Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/02/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
12/02/2018 | 48.00p | 49.00p | 48.00p | 48.00p | 2 |
09/02/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
08/02/2018 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
07/02/2018 | 48.00p | 49.00p | 48.00p | 48.00p | 103 |
06/02/2018 | 49.00p | 49.00p | 48.00p | 48.00p | 3500 |
05/02/2018 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
02/02/2018 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
01/02/2018 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
31/01/2018 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
30/01/2018 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
29/01/2018 | 49.50p | 49.50p | 48.60p | 49.50p | 6364 |
26/01/2018 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
25/01/2018 | 49.50p | 49.50p | 48.60p | 49.50p | 5928 |
24/01/2018 | 50.50p | 50.50p | 48.00p | 49.50p | 12000 |
23/01/2018 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
22/01/2018 | 50.50p | 50.50p | 48.00p | 50.50p | 6500 |
19/01/2018 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
18/01/2018 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
17/01/2018 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
16/01/2018 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
15/01/2018 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
12/01/2018 | 50.50p | 50.95p | 50.50p | 50.50p | 7518 |
11/01/2018 | 50.50p | 50.50p | 50.50p | 50.50p | -5000 |
10/01/2018 | 51.50p | 51.50p | 50.00p | 50.50p | 17900 |
09/01/2018 | 51.50p | 51.50p | 51.00p | 51.50p | 8000 |
08/01/2018 | 51.50p | 51.50p | 50.50p | 51.50p | 0 |
05/01/2018 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
04/01/2018 | 50.50p | 50.50p | 50.00p | 50.50p | 150 |
03/01/2018 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
02/01/2018 | 51.50p | 51.50p | 50.50p | 50.50p | 0 |
29/12/2017 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
28/12/2017 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
27/12/2017 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
22/12/2017 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
21/12/2017 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
20/12/2017 | 51.50p | 51.50p | 50.00p | 50.50p | 6000 |
19/12/2017 | 52.50p | 55.00p | 51.50p | 51.50p | -30000 |
18/12/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
15/12/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
14/12/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 15000 |
13/12/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
12/12/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
11/12/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
08/12/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
07/12/2017 | 55.50p | 55.50p | 53.00p | 55.00p | 1390 |
06/12/2017 | 55.50p | 55.75p | 55.50p | 55.50p | 870 |
05/12/2017 | 56.50p | 56.50p | 55.00p | 55.50p | 3436 |
04/12/2017 | 56.50p | 56.50p | 55.00p | 56.50p | 1300 |
01/12/2017 | 56.50p | 56.50p | 53.00p | 56.50p | 15000 |
30/11/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
29/11/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
28/11/2017 | 56.50p | 56.50p | 55.00p | 56.50p | 10000 |
27/11/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
24/11/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
23/11/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
22/11/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
21/11/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
20/11/2017 | 57.50p | 57.50p | 55.00p | 56.50p | 12070 |
17/11/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
16/11/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
15/11/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
14/11/2017 | 57.50p | 57.78p | 57.50p | 57.50p | 2000 |
13/11/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
10/11/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
09/11/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
08/11/2017 | 57.50p | 57.50p | 55.00p | 57.50p | 3000 |
07/11/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
06/11/2017 | 57.50p | 57.78p | 55.00p | 57.50p | 5000 |
03/11/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
02/11/2017 | 57.50p | 57.78p | 57.50p | 57.50p | 5531 |
01/11/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
31/10/2017 | 57.50p | 60.00p | 55.00p | 57.50p | 13826 |
30/10/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
27/10/2017 | 57.50p | 58.20p | 56.00p | 57.50p | 8436 |
26/10/2017 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
25/10/2017 | 57.50p | 58.46p | 57.50p | 57.50p | 276 |
24/10/2017 | 55.00p | 59.00p | 55.00p | 57.50p | 18045 |
23/10/2017 | 52.50p | 56.00p | 52.50p | 55.00p | 10200 |
20/10/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
19/10/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
18/10/2017 | 52.50p | 52.50p | 50.00p | 52.50p | 4000 |
17/10/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
16/10/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
13/10/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
12/10/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
11/10/2017 | 47.50p | 52.50p | 46.75p | 52.50p | 5559 |
10/10/2017 | 46.50p | 46.75p | 46.50p | 46.75p | 101382 |
09/10/2017 | 46.50p | 46.75p | 46.50p | 46.50p | 13636 |
06/10/2017 | 46.50p | 46.75p | 46.50p | 46.75p | 17664 |
05/10/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
04/10/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
03/10/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
02/10/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
29/09/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 4189 |
28/09/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
27/09/2017 | 46.50p | 46.75p | 46.50p | 46.50p | 0 |
26/09/2017 | 46.50p | 46.75p | 46.50p | 46.75p | 25000 |
25/09/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
22/09/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
21/09/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
