Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/11/2018 | 61.50p | 66.00p | 61.50p | 61.50p | 144 |
01/11/2018 | 52.50p | 61.50p | 52.50p | 61.50p | 13333 |
31/10/2018 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
30/10/2018 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
29/10/2018 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
26/10/2018 | 58.50p | 58.50p | 46.50p | 52.50p | 6667 |
25/10/2018 | 58.50p | 58.50p | 52.50p | 58.50p | 333 |
24/10/2018 | 58.50p | 58.50p | 52.50p | 58.50p | 3600 |
23/10/2018 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
22/10/2018 | 58.50p | 66.00p | 58.50p | 58.50p | 22 |
19/10/2018 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
18/10/2018 | 58.50p | 58.50p | 52.50p | 58.50p | 2670 |
17/10/2018 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
16/10/2018 | 58.50p | 58.50p | 52.50p | 58.50p | 333 |
15/10/2018 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
12/10/2018 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
11/10/2018 | 52.50p | 60.00p | 52.50p | 58.50p | 382 |
10/10/2018 | 61.50p | 61.50p | 54.00p | 61.50p | 322 |
09/10/2018 | 61.50p | 68.25p | 61.50p | 61.50p | 3 |
08/10/2018 | 61.50p | 68.25p | 61.50p | 61.50p | 200 |
05/10/2018 | 61.50p | 61.50p | 54.00p | 61.50p | 133 |
04/10/2018 | 61.50p | 61.50p | 54.00p | 61.50p | 167 |
03/10/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
02/10/2018 | 67.50p | 68.25p | 54.00p | 61.50p | 1410 |
01/10/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
28/09/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
27/09/2018 | 67.50p | 67.50p | 61.50p | 67.50p | 870 |
26/09/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
25/09/2018 | 58.50p | 72.00p | 58.50p | 67.50p | 4645 |
24/09/2018 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
21/09/2018 | 63.00p | 63.00p | 52.50p | 58.50p | 5500 |
20/09/2018 | 63.00p | 64.50p | 60.60p | 63.00p | 64 |
19/09/2018 | 64.50p | 72.00p | 55.50p | 63.00p | 7486 |
18/09/2018 | 64.50p | 69.00p | 64.50p | 64.50p | 1512 |
17/09/2018 | 66.00p | 70.80p | 61.20p | 64.50p | 1994 |
14/09/2018 | 66.00p | 66.00p | 63.75p | 66.00p | 537 |
13/09/2018 | 75.00p | 75.00p | 60.00p | 66.00p | 9293 |
12/09/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
11/09/2018 | 78.00p | 79.50p | 66.00p | 75.00p | 951 |
10/09/2018 | 78.00p | 81.83p | 66.00p | 78.00p | 661 |
07/09/2018 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
06/09/2018 | 78.00p | 84.00p | 66.00p | 78.00p | 1912 |
05/09/2018 | 82.50p | 82.50p | 72.90p | 78.00p | 1444 |
04/09/2018 | 70.50p | 90.00p | 70.50p | 82.50p | 8729 |
03/09/2018 | 90.00p | 95.40p | 66.30p | 70.50p | 21185 |
31/08/2018 | 60.00p | 111.00p | 60.00p | 90.00p | 90196 |
30/08/2018 | 60.00p | 62.70p | 60.00p | 60.00p | 2500 |
29/08/2018 | 63.00p | 63.00p | 60.00p | 60.00p | 4911 |
28/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
24/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
23/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
22/08/2018 | 63.00p | 63.00p | 60.30p | 63.00p | 365 |
21/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
20/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
17/08/2018 | 63.00p | 63.00p | 60.60p | 63.00p | 333 |
16/08/2018 | 63.00p | 63.00p | 60.30p | 63.00p | 33 |
15/08/2018 | 63.00p | 63.00p | 60.30p | 63.00p | 1254 |
14/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
13/08/2018 | 63.00p | 63.00p | 60.60p | 63.00p | 1025 |
10/08/2018 | 63.00p | 64.50p | 63.00p | 63.00p | 176 |
09/08/2018 | 55.50p | 64.20p | 55.50p | 63.00p | 667 |
08/08/2018 | 57.00p | 64.20p | 57.00p | 60.00p | 6858 |
07/08/2018 | 57.00p | 60.00p | 57.00p | 57.00p | 4229 |
06/08/2018 | 102.00p | 102.00p | 57.00p | 57.00p | 29457 |
03/08/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
02/08/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
01/08/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
31/07/2018 | 97.50p | 102.00p | 97.50p | 102.00p | 0 |
