/06/2018 | 38.75p | 38.75p | 38.56p | 38.75p | 300 |
05/06/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
04/06/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
01/06/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
31/05/2018 | 38.75p | 40.00p | 38.56p | 38.75p | 18331 |
30/05/2018 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
29/05/2018 | 38.75p | 39.50p | 38.75p | 38.75p | 8000 |
25/05/2018 | 37.50p | 40.00p | 37.50p | 38.75p | 953 |
24/05/2018 | 36.25p | 40.00p | 36.25p | 37.50p | 9000 |
23/05/2018 | 40.00p | 40.00p | 36.11p | 36.25p | 5977 |
22/05/2018 | 40.00p | 40.00p | 37.20p | 40.00p | 1000 |
21/05/2018 | 40.00p | 40.00p | 37.20p | 40.00p | 2688 |
18/05/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
17/05/2018 | 40.00p | 40.00p | 37.20p | 40.00p | 654 |
16/05/2018 | 42.50p | 42.50p | 40.00p | 40.00p | 2000 |
15/05/2018 | 42.50p | 42.50p | 40.50p | 42.50p | 1975 |
14/05/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
11/05/2018 | 42.50p | 43.99p | 42.50p | 42.50p | 1920 |
10/05/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
09/05/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
08/05/2018 | 43.75p | 43.99p | 40.01p | 42.50p | 3693 |
04/05/2018 | 43.75p | 43.75p | 43.75p | 43.75p | 0 |
03/05/2018 | 43.75p | 44.39p | 43.75p | 43.75p | 500 |
02/05/2018 | 43.75p | 43.75p | 43.75p | 43.75p | 0 |
01/05/2018 | 47.50p | 48.50p | 40.51p | 43.75p | 16515 |
30/04/2018 | 42.50p | 49.25p | 40.50p | 47.50p | 60046 |
27/04/2018 | 42.50p | 43.00p | 40.50p | 42.50p | 1351 |
26/04/2018 | 42.50p | 43.00p | 40.50p | 42.50p | 656 |
25/04/2018 | 42.50p | 43.24p | 42.50p | 42.50p | 1010 |
24/04/2018 | 47.50p | 47.50p | 42.50p | 42.50p | 0 |
23/04/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
20/04/2018 | 42.50p | 43.30p | 40.00p | 42.50p | 2281 |
19/04/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
18/04/2018 | 50.00p | 50.00p | 40.00p | 42.50p | 17592 |
17/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
16/04/2018 | 40.00p | 41.50p | 40.00p | 40.00p | 4900 |
13/04/2018 | 40.00p | 40.00p | 35.00p | 40.00p | 1000 |
12/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
11/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
10/04/2018 | 40.00p | 40.00p | 36.00p | 40.00p | 4458 |
09/04/2018 | 40.00p | 42.99p | 35.55p | 40.00p | 6097 |
06/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
05/04/2018 | 40.00p | 40.00p | 36.00p | 40.00p | 600 |
04/04/2018 | 40.00p | 43.00p | 40.00p | 40.00p | 5684 |
03/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
29/03/2018 | 41.25p | 43.50p | 37.88p | 40.00p | 13084 |
28/03/2018 | 41.25p | 41.25p | 37.88p | 41.25p | 1696 |
27/03/2018 | 41.25p | 41.25p | 41.25p | 41.25p | 0 |
26/03/2018 | 41.25p | 43.50p | 37.51p | 41.25p | 7500 |
23/03/2018 | 42.50p | 42.50p | 40.00p | 41.25p | 1529 |
22/03/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
21/03/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
20/03/2018 | 45.00p | 45.00p | 40.00p | 42.50p | 1500 |
19/03/2018 | 45.00p | 45.00p | 40.00p | 45.00p | 1440 |
16/03/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
15/03/2018 | 45.00p | 45.00p | 40.00p | 45.00p | 2000 |
14/03/2018 | 45.00p | 45.00p | 40.00p | 45.00p | 196 |
13/03/2018 | 45.00p | 45.00p | 40.00p | 45.00p | 61 |
12/03/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
09/03/2018 | 45.00p | 45.00p | 40.00p | 45.00p | 304 |
08/03/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
07/03/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
06/03/2018 | 45.00p | 45.00p | 40.00p | 45.00p | 439 |
05/03/2018 | 45.00p | 46.65p | 40.00p | 45.00p | 12211 |
02/03/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
01/03/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
28/02/2018 | 45.00p | 46.65p | 45.00p | 45.00p | 1000 |
27/02/2018 | 45.00p | 46.65p | 40.01p | 45.00p | 429 |
26/02/2018 | 46.25p | 46.25p | 42.50p | 45.00p | 658 |
23/02/2018 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
22/02/2018 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
21/02/2018 | 46.25p | 46.25p | 42.50p | 46.25p | 300 |
20/02/2018 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
19/02/2018 | 47.50p | 47.50p | 42.50p | 46.25p | 11039 |
16/02/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
15/02/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
14/02/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
13/02/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
12/02/2018 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
09/02/2018 | 47.50p | 47.50p | 45.75p | 47.50p | 2000 |
08/02/2018 | 47.50p | 49.99p | 45.76p | 47.50p | 2140 |
07/02/2018 | 47.50p | 47.50p | 45.75p | 47.50p | 780 |
06/02/2018 | 45.00p | 49.85p | 43.62p | 47.50p | 4207 |
05/02/2018 | 52.50p | 52.50p | 45.00p | 52.50p | 202 |
02/02/2018 | 47.50p | 52.50p | 47.50p | 52.50p | 90 |
01/02/2018 | 52.50p | 52.50p | 45.00p | 47.50p | 200 |
31/01/2018 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
30/01/2018 | 52.50p | 52.50p | 47.50p | 52.50p | 1765 |
29/01/2018 | 52.50p | 52.50p | 45.00p | 52.50p | 200 |
26/01/2018 | 52.50p | 52.50p | 45.00p | 52.50p | 4000 |
25/01/2018 | 50.00p | 52.50p | 47.25p | 52.50p | 6000 |
24/01/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
23/01/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
22/01/2018 | 50.00p | 50.00p | 45.00p | 50.00p | 10136 |
19/01/2018 | 50.00p | 51.25p | 46.75p | 50.00p | 3408 |
18/01/2018 | 50.00p | 50.00p | 46.25p | 50.00p | 573 |
17/01/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
16/01/2018 | 50.00p | 54.49p | 46.50p | 50.00p | 3336 |
15/01/2018 | 50.00p | 50.00p | 46.50p | 50.00p | 529 |
12/01/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
*Close Price adjusted for both dividends and splits