Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/08/2019 | 21.75p | 25.17p | 21.75p | 24.00p | 27919 |
19/08/2019 | 21.75p | 22.20p | 21.00p | 21.75p | 16117 |
16/08/2019 | 22.50p | 22.50p | 20.25p | 21.75p | 32342 |
15/08/2019 | 22.50p | 22.50p | 21.30p | 22.50p | 2500 |
14/08/2019 | 22.50p | 23.10p | 21.30p | 22.50p | 3575 |
13/08/2019 | 22.50p | 23.10p | 21.30p | 22.50p | 5833 |
12/08/2019 | 22.50p | 23.43p | 21.30p | 22.50p | 21504 |
09/08/2019 | 22.50p | 23.43p | 21.30p | 22.50p | 7374 |
08/08/2019 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
07/08/2019 | 23.25p | 23.25p | 20.94p | 22.50p | 9580 |
06/08/2019 | 23.25p | 23.25p | 21.48p | 23.25p | 871 |
05/08/2019 | 23.25p | 25.44p | 21.81p | 23.25p | 42518 |
02/08/2019 | 23.25p | 23.25p | 21.75p | 23.25p | 1994 |
01/08/2019 | 23.25p | 25.50p | 21.63p | 23.25p | 5566 |
31/07/2019 | 23.25p | 23.25p | 21.63p | 23.25p | 3529 |
30/07/2019 | 23.25p | 25.20p | 23.25p | 23.25p | 4276 |
29/07/2019 | 23.25p | 25.50p | 21.45p | 23.25p | 3646 |
26/07/2019 | 26.25p | 26.25p | 21.30p | 23.25p | 30237 |
25/07/2019 | 20.25p | 27.00p | 19.65p | 26.25p | 149296 |
24/07/2019 | 20.25p | 20.82p | 19.62p | 20.25p | 33139 |
23/07/2019 | 20.25p | 20.25p | 20.04p | 20.25p | 471 |
22/07/2019 | 21.75p | 21.75p | 19.56p | 20.25p | 42723 |
19/07/2019 | 21.75p | 22.65p | 19.83p | 21.75p | 47158 |
18/07/2019 | 22.50p | 22.50p | 20.40p | 21.75p | 22262 |
17/07/2019 | 22.50p | 22.50p | 21.30p | 22.50p | 2333 |
16/07/2019 | 22.50p | 22.50p | 21.24p | 22.50p | 29199 |
15/07/2019 | 22.50p | 24.00p | 21.03p | 22.50p | 61723 |
12/07/2019 | 24.00p | 25.20p | 21.00p | 22.50p | 55603 |
11/07/2019 | 25.50p | 25.95p | 21.00p | 24.00p | 15850 |
10/07/2019 | 25.50p | 25.95p | 25.50p | 25.50p | 10 |
09/07/2019 | 25.50p | 25.50p | 24.00p | 25.50p | 17472 |
08/07/2019 | 26.25p | 27.42p | 24.60p | 25.50p | 19932 |
05/07/2019 | 27.75p | 27.75p | 24.00p | 26.25p | 40543 |
04/07/2019 | 27.75p | 28.08p | 27.00p | 27.75p | 27895 |
03/07/2019 | 27.75p | 28.32p | 27.00p | 27.75p | 33319 |
02/07/2019 | 28.50p | 28.89p | 27.00p | 27.75p | 22444 |
01/07/2019 | 27.75p | 30.00p | 26.37p | 28.50p | 73541 |
28/06/2019 | 28.50p | 28.95p | 27.60p | 27.75p | 18063 |
27/06/2019 | 28.50p | 29.04p | 27.78p | 28.50p | 18349 |
26/06/2019 | 29.25p | 30.15p | 27.60p | 28.50p | 35096 |
25/06/2019 | 25.50p | 31.41p | 25.05p | 29.25p | 235913 |
24/06/2019 | 25.50p | 26.94p | 24.00p | 25.50p | 82854 |
21/06/2019 | 24.75p | 25.50p | 24.00p | 25.50p | 48663 |
20/06/2019 | 25.50p | 25.71p | 24.51p | 24.75p | 11058 |
19/06/2019 | 25.50p | 25.92p | 24.99p | 25.50p | 22066 |
18/06/2019 | 26.25p | 27.00p | 25.50p | 25.50p | 50704 |
17/06/2019 | 28.50p | 28.50p | 25.50p | 26.25p | 71596 |
14/06/2019 | 26.25p | 29.10p | 25.80p | 28.50p | 105970 |
13/06/2019 | 28.50p | 28.89p | 25.95p | 26.25p | 126778 |
12/06/2019 | 28.50p | 33.60p | 26.40p | 28.50p | 345337 |
