Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/11/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
08/11/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
07/11/2018 | 26.50p | 26.50p | 25.45p | 26.50p | 12756 |
06/11/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
05/11/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
02/11/2018 | 26.50p | 26.50p | 25.67p | 26.50p | 5905 |
01/11/2018 | 26.50p | 28.00p | 26.50p | 26.50p | 1 |
31/10/2018 | 26.00p | 26.50p | 25.30p | 26.50p | 3307 |
30/10/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
29/10/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
26/10/2018 | 25.50p | 26.50p | 25.50p | 26.00p | 19577 |
25/10/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
24/10/2018 | 25.50p | 27.00p | 24.51p | 25.50p | 2518 |
23/10/2018 | 25.50p | 26.55p | 25.20p | 25.50p | 44908 |
22/10/2018 | 26.00p | 26.66p | 25.20p | 26.00p | 13375 |
19/10/2018 | 26.00p | 26.66p | 25.00p | 26.00p | 34662 |
18/10/2018 | 24.50p | 25.95p | 24.50p | 24.50p | 31652 |
17/10/2018 | 22.50p | 24.50p | 21.30p | 24.50p | 76000 |
16/10/2018 | 22.00p | 23.00p | 22.00p | 22.50p | 35954 |
15/10/2018 | 22.00p | 22.74p | 21.06p | 22.00p | 33699 |
12/10/2018 | 23.00p | 23.00p | 22.00p | 22.00p | 26840 |
11/10/2018 | 22.00p | 23.39p | 20.00p | 23.00p | 152920 |
10/10/2018 | 25.50p | 25.50p | 22.00p | 23.00p | 46430 |
09/10/2018 | 27.00p | 27.00p | 25.01p | 25.50p | 23000 |
08/10/2018 | 27.50p | 27.50p | 26.00p | 27.00p | 2408 |
05/10/2018 | 28.00p | 28.00p | 26.00p | 27.50p | 8100 |
04/10/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
03/10/2018 | 28.00p | 29.30p | 26.00p | 28.00p | 48171 |
02/10/2018 | 26.50p | 26.50p | 25.00p | 26.50p | 2500 |
01/10/2018 | 26.50p | 28.00p | 25.00p | 26.50p | 3401 |
28/09/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
27/09/2018 | 26.50p | 26.50p | 25.00p | 26.50p | 458 |
26/09/2018 | 26.50p | 27.24p | 25.13p | 26.50p | 10249 |
25/09/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
24/09/2018 | 26.50p | 26.50p | 25.13p | 26.50p | 8723 |
21/09/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
20/09/2018 | 26.50p | 27.55p | 26.50p | 26.50p | 356 |
19/09/2018 | 26.50p | 27.00p | 26.50p | 26.50p | 961 |
18/09/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
17/09/2018 | 26.50p | 27.55p | 26.50p | 26.50p | 1874 |
14/09/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
13/09/2018 | 26.50p | 26.50p | 25.13p | 26.50p | 21562 |
12/09/2018 | 26.50p | 26.50p | 25.60p | 26.50p | 11025 |
11/09/2018 | 26.50p | 26.50p | 25.60p | 26.50p | 2586 |
10/09/2018 | 26.50p | 26.50p | 25.60p | 26.50p | 10000 |
07/09/2018 | 26.50p | 26.50p | 26.20p | 26.50p | 27608 |
06/09/2018 | 26.50p | 26.50p | 25.00p | 26.50p | 34031 |
05/09/2018 | 30.00p | 30.00p | 25.10p | 26.50p | 129646 |
04/09/2018 | 31.00p | 32.00p | 31.00p | 31.00p | 1843 |
03/09/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 5000 |
31/08/2018 | 30.00p | 31.00p | 30.00p | 31.00p | 13917 |
30/08/2018 | 30.00p | 30.70p | 30.00p | 30.00p | 3000 |
29/08/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
28/08/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
24/08/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 32626 |
23/08/2018 | 30.00p | 30.00p | 29.00p | 30.00p | 10000 |
22/08/2018 | 30.00p | 30.65p | 30.00p | 30.00p | 320 |
21/08/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
20/08/2018 | 30.00p | 30.65p | 30.00p | 30.00p | 3262 |
17/08/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
16/08/2018 | 30.00p | 30.65p | 29.20p | 30.00p | 1625 |
15/08/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
14/08/2018 | 30.00p | 30.65p | 30.00p | 30.00p | 3245 |
13/08/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
10/08/2018 | 30.00p | 30.65p | 29.20p | 30.00p | 3492 |
09/08/2018 | 30.50p | 30.50p | 30.00p | 30.00p | 10000 |
08/08/2018 | 30.50p | 30.50p | 30.20p | 30.50p | 5000 |