20/09/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
19/09/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
18/09/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 1750 |
15/09/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 3000 |
14/09/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 9506 |
13/09/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
12/09/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
11/09/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
08/09/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
07/09/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
06/09/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 240 |
05/09/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
04/09/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 2188 |
01/09/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
31/08/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
30/08/2017 | 46.50p | 47.00p | 46.50p | 46.50p | 1536 |
29/08/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
25/08/2017 | 46.00p | 46.50p | 46.00p | 46.50p | 10000 |
24/08/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
23/08/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
22/08/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 3486 |
21/08/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 132 |
18/08/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
17/08/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
16/08/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 1413 |
15/08/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
14/08/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
11/08/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 5500 |
10/08/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 3000 |
09/08/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
08/08/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
07/08/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
04/08/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
03/08/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 485 |
02/08/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
01/08/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 10000 |
31/07/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 610 |
28/07/2017 | 46.00p | 47.00p | 46.00p | 46.00p | 10000 |
27/07/2017 | 46.00p | 46.00p | 45.00p | 45.00p | 1000 |
26/07/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
25/07/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 4500 |
24/07/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 5500 |
21/07/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 500 |
20/07/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 2000 |
19/07/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 57 |
18/07/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
17/07/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
14/07/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
13/07/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 5000 |
12/07/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
11/07/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
10/07/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
07/07/2017 | 44.00p | 46.00p | 44.00p | 46.00p | 121000 |
06/07/2017 | 44.00p | 44.00p | 44.00p | 44.00p | 1317 |
05/07/2017 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
04/07/2017 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
03/07/2017 | 44.00p | 44.00p | 43.25p | 44.00p | 9822 |
30/06/2017 | 44.00p | 44.00p | 44.00p | 44.00p | 10116 |
29/06/2017 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
28/06/2017 | 44.00p | 44.00p | 43.25p | 44.00p | 7178 |
27/06/2017 | 44.00p | 44.00p | 43.25p | 43.25p | 5200 |
26/06/2017 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
23/06/2017 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
22/06/2017 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
21/06/2017 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
20/06/2017 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
19/06/2017 | 44.50p | 44.50p | 44.00p | 44.00p | 0 |
16/06/2017 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
15/06/2017 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
14/06/2017 | 44.50p | 44.50p | 43.05p | 44.50p | 5000 |
13/06/2017 | 44.50p | 45.85p | 44.50p | 44.50p | 49870 |
12/06/2017 | 45.50p | 45.50p | 43.05p | 45.50p | 928 |
09/06/2017 | 45.50p | 47.50p | 43.05p | 45.50p | 19869 |
08/06/2017 | 45.00p | 46.80p | 45.00p | 45.00p | 1000 |
07/06/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
06/06/2017 | 46.00p | 46.00p | 45.00p | 45.00p | 2426 |
05/06/2017 | 46.00p | 46.00p | 45.02p | 46.00p | 5000 |
02/06/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
01/06/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
31/05/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
30/05/2017 | 46.00p | 46.98p | 45.05p | 46.00p | 2138 |
26/05/2017 | 44.50p | 46.99p | 42.38p | 46.00p | 36757 |
25/05/2017 | 44.50p | 44.50p | 44.00p | 44.00p | 15000 |
24/05/2017 | 43.50p | 46.50p | 43.50p | 44.50p | 41145 |
23/05/2017 | 44.50p | 44.50p | 42.00p | 43.50p | 13500 |
22/05/2017 | 44.50p | 44.50p | 42.50p | 44.50p | 4500 |
19/05/2017 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
18/05/2017 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
17/05/2017 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
16/05/2017 | 43.50p | 44.99p | 40.00p | 44.50p | 1075332 |
15/05/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
12/05/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
11/05/2017 | 43.50p | 44.99p | 42.45p | 43.50p | 1611 |
10/05/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
09/05/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
08/05/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
05/05/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
04/05/2017 | 44.50p | 45.00p | 42.00p | 43.50p | 27125 |
03/05/2017 | 44.50p | 46.90p | 40.50p | 44.50p | 45663 |
*Close Price adjusted for both dividends and splits