11/06/2019 | 23.25p | 34.17p | 21.00p | 30.00p | 604081 |
10/06/2019 | 23.25p | 23.53p | 22.59p | 23.25p | 37287 |
07/06/2019 | 23.25p | 23.79p | 22.80p | 23.25p | 16500 |
06/06/2019 | 23.25p | 23.94p | 22.80p | 23.25p | 12452 |
05/06/2019 | 24.75p | 25.00p | 22.50p | 23.25p | 43095 |
04/06/2019 | 24.75p | 25.20p | 24.00p | 24.75p | 2731 |
03/06/2019 | 24.75p | 25.29p | 24.00p | 24.75p | 4353 |
31/05/2019 | 26.25p | 26.25p | 24.00p | 24.75p | 26021 |
30/05/2019 | 26.25p | 26.25p | 25.53p | 26.25p | 1770 |
29/05/2019 | 24.75p | 27.00p | 24.39p | 26.25p | 48823 |
28/05/2019 | 26.25p | 26.25p | 24.24p | 24.75p | 16692 |
24/05/2019 | 28.50p | 28.50p | 25.50p | 26.25p | 13310 |
23/05/2019 | 28.50p | 28.50p | 26.40p | 28.50p | 10481 |
22/05/2019 | 28.50p | 28.50p | 27.00p | 28.50p | 167211 |
21/05/2019 | 27.75p | 28.50p | 25.80p | 28.50p | 10747 |
20/05/2019 | 29.25p | 29.25p | 27.00p | 27.75p | 28510 |
17/05/2019 | 29.25p | 29.25p | 28.50p | 29.25p | 15235 |
16/05/2019 | 29.25p | 29.25p | 27.60p | 29.25p | 10828 |
15/05/2019 | 29.25p | 30.00p | 27.60p | 29.25p | 53385 |
14/05/2019 | 30.75p | 30.75p | 28.68p | 29.25p | 40554 |
13/05/2019 | 31.50p | 31.65p | 27.90p | 30.75p | 256029 |
10/05/2019 | 40.50p | 40.65p | 39.00p | 40.50p | 26710 |
09/05/2019 | 40.50p | 41.22p | 39.00p | 40.50p | 9581 |
08/05/2019 | 40.50p | 43.50p | 39.06p | 40.50p | 47302 |
07/05/2019 | 37.50p | 42.00p | 36.78p | 40.50p | 43449 |
03/05/2019 | 37.50p | 40.65p | 36.45p | 37.50p | 49814 |
02/05/2019 | 31.50p | 41.40p | 31.50p | 37.50p | 156392 |
01/05/2019 | 31.50p | 32.64p | 30.81p | 31.50p | 14876 |
30/04/2019 | 31.50p | 32.64p | 30.24p | 31.50p | 12650 |
29/04/2019 | 33.00p | 33.00p | 30.21p | 31.50p | 31489 |
26/04/2019 | 31.50p | 35.40p | 31.05p | 33.00p | 31562 |
25/04/2019 | 34.50p | 34.50p | 30.60p | 31.50p | 47306 |
24/04/2019 | 34.50p | 34.50p | 33.18p | 34.50p | 6444 |
23/04/2019 | 36.00p | 36.00p | 33.00p | 34.50p | 45700 |
18/04/2019 | 36.00p | 38.31p | 33.30p | 36.00p | 36073 |
17/04/2019 | 39.00p | 39.24p | 33.30p | 36.00p | 102923 |
16/04/2019 | 39.00p | 42.36p | 37.20p | 39.00p | 109574 |
15/04/2019 | 31.50p | 44.40p | 30.90p | 39.00p | 222453 |
12/04/2019 | 31.50p | 33.00p | 30.66p | 31.50p | 36745 |
11/04/2019 | 31.50p | 32.97p | 30.60p | 31.50p | 14767 |
10/04/2019 | 31.50p | 34.92p | 30.00p | 31.50p | 66323 |
09/04/2019 | 34.50p | 36.00p | 30.30p | 31.50p | 61794 |
08/04/2019 | 37.50p | 38.40p | 34.05p | 34.50p | 37500 |
05/04/2019 | 40.50p | 40.50p | 36.00p | 37.50p | 62230 |
04/04/2019 | 48.00p | 48.60p | 39.00p | 40.50p | 172345 |
03/04/2019 | 37.50p | 47.97p | 37.50p | 46.50p | 295537 |
02/04/2019 | 40.50p | 51.00p | 30.00p | 37.50p | 1192206 |
01/04/2019 | 24.00p | 24.33p | 23.10p | 24.00p | 7546 |
29/03/2019 | 20.25p | 25.95p | 20.25p | 24.00p | 177582 |
28/03/2019 | 19.50p | 21.36p | 19.50p | 20.25p | 14171 |