07/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 300000 |
06/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
03/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
02/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
01/08/2018 | 30.50p | 30.50p | 30.33p | 30.50p | 5500 |
31/07/2018 | 29.00p | 30.50p | 28.40p | 30.50p | 28881 |
30/07/2018 | 29.00p | 29.00p | 28.40p | 29.00p | 5000 |
27/07/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
26/07/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
25/07/2018 | 30.50p | 30.50p | 25.65p | 29.00p | 116666 |
24/07/2018 | 31.50p | 31.50p | 30.00p | 30.50p | 3354 |
23/07/2018 | 31.50p | 31.69p | 30.65p | 31.50p | 5223 |
20/07/2018 | 31.00p | 31.75p | 30.55p | 31.50p | 32409 |
19/07/2018 | 33.50p | 33.50p | 30.35p | 31.00p | 30000 |
18/07/2018 | 33.50p | 33.50p | 32.30p | 33.50p | 19160 |
17/07/2018 | 32.50p | 34.15p | 32.22p | 33.50p | 30114 |
16/07/2018 | 33.50p | 33.90p | 29.51p | 32.00p | 124278 |
13/07/2018 | 29.00p | 34.88p | 28.33p | 33.50p | 83978 |
12/07/2018 | 28.50p | 30.00p | 28.50p | 29.00p | 23500 |
11/07/2018 | 28.50p | 32.70p | 27.00p | 28.50p | 175500 |
10/07/2018 | 27.50p | 28.70p | 26.51p | 27.50p | 1741 |
09/07/2018 | 27.00p | 28.00p | 27.00p | 27.50p | 21743 |
06/07/2018 | 27.00p | 27.45p | 27.00p | 27.00p | 10000 |
05/07/2018 | 27.00p | 28.00p | 26.10p | 27.00p | 22032 |
04/07/2018 | 28.00p | 28.00p | 25.00p | 27.00p | 41535 |
03/07/2018 | 29.00p | 29.50p | 26.00p | 28.00p | 83941 |
02/07/2018 | 31.50p | 31.50p | 29.00p | 29.00p | 52751 |
29/06/2018 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
28/06/2018 | 32.50p | 32.50p | 31.00p | 31.50p | 12961 |
27/06/2018 | 36.00p | 36.00p | 32.50p | 32.50p | 30543 |
26/06/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
25/06/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
22/06/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
21/06/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
20/06/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
19/06/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
18/06/2018 | 35.00p | 36.00p | 35.00p | 36.00p | 10000 |
15/06/2018 | 35.00p | 35.00p | 34.10p | 35.00p | 397 |
14/06/2018 | 35.00p | 36.00p | 34.00p | 35.00p | 67448 |
13/06/2018 | 36.00p | 36.00p | 35.00p | 35.00p | 33166 |
12/06/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
11/06/2018 | 36.00p | 36.00p | 35.00p | 36.00p | 2034 |
08/06/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
07/06/2018 | 38.00p | 38.00p | 35.00p | 36.00p | 23186 |
06/06/2018 | 39.50p | 39.50p | 38.00p | 38.00p | 3000 |
05/06/2018 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
04/06/2018 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
01/06/2018 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
31/05/2018 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
30/05/2018 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
29/05/2018 | 39.50p | 39.50p | 38.00p | 39.50p | 2500 |
25/05/2018 | 39.50p | 41.00p | 39.00p | 39.50p | 3500 |
24/05/2018 | 39.50p | 39.50p | 38.10p | 39.50p | 10000 |
23/05/2018 | 39.50p | 39.50p | 38.00p | 39.50p | 10000 |
22/05/2018 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
21/05/2018 | 39.50p | 40.18p | 39.50p | 39.50p | 5275 |
18/05/2018 | 36.00p | 40.50p | 36.00p | 39.50p | 38109 |
17/05/2018 | 36.00p | 36.70p | 35.30p | 36.00p | 98990 |
16/05/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
15/05/2018 | 37.00p | 37.00p | 35.00p | 36.00p | 17394 |
14/05/2018 | 37.50p | 38.50p | 36.00p | 37.00p | 25731 |
11/05/2018 | 37.50p | 37.50p | 36.51p | 37.50p | 4923 |
10/05/2018 | 37.50p | 39.00p | 37.50p | 37.50p | 900 |
09/05/2018 | 37.50p | 37.50p | 36.45p | 37.50p | 12205 |
08/05/2018 | 37.50p | 37.50p | 37.00p | 37.50p | 1262 |
04/05/2018 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
