Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/07/2019 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
26/07/2019 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
25/07/2019 | 98.50p | 98.50p | 95.00p | 98.50p | 450 |
24/07/2019 | 100.00p | 100.00p | 95.20p | 98.50p | 490 |
23/07/2019 | 100.00p | 100.00p | 95.00p | 100.00p | 2000 |
22/07/2019 | 102.50p | 104.00p | 100.00p | 100.00p | 2043 |
19/07/2019 | 105.00p | 105.00p | 100.20p | 102.50p | 2294 |
18/07/2019 | 98.00p | 105.00p | 98.00p | 105.00p | 20199 |
17/07/2019 | 100.00p | 100.00p | 95.20p | 98.00p | 6500 |
16/07/2019 | 100.00p | 100.00p | 99.90p | 100.00p | 11000 |
15/07/2019 | 100.00p | 100.00p | 95.20p | 100.00p | 1037 |
12/07/2019 | 100.00p | 100.00p | 94.53p | 100.00p | 3567 |
11/07/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
10/07/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
09/07/2019 | 100.00p | 100.00p | 96.00p | 100.00p | 250 |
08/07/2019 | 100.00p | 100.00p | 97.00p | 100.00p | 15653 |
05/07/2019 | 100.00p | 103.00p | 100.00p | 100.00p | 2415 |
04/07/2019 | 95.00p | 109.90p | 95.00p | 100.00p | 19210 |
03/07/2019 | 100.00p | 100.00p | 95.00p | 95.00p | 16039 |
02/07/2019 | 105.00p | 105.00p | 100.00p | 100.00p | 16749 |
01/07/2019 | 109.00p | 109.95p | 105.00p | 105.00p | 30822 |
28/06/2019 | 100.00p | 111.45p | 100.00p | 109.00p | 153631 |
27/06/2019 | 86.50p | 99.80p | 86.50p | 95.00p | 56118 |
26/06/2019 | 86.50p | 86.50p | 83.00p | 86.50p | 92069 |
25/06/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
24/06/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
21/06/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
20/06/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
19/06/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
18/06/2019 | 86.00p | 86.00p | 82.00p | 86.00p | 70 |
17/06/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
14/06/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
13/06/2019 | 86.00p | 86.00p | 82.00p | 86.00p | 4750 |
12/06/2019 | 86.50p | 86.50p | 82.00p | 86.00p | 32000 |
11/06/2019 | 90.00p | 90.00p | 85.00p | 90.00p | 38150 |
10/06/2019 | 92.50p | 95.00p | 85.20p | 91.50p | 18423 |
07/06/2019 | 92.50p | 97.50p | 92.40p | 92.50p | 17000 |
06/06/2019 | 89.00p | 92.50p | 89.00p | 92.50p | 15820 |
05/06/2019 | 92.50p | 93.00p | 89.00p | 89.00p | 8294 |
04/06/2019 | 92.50p | 100.00p | 90.00p | 92.50p | 87787 |
03/06/2019 | 92.50p | 92.50p | 91.70p | 92.50p | 250 |
31/05/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
30/05/2019 | 92.50p | 92.50p | 91.70p | 92.50p | 250 |
29/05/2019 | 92.50p | 92.50p | 91.00p | 92.50p | 125 |
28/05/2019 | 92.50p | 92.50p | 91.75p | 92.50p | 10892 |
24/05/2019 | 92.50p | 92.50p | 90.26p | 92.50p | 4970 |
23/05/2019 | 92.50p | 92.50p | 91.95p | 92.50p | 300 |
22/05/2019 | 92.50p | 92.50p | 90.00p | 92.50p | 14800 |
21/05/2019 | 92.50p | 93.50p | 92.50p | 92.50p | 8202 |
20/05/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