27/03/2019 | 21.75p | 21.90p | 21.00p | 21.75p | 29296 |
26/03/2019 | 21.75p | 21.75p | 21.30p | 21.75p | 430 |
25/03/2019 | 22.50p | 22.50p | 21.75p | 21.75p | 5421 |
22/03/2019 | 22.50p | 22.68p | 21.99p | 22.50p | 17746 |
21/03/2019 | 22.50p | 23.10p | 21.00p | 22.50p | 15561 |
20/03/2019 | 25.50p | 25.50p | 21.66p | 22.50p | 17383 |
19/03/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 235 |
18/03/2019 | 25.50p | 25.50p | 22.50p | 25.50p | 18055 |
15/03/2019 | 25.50p | 26.40p | 24.15p | 25.50p | 48545 |
14/03/2019 | 24.00p | 27.00p | 24.00p | 25.50p | 31225 |
13/03/2019 | 24.00p | 28.17p | 24.00p | 24.00p | 66252 |
12/03/2019 | 22.50p | 30.00p | 22.50p | 24.00p | 401962 |
11/03/2019 | 22.50p | 24.00p | 21.06p | 22.50p | 31866 |
08/03/2019 | 22.50p | 24.00p | 21.12p | 22.50p | 35591 |
07/03/2019 | 27.00p | 27.00p | 21.00p | 22.50p | 44063 |
06/03/2019 | 27.00p | 27.00p | 21.00p | 27.00p | 67021 |
05/03/2019 | 21.00p | 28.50p | 19.65p | 27.00p | 75400 |
04/03/2019 | 21.00p | 22.20p | 19.35p | 21.00p | 10575 |
01/03/2019 | 21.00p | 22.98p | 19.08p | 21.00p | 6348 |
28/02/2019 | 24.00p | 24.00p | 19.50p | 21.00p | 57613 |
27/02/2019 | 24.00p | 25.50p | 22.56p | 24.00p | 11653 |
26/02/2019 | 24.00p | 24.00p | 22.05p | 24.00p | 100150 |
25/02/2019 | 24.00p | 24.90p | 22.95p | 24.00p | 17713 |
22/02/2019 | 25.50p | 26.10p | 22.68p | 24.00p | 157872 |
21/02/2019 | 25.50p | 27.00p | 21.90p | 25.50p | 150562 |
20/02/2019 | 19.50p | 26.10p | 19.50p | 25.50p | 253233 |
19/02/2019 | 21.00p | 22.50p | 18.21p | 19.50p | 99678 |
18/02/2019 | 22.50p | 22.65p | 19.50p | 21.00p | 85566 |
15/02/2019 | 24.00p | 26.70p | 22.50p | 22.50p | 137096 |
14/02/2019 | 37.50p | 37.50p | 21.06p | 24.00p | 435734 |
13/02/2019 | 39.00p | 46.20p | 33.06p | 42.00p | 234137 |
12/02/2019 | 52.50p | 55.20p | 34.50p | 39.00p | 783046 |
11/02/2019 | 43.50p | 55.50p | 43.50p | 52.50p | 426128 |
08/02/2019 | 48.00p | 48.60p | 42.84p | 43.50p | 114784 |
07/02/2019 | 48.00p | 53.40p | 45.00p | 48.00p | 210750 |
06/02/2019 | 40.50p | 57.00p | 39.66p | 48.00p | 353299 |
05/02/2019 | 39.00p | 44.10p | 39.00p | 40.50p | 225426 |
04/02/2019 | 37.50p | 52.80p | 36.60p | 39.00p | 201167 |
01/02/2019 | 37.50p | 41.10p | 36.54p | 37.50p | 8872 |
31/01/2019 | 36.00p | 39.00p | 36.00p | 37.50p | 34703 |
30/01/2019 | 37.50p | 40.26p | 33.75p | 36.00p | 20269 |
29/01/2019 | 37.50p | 37.74p | 36.45p | 37.50p | 2709 |
28/01/2019 | 37.50p | 37.98p | 36.36p | 37.50p | 271 |
25/01/2019 | 36.00p | 37.74p | 36.00p | 37.50p | 3611 |
24/01/2019 | 36.00p | 37.98p | 33.75p | 36.00p | 3124 |
23/01/2019 | 40.50p | 40.50p | 36.00p | 36.00p | 8182 |
22/01/2019 | 40.50p | 41.16p | 39.00p | 40.50p | 7976 |
21/01/2019 | 40.50p | 41.37p | 39.45p | 40.50p | 4292 |
18/01/2019 | 37.50p | 40.95p | 36.06p | 40.50p | 14999 |
17/01/2019 | 42.00p | 42.00p | 34.95p | 37.50p | 48039 |
16/01/2019 | 45.00p | 46.08p | 42.00p | 45.00p | 39020 |