03/05/2018 | 37.00p | 38.00p | 37.00p | 37.50p | 27000 |
02/05/2018 | 36.00p | 36.35p | 35.00p | 36.00p | 22000 |
01/05/2018 | 39.50p | 39.50p | 35.00p | 36.00p | 44649 |
30/04/2018 | 40.00p | 40.70p | 38.00p | 39.50p | 67636 |
27/04/2018 | 37.00p | 42.80p | 37.00p | 40.00p | 124308 |
26/04/2018 | 34.50p | 37.69p | 34.50p | 37.00p | 119416 |
25/04/2018 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
24/04/2018 | 34.50p | 34.50p | 34.50p | 34.50p | 2826 |
23/04/2018 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
20/04/2018 | 35.00p | 35.00p | 33.02p | 34.50p | 11034 |
19/04/2018 | 35.50p | 35.50p | 33.20p | 35.00p | 10102 |
18/04/2018 | 33.00p | 35.50p | 32.00p | 35.50p | 56450 |
17/04/2018 | 34.00p | 34.00p | 30.00p | 33.00p | 230697 |
16/04/2018 | 34.50p | 34.50p | 34.00p | 34.00p | 5000 |
13/04/2018 | 34.00p | 34.50p | 34.00p | 34.50p | 27500 |
12/04/2018 | 34.00p | 34.00p | 32.00p | 34.00p | 10000 |
11/04/2018 | 33.50p | 34.00p | 33.00p | 34.00p | 23200 |
10/04/2018 | 35.00p | 35.00p | 32.00p | 33.50p | 38473 |
09/04/2018 | 35.00p | 35.00p | 34.88p | 35.00p | 1460 |
06/04/2018 | 34.50p | 35.00p | 34.00p | 35.00p | 34122 |
05/04/2018 | 32.50p | 34.70p | 32.15p | 34.50p | 32853 |
04/04/2018 | 34.00p | 34.00p | 31.30p | 32.50p | 21409 |
03/04/2018 | 37.50p | 37.50p | 33.20p | 34.00p | 48515 |
29/03/2018 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
28/03/2018 | 38.00p | 38.00p | 36.00p | 37.50p | 18537 |
27/03/2018 | 37.50p | 38.00p | 36.90p | 38.00p | 10000 |
26/03/2018 | 37.50p | 37.50p | 36.06p | 37.50p | 13500 |
23/03/2018 | 37.50p | 37.50p | 36.06p | 37.50p | 14000 |
22/03/2018 | 37.50p | 38.40p | 36.10p | 37.50p | 3368 |
21/03/2018 | 37.50p | 37.50p | 35.00p | 37.00p | 55116 |
20/03/2018 | 40.50p | 40.50p | 35.10p | 37.50p | 75453 |
19/03/2018 | 48.50p | 48.50p | 39.50p | 40.50p | 187747 |
16/03/2018 | 48.00p | 48.50p | 46.56p | 48.50p | 22844 |
15/03/2018 | 50.00p | 50.00p | 48.00p | 48.00p | 31972 |
14/03/2018 | 50.50p | 51.19p | 49.30p | 50.00p | 7432 |
13/03/2018 | 50.50p | 50.50p | 50.50p | 50.50p | 5000 |
12/03/2018 | 50.50p | 52.00p | 50.50p | 50.50p | 5 |
09/03/2018 | 50.50p | 50.50p | 50.50p | 50.50p | 5450 |
08/03/2018 | 50.50p | 51.35p | 50.50p | 50.50p | 186 |
07/03/2018 | 49.00p | 50.50p | 49.00p | 50.50p | 10000 |
06/03/2018 | 50.00p | 50.00p | 48.31p | 49.00p | 12915 |
05/03/2018 | 50.50p | 50.50p | 49.00p | 50.00p | 8815 |
02/03/2018 | 50.00p | 51.49p | 49.30p | 50.50p | 8127 |
01/03/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
28/02/2018 | 51.00p | 51.00p | 49.90p | 50.00p | 20000 |
27/02/2018 | 52.50p | 53.96p | 50.00p | 51.00p | 61375 |
26/02/2018 | 52.00p | 52.00p | 48.30p | 49.30p | 26040 |
23/02/2018 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
22/02/2018 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
21/02/2018 | 52.00p | 52.69p | 50.40p | 52.00p | 22240 |
20/02/2018 | 52.00p | 52.37p | 51.30p | 52.00p | 14547 |
19/02/2018 | 51.50p | 52.40p | 51.00p | 52.00p | 13000 |
16/02/2018 | 52.00p | 52.60p | 50.00p | 52.00p | 15000 |
15/02/2018 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
14/02/2018 | 51.00p | 53.50p | 50.51p | 52.00p | 26349 |
13/02/2018 | 50.00p | 52.00p | 48.44p | 51.00p | 16331 |
12/02/2018 | 49.00p | 51.45p | 49.00p | 50.00p | 25089 |
09/02/2018 | 49.00p | 49.90p | 48.50p | 49.00p | 32339 |
08/02/2018 | 51.50p | 52.45p | 47.31p | 49.00p | 76019 |
07/02/2018 | 48.50p | 53.49p | 48.50p | 51.50p | 81901 |
06/02/2018 | 48.00p | 48.50p | 45.00p | 48.50p | 70352 |
05/02/2018 | 50.50p | 52.00p | 48.40p | 49.00p | 62457 |
02/02/2018 | 54.50p | 56.25p | 49.75p | 50.50p | 102000 |
01/02/2018 | 55.50p | 55.50p | 52.00p | 54.50p | 47423 |
31/01/2018 | 57.50p | 57.70p | 53.00p | 54.50p | 21408 |
30/01/2018 | 71.50p | 72.90p | 55.00p | 57.50p | 384042 |
29/01/2018 | 73.50p | 73.70p | 71.50p | 71.50p | 25299 |
*Close Price adjusted for both dividends and splits