17/05/2019 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
16/05/2019 | 92.50p | 93.50p | 92.50p | 92.50p | 5405 |
15/05/2019 | 92.50p | 93.50p | 92.50p | 92.50p | 938 |
14/05/2019 | 92.50p | 95.00p | 92.50p | 92.50p | 75 |
13/05/2019 | 92.50p | 94.90p | 92.50p | 92.50p | 30007 |
10/05/2019 | 89.50p | 92.70p | 89.50p | 92.50p | 20073 |
09/05/2019 | 89.00p | 90.00p | 89.00p | 89.00p | 280 |
08/05/2019 | 89.50p | 89.50p | 86.00p | 89.00p | 3701 |
07/05/2019 | 89.50p | 89.50p | 86.50p | 89.50p | 4442 |
03/05/2019 | 89.50p | 90.25p | 86.35p | 89.50p | 15232 |
02/05/2019 | 90.50p | 90.50p | 88.25p | 89.50p | 8221 |
01/05/2019 | 93.50p | 93.50p | 88.50p | 90.50p | 6200 |
30/04/2019 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
29/04/2019 | 94.00p | 96.00p | 91.00p | 93.50p | 18351 |
26/04/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 16000 |
25/04/2019 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
24/04/2019 | 94.00p | 94.00p | 92.00p | 94.00p | 10000 |
23/04/2019 | 99.00p | 99.00p | 94.00p | 94.00p | 29000 |
18/04/2019 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
17/04/2019 | 100.00p | 100.00p | 96.00p | 99.00p | 1800 |
16/04/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
15/04/2019 | 102.50p | 102.50p | 100.00p | 102.50p | 40045 |
12/04/2019 | 102.00p | 102.78p | 100.00p | 102.50p | 47390 |
11/04/2019 | 91.50p | 105.00p | 91.50p | 102.50p | 23986 |
10/04/2019 | 87.00p | 95.00p | 85.00p | 91.50p | 475303 |
09/04/2019 | 87.00p | 91.00p | 85.50p | 87.00p | 16820 |
08/04/2019 | 86.50p | 90.00p | 86.50p | 87.00p | 38876 |
05/04/2019 | 86.50p | 88.71p | 86.50p | 86.50p | 23500 |
04/04/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
03/04/2019 | 86.00p | 86.00p | 84.10p | 86.00p | 5400 |
02/04/2019 | 86.00p | 88.98p | 82.00p | 86.00p | 104654 |
01/04/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
29/03/2019 | 84.00p | 87.37p | 81.38p | 86.00p | 1395060 |
28/03/2019 | 79.00p | 84.00p | 79.00p | 84.00p | 34609 |
27/03/2019 | 82.50p | 82.50p | 79.00p | 79.00p | 5575 |
26/03/2019 | 82.50p | 83.90p | 80.00p | 82.50p | 6253 |
25/03/2019 | 86.50p | 86.50p | 80.50p | 82.50p | 6267 |
22/03/2019 | 86.50p | 87.00p | 85.00p | 85.00p | 9143 |
21/03/2019 | 88.50p | 89.50p | 87.00p | 88.00p | 9000 |
20/03/2019 | 88.50p | 89.89p | 88.50p | 88.50p | 2500 |
19/03/2019 | 91.00p | 92.70p | 88.20p | 88.50p | 22721 |
18/03/2019 | 101.00p | 101.00p | 91.00p | 91.00p | 14500 |
15/03/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
14/03/2019 | 103.50p | 103.50p | 101.00p | 101.00p | 0 |
13/03/2019 | 105.00p | 105.00p | 100.00p | 103.50p | 5000 |
12/03/2019 | 105.00p | 109.75p | 101.51p | 105.00p | 3781 |
11/03/2019 | 109.00p | 115.00p | 106.33p | 115.00p | 17946 |
08/03/2019 | 106.50p | 109.00p | 106.50p | 106.50p | 7500 |
07/03/2019 | 106.50p | 106.50p | 104.05p | 106.50p | 764 |
06/03/2019 | 106.50p | 106.50p | 105.50p | 106.50p | 18725 |
05/03/2019 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
