Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2019 | 24.00p | 24.00p | 23.50p | 24.00p | 5000 |
10/07/2019 | 24.00p | 24.00p | 23.50p | 24.00p | 4500 |
09/07/2019 | 25.00p | 25.00p | 23.50p | 24.00p | 19183 |
08/07/2019 | 25.00p | 25.00p | 24.00p | 25.00p | 283 |
05/07/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
04/07/2019 | 25.00p | 25.00p | 24.10p | 25.00p | 505 |
03/07/2019 | 25.00p | 25.00p | 24.10p | 25.00p | 1145 |
02/07/2019 | 25.00p | 25.00p | 24.10p | 25.00p | 112028 |
01/07/2019 | 25.00p | 25.00p | 24.00p | 25.00p | 10884 |
28/06/2019 | 25.00p | 25.00p | 24.10p | 25.00p | 200 |
27/06/2019 | 25.00p | 25.00p | 24.10p | 25.00p | 1 |
26/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
25/06/2019 | 25.00p | 25.00p | 24.15p | 25.00p | 15406 |
24/06/2019 | 25.00p | 25.38p | 24.10p | 25.00p | 5883 |
21/06/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
20/06/2019 | 25.00p | 25.00p | 24.10p | 25.00p | 21853 |
19/06/2019 | 26.00p | 26.00p | 24.10p | 25.00p | 56907 |
18/06/2019 | 26.00p | 26.00p | 25.00p | 26.00p | 100053 |
17/06/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
14/06/2019 | 26.00p | 26.50p | 25.10p | 26.00p | 20714 |
13/06/2019 | 27.00p | 27.00p | 25.30p | 26.00p | 54123 |
12/06/2019 | 27.50p | 27.50p | 26.20p | 27.00p | 3100 |
11/06/2019 | 27.50p | 27.50p | 27.05p | 27.50p | 21266 |
10/06/2019 | 27.50p | 27.50p | 27.20p | 27.50p | 14337 |
07/06/2019 | 27.50p | 27.50p | 27.00p | 27.50p | 8708 |
06/06/2019 | 28.00p | 28.00p | 27.38p | 27.50p | 18955 |
05/06/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 4332 |
04/06/2019 | 28.00p | 28.00p | 27.50p | 28.00p | 1477 |
03/06/2019 | 27.50p | 28.00p | 27.38p | 28.00p | 8000 |
31/05/2019 | 27.50p | 27.50p | 27.38p | 27.50p | 10 |
30/05/2019 | 27.00p | 28.00p | 27.00p | 27.50p | 46680 |
29/05/2019 | 27.50p | 27.85p | 26.20p | 27.00p | 22795 |
28/05/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
24/05/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
23/05/2019 | 28.00p | 28.00p | 27.30p | 27.50p | 10389 |
22/05/2019 | 28.00p | 29.00p | 27.30p | 28.00p | 6947 |
21/05/2019 | 27.00p | 28.00p | 27.00p | 28.00p | 17800 |
20/05/2019 | 27.00p | 28.00p | 26.70p | 27.00p | 12672 |
17/05/2019 | 26.50p | 27.00p | 26.50p | 27.00p | 10000 |
16/05/2019 | 26.50p | 27.00p | 26.26p | 26.50p | 27877 |
15/05/2019 | 26.00p | 27.75p | 26.00p | 26.50p | 38726 |
14/05/2019 | 26.00p | 27.00p | 25.41p | 26.00p | 7594 |
13/05/2019 | 25.00p | 26.50p | 25.00p | 26.00p | 48456 |
10/05/2019 | 25.00p | 25.00p | 24.30p | 25.00p | 1148 |
09/05/2019 | 25.00p | 25.45p | 24.39p | 25.00p | 9992 |
08/05/2019 | 25.00p | 25.90p | 25.00p | 25.00p | 10000 |
07/05/2019 | 24.00p | 25.00p | 23.20p | 25.00p | 40119 |
03/05/2019 | 23.50p | 24.00p | 23.50p | 24.00p | 4126 |
02/05/2019 | 24.00p | 24.00p | 23.00p | 23.50p | 43756 |