30/07/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
27/07/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
26/07/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
25/07/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
24/07/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
23/07/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
20/07/2018 | 102.00p | 104.70p | 102.00p | 102.00p | 18 |
19/07/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
18/07/2018 | 109.50p | 109.50p | 99.00p | 102.00p | 2889 |
17/07/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
16/07/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
13/07/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
12/07/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
11/07/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
10/07/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
09/07/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 223 |
06/07/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
05/07/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
04/07/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
03/07/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
02/07/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
29/06/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
28/06/2018 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
27/06/2018 | 109.50p | 109.50p | 105.00p | 109.50p | 2077 |
26/06/2018 | 112.50p | 112.50p | 101.25p | 109.50p | 9275 |
25/06/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
22/06/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
21/06/2018 | 112.50p | 117.00p | 105.00p | 112.50p | 1829 |
20/06/2018 | 127.50p | 127.50p | 108.00p | 112.50p | 8542 |
19/06/2018 | 142.50p | 142.50p | 120.00p | 127.50p | 5333 |
18/06/2018 | 142.50p | 142.50p | 138.00p | 142.50p | 372 |
15/06/2018 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
14/06/2018 | 142.50p | 142.50p | 136.50p | 142.50p | 2333 |
13/06/2018 | 142.50p | 142.50p | 139.50p | 142.50p | 333 |
12/06/2018 | 150.00p | 150.00p | 138.00p | 142.50p | 1952 |
11/06/2018 | 142.50p | 161.97p | 139.50p | 150.00p | 5724 |
08/06/2018 | 142.50p | 150.00p | 142.50p | 142.50p | 1500 |
07/06/2018 | 157.50p | 173.25p | 135.45p | 142.50p | 2841 |
06/06/2018 | 142.50p | 142.50p | 135.30p | 142.50p | 311 |
05/06/2018 | 142.50p | 145.50p | 135.15p | 142.50p | 5115 |
04/06/2018 | 150.00p | 150.00p | 142.50p | 142.50p | 3206 |
01/06/2018 | 150.00p | 150.00p | 142.50p | 150.00p | 2599 |
31/05/2018 | 154.50p | 154.50p | 135.75p | 150.00p | 13076 |
30/05/2018 | 157.50p | 157.50p | 144.00p | 154.50p | 1542 |
29/05/2018 | 169.50p | 177.00p | 144.00p | 157.50p | 4674 |
25/05/2018 | 157.50p | 206.10p | 156.00p | 169.50p | 73366 |
24/05/2018 | 142.50p | 180.00p | 142.50p | 157.50p | 30727 |
23/05/2018 | 142.50p | 148.50p | 138.00p | 142.50p | 490 |
22/05/2018 | 142.50p | 148.50p | 142.50p | 142.50p | 12 |
21/05/2018 | 142.50p | 142.50p | 138.00p | 142.50p | 333 |
18/05/2018 | 142.50p | 145.35p | 138.00p | 142.50p | 2760 |
17/05/2018 | 142.50p | 145.35p | 142.50p | 142.50p | 681 |
16/05/2018 | 139.50p | 142.50p | 138.00p | 142.50p | 717 |
15/05/2018 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
14/05/2018 | 139.50p | 139.50p | 135.00p | 139.50p | 833 |
11/05/2018 | 132.00p | 141.00p | 132.00p | 139.50p | 2667 |
10/05/2018 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
09/05/2018 | 132.00p | 140.10p | 120.00p | 132.00p | 258 |
08/05/2018 | 157.50p | 160.20p | 120.00p | 132.00p | 3533 |
04/05/2018 | 157.50p | 160.20p | 153.00p | 157.50p | 1033 |
03/05/2018 | 165.00p | 169.50p | 150.00p | 157.50p | 4156 |
02/05/2018 | 147.00p | 171.00p | 138.00p | 165.00p | 14770 |
01/05/2018 | 117.00p | 180.00p | 117.00p | 147.00p | 30977 |
30/04/2018 | 105.00p | 120.00p | 90.00p | 117.00p | 4030 |
27/04/2018 | 105.00p | 118.50p | 105.00p | 105.00p | 8205 |
26/04/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