15/01/2019 | 42.00p | 50.22p | 36.00p | 45.00p | 86524 |
14/01/2019 | 36.00p | 45.00p | 36.00p | 42.00p | 6903 |
11/01/2019 | 39.00p | 39.00p | 33.00p | 36.00p | 34737 |
10/01/2019 | 42.00p | 46.35p | 36.00p | 39.00p | 49044 |
09/01/2019 | 40.50p | 48.60p | 37.50p | 42.00p | 34765 |
08/01/2019 | 40.50p | 42.60p | 36.00p | 40.50p | 17877 |
07/01/2019 | 43.50p | 43.50p | 36.00p | 40.50p | 1281 |
04/01/2019 | 45.00p | 45.00p | 39.00p | 43.50p | 1667 |
03/01/2019 | 42.00p | 45.00p | 39.00p | 45.00p | 16219 |
02/01/2019 | 39.00p | 42.00p | 33.48p | 42.00p | 34414 |
31/12/2018 | 39.00p | 39.00p | 33.48p | 39.00p | 1400 |
28/12/2018 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
27/12/2018 | 34.50p | 39.00p | 33.00p | 39.00p | 773 |
24/12/2018 | 34.50p | 39.00p | 33.99p | 34.50p | 67 |
21/12/2018 | 36.00p | 36.00p | 34.50p | 34.50p | 0 |
20/12/2018 | 36.00p | 37.20p | 30.30p | 36.00p | 12682 |
19/12/2018 | 37.50p | 41.10p | 33.00p | 36.00p | 24001 |
18/12/2018 | 37.50p | 37.50p | 33.00p | 37.50p | 8333 |
17/12/2018 | 33.00p | 40.50p | 31.11p | 37.50p | 3191 |
14/12/2018 | 33.00p | 36.00p | 28.50p | 33.00p | 18375 |
13/12/2018 | 33.00p | 34.50p | 33.00p | 33.00p | 3581 |
12/12/2018 | 33.00p | 35.04p | 33.00p | 33.00p | 5708 |
11/12/2018 | 33.00p | 33.00p | 33.00p | 33.00p | 2992 |
10/12/2018 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
07/12/2018 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
06/12/2018 | 33.00p | 33.00p | 30.00p | 33.00p | 343 |
05/12/2018 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
04/12/2018 | 34.50p | 34.50p | 30.00p | 33.00p | 3934 |
03/12/2018 | 34.50p | 35.37p | 30.60p | 34.50p | 514 |
30/11/2018 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
29/11/2018 | 34.50p | 34.50p | 31.50p | 34.50p | 1333 |
28/11/2018 | 33.00p | 35.40p | 33.00p | 34.50p | 1420 |
27/11/2018 | 34.50p | 37.20p | 30.03p | 33.00p | 5046 |
26/11/2018 | 40.50p | 40.50p | 31.50p | 34.50p | 3127 |
23/11/2018 | 61.50p | 63.00p | 30.00p | 40.50p | 45340 |
22/11/2018 | 52.50p | 69.00p | 52.50p | 61.50p | 16773 |
21/11/2018 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
20/11/2018 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
19/11/2018 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
16/11/2018 | 58.50p | 58.50p | 51.75p | 52.50p | 4956 |
15/11/2018 | 61.50p | 61.50p | 49.50p | 58.50p | 8333 |
14/11/2018 | 61.50p | 61.50p | 54.00p | 61.50p | 167 |
13/11/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
12/11/2018 | 61.50p | 65.31p | 61.50p | 61.50p | 23 |
09/11/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
08/11/2018 | 61.50p | 65.31p | 61.50p | 61.50p | 20 |
07/11/2018 | 61.50p | 65.31p | 61.50p | 61.50p | 19 |
06/11/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
05/11/2018 | 61.50p | 65.31p | 61.50p | 61.50p | 154 |
*Close Price adjusted for both dividends and splits