01/05/2019 | 23.50p | 24.00p | 23.15p | 24.00p | 24209 |
30/04/2019 | 23.50p | 23.50p | 23.31p | 23.50p | 25000 |
29/04/2019 | 23.50p | 23.50p | 23.30p | 23.50p | 12876 |
26/04/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
25/04/2019 | 23.50p | 23.50p | 23.25p | 23.50p | 16727 |
24/04/2019 | 23.50p | 24.00p | 23.50p | 23.50p | 20833 |
23/04/2019 | 23.50p | 24.00p | 23.20p | 23.50p | 29017 |
18/04/2019 | 23.50p | 24.00p | 23.12p | 23.50p | 86955 |
17/04/2019 | 23.50p | 23.50p | 23.12p | 23.50p | 4000 |
16/04/2019 | 23.50p | 23.50p | 23.10p | 23.50p | 915 |
15/04/2019 | 23.50p | 23.72p | 23.00p | 23.50p | 163500 |
12/04/2019 | 22.50p | 23.90p | 22.50p | 23.50p | 27000 |
11/04/2019 | 23.00p | 23.00p | 22.00p | 22.50p | 47784 |
10/04/2019 | 26.50p | 26.75p | 22.30p | 23.00p | 100619 |
09/04/2019 | 25.50p | 25.50p | 24.10p | 25.00p | 28249 |
08/04/2019 | 25.50p | 25.50p | 25.00p | 25.50p | 5029 |
05/04/2019 | 25.50p | 25.60p | 25.01p | 25.50p | 4383 |
04/04/2019 | 25.50p | 25.50p | 25.01p | 25.50p | 1015 |
03/04/2019 | 25.50p | 25.50p | 25.00p | 25.50p | 1012 |
02/04/2019 | 25.50p | 25.50p | 25.10p | 25.50p | 530 |
01/04/2019 | 25.50p | 25.95p | 25.00p | 25.50p | 36560 |
29/03/2019 | 25.50p | 25.80p | 25.03p | 25.50p | 23039 |
28/03/2019 | 26.00p | 26.00p | 25.03p | 25.50p | 2611 |
27/03/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
26/03/2019 | 26.00p | 26.00p | 25.20p | 26.00p | 15 |
25/03/2019 | 26.50p | 26.70p | 25.10p | 26.00p | 57062 |
22/03/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
21/03/2019 | 26.50p | 26.95p | 26.10p | 26.50p | 3744 |
20/03/2019 | 26.50p | 26.50p | 26.10p | 26.50p | 3 |
19/03/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
18/03/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
15/03/2019 | 26.00p | 26.80p | 26.00p | 26.50p | 15121 |
14/03/2019 | 26.00p | 26.00p | 25.40p | 26.00p | 704 |
13/03/2019 | 26.00p | 26.00p | 25.40p | 26.00p | 100 |
12/03/2019 | 26.50p | 26.50p | 25.40p | 26.00p | 15300 |
11/03/2019 | 26.20p | 26.95p | 26.20p | 26.50p | 1614 |
08/03/2019 | 26.00p | 26.72p | 26.00p | 26.20p | 5000 |
07/03/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
06/03/2019 | 25.50p | 26.00p | 25.30p | 26.00p | 25000 |
05/03/2019 | 26.00p | 26.00p | 25.15p | 25.50p | 7796 |
04/03/2019 | 26.00p | 26.00p | 25.30p | 26.00p | 9 |
01/03/2019 | 26.00p | 26.50p | 25.00p | 26.00p | 25008 |
28/02/2019 | 26.00p | 26.00p | 25.30p | 26.00p | 3155 |
27/02/2019 | 26.50p | 26.50p | 25.20p | 26.00p | 33112 |
26/02/2019 | 27.00p | 27.00p | 26.00p | 26.50p | 20095 |
25/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
22/02/2019 | 27.00p | 27.00p | 26.20p | 27.00p | 491 |
21/02/2019 | 27.00p | 27.90p | 27.00p | 27.00p | 2500 |
20/02/2019 | 27.00p | 27.00p | 26.20p | 27.00p | 1120 |
19/02/2019 | 27.30p | 27.30p | 27.00p | 27.00p | 0 |
18/02/2019 | 27.00p | 27.30p | 27.00p | 27.30p | 0 |