04/03/2019 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
01/03/2019 | 106.50p | 106.50p | 106.50p | 106.50p | 7687 |
28/02/2019 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
27/02/2019 | 105.00p | 108.50p | 105.00p | 106.50p | 5904 |
26/02/2019 | 106.00p | 106.00p | 100.00p | 105.00p | 12000 |
25/02/2019 | 106.50p | 109.90p | 104.75p | 106.00p | 5913 |
22/02/2019 | 103.50p | 106.50p | 103.50p | 106.50p | 5000 |
21/02/2019 | 100.50p | 103.50p | 98.00p | 103.50p | 10801 |
20/02/2019 | 108.00p | 108.00p | 94.00p | 100.50p | 23352 |
19/02/2019 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
18/02/2019 | 103.50p | 108.00p | 103.50p | 108.00p | 4521 |
15/02/2019 | 96.00p | 107.00p | 96.00p | 103.50p | 8614 |
14/02/2019 | 94.50p | 96.00p | 92.50p | 96.00p | 576 |
13/02/2019 | 90.00p | 94.50p | 90.00p | 94.50p | 11746 |
12/02/2019 | 98.00p | 98.00p | 94.00p | 96.50p | 0 |
11/02/2019 | 96.00p | 96.00p | 95.35p | 96.00p | 219 |
08/02/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
07/02/2019 | 96.00p | 96.00p | 95.13p | 96.00p | 4421 |
06/02/2019 | 95.00p | 99.00p | 94.00p | 96.00p | 6775 |
05/02/2019 | 95.00p | 95.00p | 94.00p | 95.00p | 100 |
04/02/2019 | 95.00p | 95.00p | 93.75p | 95.00p | 4272 |
01/02/2019 | 96.50p | 96.50p | 93.00p | 95.00p | 10847 |
31/01/2019 | 101.00p | 101.00p | 96.50p | 96.50p | 2500 |
30/01/2019 | 101.00p | 101.00p | 101.00p | 101.00p | 3000 |
29/01/2019 | 97.50p | 102.50p | 97.50p | 101.00p | 0 |
28/01/2019 | 109.00p | 109.00p | 102.50p | 102.50p | 11474 |
25/01/2019 | 109.00p | 109.00p | 109.00p | 109.00p | 10000 |
24/01/2019 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
23/01/2019 | 109.00p | 113.00p | 109.00p | 109.00p | 1000 |
22/01/2019 | 107.50p | 110.00p | 107.50p | 109.00p | 2000 |
21/01/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
18/01/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 120000 |
17/01/2019 | 112.50p | 112.50p | 106.00p | 107.50p | 6256 |
16/01/2019 | 117.50p | 117.50p | 112.50p | 112.50p | 5406 |
15/01/2019 | 125.00p | 125.00p | 115.00p | 117.50p | 3669 |
14/01/2019 | 125.00p | 125.00p | 120.00p | 125.00p | 280 |
11/01/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
10/01/2019 | 125.00p | 125.00p | 123.00p | 125.00p | 454 |
09/01/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
08/01/2019 | 120.00p | 130.00p | 120.00p | 125.00p | 3572 |
07/01/2019 | 110.00p | 122.00p | 110.00p | 120.00p | 3500 |
04/01/2019 | 115.00p | 115.00p | 108.88p | 110.00p | 6000 |
03/01/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
02/01/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
31/12/2018 | 123.00p | 123.00p | 115.00p | 115.00p | 59 |
28/12/2018 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
27/12/2018 | 123.00p | 123.00p | 118.04p | 123.00p | 7090 |
24/12/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
21/12/2018 | 123.50p | 128.00p | 122.48p | 124.00p | 5299 |