25/04/2018 | 105.00p | 105.00p | 96.00p | 105.00p | 2 |
24/04/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
23/04/2018 | 105.00p | 117.00p | 105.00p | 105.00p | 66 |
20/04/2018 | 105.00p | 118.50p | 105.00p | 105.00p | 1464 |
19/04/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
18/04/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
17/04/2018 | 105.00p | 105.00p | 96.00p | 105.00p | 176 |
16/04/2018 | 105.00p | 120.00p | 105.00p | 105.00p | 1662 |
13/04/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
12/04/2018 | 105.00p | 105.00p | 93.00p | 105.00p | 111 |
11/04/2018 | 105.00p | 105.00p | 89.49p | 105.00p | 417 |
10/04/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
09/04/2018 | 105.00p | 120.00p | 105.00p | 105.00p | 32 |
06/04/2018 | 105.00p | 120.00p | 105.00p | 105.00p | 42 |
05/04/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
04/04/2018 | 105.00p | 105.00p | 93.00p | 105.00p | 350 |
03/04/2018 | 120.00p | 120.00p | 90.00p | 105.00p | 4785 |
29/03/2018 | 120.00p | 120.00p | 90.00p | 120.00p | 838 |
28/03/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
27/03/2018 | 120.00p | 150.00p | 105.00p | 120.00p | 727 |
26/03/2018 | 120.00p | 150.00p | 120.00p | 120.00p | 833 |
23/03/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
22/03/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 1680 |
21/03/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
20/03/2018 | 120.00p | 180.00p | 90.00p | 120.00p | 3289 |
19/03/2018 | 120.00p | 150.00p | 106.50p | 120.00p | 450 |
16/03/2018 | 120.00p | 120.00p | 106.50p | 120.00p | 2 |
15/03/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
14/03/2018 | 120.00p | 120.00p | 106.50p | 120.00p | 34 |
13/03/2018 | 150.00p | 150.00p | 93.00p | 120.00p | 2330 |
12/03/2018 | 150.00p | 150.00p | 126.60p | 150.00p | 1284 |
09/03/2018 | 187.50p | 225.00p | 120.00p | 150.00p | 7240 |
08/03/2018 | 67.50p | 240.00p | 67.50p | 217.50p | 4156 |
07/03/2018 | 105.00p | 105.00p | 60.00p | 67.50p | 4590 |
06/03/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
05/03/2018 | 105.00p | 105.00p | 96.00p | 105.00p | 104 |
02/03/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
01/03/2018 | 112.50p | 112.50p | 63.00p | 105.00p | 1202 |
28/02/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
27/02/2018 | 112.50p | 112.50p | 75.00p | 112.50p | 33 |
26/02/2018 | 112.50p | 112.50p | 75.00p | 112.50p | 1253 |
23/02/2018 | 112.50p | 112.50p | 109.80p | 112.50p | 343 |
22/02/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
21/02/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 884 |
20/02/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
19/02/2018 | 112.50p | 112.50p | 75.00p | 112.50p | 50 |
16/02/2018 | 112.50p | 112.50p | 75.00p | 112.50p | 183 |
15/02/2018 | 112.50p | 120.00p | 112.50p | 112.50p | 207 |
14/02/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
13/02/2018 | 112.50p | 112.50p | 82.50p | 112.50p | 80 |
12/02/2018 | 112.50p | 120.00p | 112.50p | 112.50p | 1 |
09/02/2018 | 112.50p | 112.50p | 82.50p | 112.50p | 124 |
08/02/2018 | 112.50p | 112.50p | 75.00p | 112.50p | 1000 |
07/02/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
06/02/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
05/02/2018 | 112.50p | 150.00p | 82.50p | 112.50p | 2668 |
02/02/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
01/02/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 663 |
31/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 2000 |
30/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
29/01/2018 | 112.50p | 149.97p | 75.03p | 112.50p | 210 |
26/01/2018 | 187.50p | 187.50p | 112.50p | 112.50p | 2661 |
25/01/2018 | 187.50p | 187.50p | 150.03p | 187.50p | 34 |
24/01/2018 | 187.50p | 187.50p | 150.00p | 187.50p | 200 |
23/01/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
22/01/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
*Close Price adjusted for both dividends and splits