15/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 25000 |
14/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
13/02/2019 | 27.00p | 27.00p | 26.20p | 27.00p | 10000 |
12/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
11/02/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
08/02/2019 | 26.00p | 27.00p | 26.00p | 27.00p | 10000 |
07/02/2019 | 26.00p | 26.00p | 25.50p | 26.00p | 337 |
06/02/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
05/02/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 37735 |
04/02/2019 | 27.00p | 27.40p | 26.00p | 26.00p | 25992 |
01/02/2019 | 27.00p | 27.00p | 26.35p | 27.00p | 40 |
31/01/2019 | 27.00p | 27.70p | 26.30p | 27.00p | 9625 |
30/01/2019 | 27.00p | 27.50p | 26.20p | 27.00p | 36521 |
29/01/2019 | 27.00p | 27.00p | 26.30p | 27.00p | 2000 |
28/01/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
25/01/2019 | 27.00p | 27.00p | 26.50p | 27.00p | 377 |
24/01/2019 | 27.00p | 28.00p | 26.50p | 27.00p | 2069 |
23/01/2019 | 27.50p | 28.00p | 27.00p | 27.00p | 7539 |
22/01/2019 | 27.50p | 27.50p | 27.00p | 27.50p | 73 |
21/01/2019 | 28.00p | 28.00p | 27.00p | 27.50p | 17764 |
18/01/2019 | 28.00p | 28.00p | 27.11p | 28.00p | 4869 |
17/01/2019 | 28.00p | 28.50p | 28.00p | 28.00p | 329 |
16/01/2019 | 28.30p | 28.30p | 27.11p | 28.00p | 12674 |
15/01/2019 | 28.50p | 28.70p | 27.60p | 28.30p | 31678 |
14/01/2019 | 28.00p | 28.70p | 28.00p | 28.50p | 836 |
11/01/2019 | 28.00p | 28.45p | 27.11p | 28.00p | 13909 |
10/01/2019 | 28.50p | 28.50p | 28.00p | 28.00p | 7123 |
09/01/2019 | 27.00p | 29.00p | 27.00p | 28.50p | 30930 |
08/01/2019 | 27.00p | 28.00p | 27.00p | 27.00p | 7979 |
07/01/2019 | 26.00p | 27.00p | 25.40p | 27.00p | 12584 |
04/01/2019 | 26.00p | 26.00p | 25.10p | 26.00p | 122 |
03/01/2019 | 26.50p | 26.50p | 26.00p | 26.00p | 6197 |
02/01/2019 | 26.50p | 26.50p | 26.00p | 26.50p | 5000 |
31/12/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
28/12/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
27/12/2018 | 26.50p | 26.50p | 26.00p | 26.50p | 5000 |
24/12/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
21/12/2018 | 26.50p | 27.00p | 26.50p | 26.50p | 3722 |
20/12/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
19/12/2018 | 27.00p | 27.00p | 26.00p | 26.50p | 22995 |
18/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
17/12/2018 | 27.00p | 27.00p | 26.55p | 27.00p | 3260 |
14/12/2018 | 27.00p | 28.00p | 27.00p | 27.00p | 21035 |
13/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
12/12/2018 | 27.00p | 27.00p | 26.30p | 27.00p | 11351 |
11/12/2018 | 27.00p | 27.90p | 26.65p | 27.00p | 18662 |
10/12/2018 | 27.00p | 27.90p | 27.00p | 27.00p | 3290 |
07/12/2018 | 27.00p | 27.50p | 26.58p | 27.00p | 10079 |
06/12/2018 | 27.50p | 27.50p | 26.58p | 27.00p | 32425 |
05/12/2018 | 27.50p | 27.75p | 27.11p | 27.50p | 20205 |