20/12/2018 | 117.50p | 137.50p | 117.50p | 123.50p | 35357 |
19/12/2018 | 121.00p | 121.00p | 115.00p | 117.50p | 12387 |
18/12/2018 | 121.00p | 121.00p | 120.00p | 121.00p | 6535 |
17/12/2018 | 121.00p | 122.00p | 121.00p | 121.00p | 1500 |
14/12/2018 | 115.00p | 124.00p | 115.00p | 121.00p | 24500 |
13/12/2018 | 108.00p | 120.00p | 108.00p | 115.00p | 14608 |
12/12/2018 | 98.50p | 111.00p | 98.50p | 108.00p | 4441 |
11/12/2018 | 97.00p | 99.00p | 97.00p | 98.50p | 1000 |
10/12/2018 | 84.00p | 99.00p | 84.00p | 97.00p | 19500 |
07/12/2018 | 81.50p | 87.00p | 77.00p | 83.00p | 26235 |
06/12/2018 | 81.50p | 81.50p | 80.00p | 81.50p | 519 |
05/12/2018 | 81.50p | 81.50p | 80.15p | 81.50p | 1521 |
04/12/2018 | 90.00p | 90.00p | 80.00p | 81.50p | 7000 |
03/12/2018 | 91.50p | 91.50p | 90.00p | 90.00p | 4635 |
30/11/2018 | 98.50p | 98.50p | 88.00p | 91.50p | 6250 |
29/11/2018 | 101.00p | 101.00p | 91.00p | 98.50p | 10000 |
28/11/2018 | 102.50p | 102.50p | 100.00p | 101.50p | 18488 |
27/11/2018 | 96.50p | 96.90p | 96.00p | 96.50p | 1502 |
26/11/2018 | 96.50p | 96.90p | 96.50p | 96.50p | 353 |
23/11/2018 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
22/11/2018 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
21/11/2018 | 96.50p | 96.50p | 96.50p | 96.50p | 9391 |
20/11/2018 | 96.50p | 96.50p | 96.50p | 96.50p | 10000 |
19/11/2018 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
16/11/2018 | 95.50p | 97.00p | 95.50p | 96.50p | 3080 |
15/11/2018 | 94.50p | 95.50p | 94.50p | 95.50p | 2500 |
14/11/2018 | 94.00p | 95.00p | 94.00p | 94.50p | 1047 |
13/11/2018 | 100.00p | 100.00p | 94.00p | 94.00p | 10045 |
12/11/2018 | 102.00p | 102.00p | 100.50p | 100.50p | 0 |
09/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 12500 |
08/11/2018 | 102.00p | 102.00p | 99.60p | 102.00p | 17 |
07/11/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
06/11/2018 | 102.00p | 102.00p | 101.00p | 102.00p | 383 |
05/11/2018 | 102.00p | 102.00p | 101.00p | 102.00p | 4995 |
02/11/2018 | 99.50p | 104.00p | 99.50p | 101.00p | 8344 |
01/11/2018 | 95.50p | 100.00p | 95.10p | 99.50p | 57663 |
31/10/2018 | 94.00p | 98.00p | 90.00p | 95.50p | 16302 |
30/10/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
29/10/2018 | 121.50p | 125.00p | 116.50p | 121.00p | 4047 |
26/10/2018 | 121.50p | 121.50p | 117.10p | 121.50p | 57500 |
25/10/2018 | 121.50p | 125.00p | 118.50p | 121.50p | 701 |
24/10/2018 | 121.50p | 121.50p | 118.00p | 121.50p | 16531 |
23/10/2018 | 120.00p | 121.50p | 118.25p | 121.50p | 5733 |
22/10/2018 | 120.00p | 120.00p | 118.50p | 120.00p | 1500 |
19/10/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
18/10/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
17/10/2018 | 120.00p | 120.00p | 118.00p | 120.00p | 124 |
16/10/2018 | 120.00p | 120.00p | 118.00p | 120.00p | 169 |
15/10/2018 | 120.00p | 120.00p | 118.04p | 120.00p | 169 |
12/10/2018 | 121.00p | 121.00p | 120.00p | 120.00p | 1000 |
*Close Price adjusted for both dividends and splits