04/12/2018 | 27.50p | 27.70p | 27.00p | 27.50p | 15524 |
03/12/2018 | 26.80p | 28.80p | 26.80p | 27.50p | 184296 |
30/11/2018 | 26.50p | 27.00p | 26.00p | 26.80p | 162313 |
29/11/2018 | 26.00p | 28.75p | 26.00p | 26.50p | 153996 |
28/11/2018 | 25.00p | 26.00p | 24.22p | 26.00p | 52192 |
27/11/2018 | 26.30p | 26.79p | 24.22p | 25.00p | 78946 |
26/11/2018 | 24.70p | 26.30p | 24.70p | 26.30p | 206334 |
23/11/2018 | 24.30p | 24.80p | 24.30p | 24.70p | 18145 |
22/11/2018 | 24.00p | 24.47p | 24.00p | 24.30p | 5000 |
21/11/2018 | 24.00p | 24.50p | 23.15p | 24.00p | 23000 |
20/11/2018 | 24.50p | 24.50p | 24.00p | 24.00p | 26770 |
19/11/2018 | 24.50p | 24.50p | 24.05p | 24.50p | 8002 |
16/11/2018 | 24.50p | 24.50p | 24.15p | 24.50p | 5 |
15/11/2018 | 24.50p | 24.50p | 24.15p | 24.50p | 16498 |
14/11/2018 | 24.50p | 24.50p | 24.15p | 24.50p | 4420 |
13/11/2018 | 24.00p | 24.50p | 24.00p | 24.50p | 3854 |
12/11/2018 | 23.00p | 24.00p | 23.00p | 24.00p | 18223 |
09/11/2018 | 24.00p | 24.25p | 22.42p | 23.00p | 68528 |
08/11/2018 | 24.00p | 24.25p | 23.20p | 24.00p | 5150 |
07/11/2018 | 24.00p | 24.51p | 23.20p | 24.00p | 33511 |
06/11/2018 | 21.80p | 24.20p | 21.80p | 24.00p | 94902 |
05/11/2018 | 21.00p | 22.00p | 21.00p | 21.80p | 71181 |
02/11/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
01/11/2018 | 21.50p | 21.55p | 20.00p | 21.00p | 48479 |
31/10/2018 | 21.50p | 21.50p | 21.10p | 21.50p | 5050 |
30/10/2018 | 21.50p | 21.50p | 21.10p | 21.50p | 3 |
29/10/2018 | 21.50p | 21.50p | 21.20p | 21.50p | 9295 |
26/10/2018 | 22.00p | 22.22p | 21.00p | 21.50p | 45473 |
25/10/2018 | 22.50p | 22.50p | 21.50p | 22.00p | 60000 |
24/10/2018 | 22.50p | 22.50p | 22.03p | 22.50p | 1658 |
23/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
22/10/2018 | 22.50p | 22.78p | 22.10p | 22.50p | 202 |
19/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
18/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
17/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
16/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
15/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
12/10/2018 | 22.50p | 22.50p | 22.03p | 22.50p | 15000 |
11/10/2018 | 23.00p | 23.00p | 22.00p | 22.50p | 25700 |
10/10/2018 | 25.00p | 25.00p | 24.00p | 24.00p | 36081 |
09/10/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
08/10/2018 | 24.70p | 25.29p | 24.12p | 25.00p | 15012 |
05/10/2018 | 24.70p | 24.70p | 24.30p | 24.70p | 212 |
04/10/2018 | 25.00p | 25.00p | 24.30p | 24.70p | 500 |
03/10/2018 | 25.00p | 25.00p | 24.30p | 25.00p | 2906 |
02/10/2018 | 25.00p | 25.00p | 24.30p | 25.00p | 1001 |
01/10/2018 | 25.00p | 25.00p | 24.30p | 25.00p | 42234 |
28/09/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
27/09/2018 | 25.00p | 25.00p | 24.55p | 25.00p | 542 |
26/09/2018 | 25.50p | 25.50p | 25.00p | 25.00p | 0 |
*Close Price adjusted for both dividends and splits