Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/11/2018 | 37.50p | 37.88p | 36.00p | 36.90p | 180706 |
14/11/2018 | 37.00p | 38.00p | 36.23p | 37.00p | 98919 |
13/11/2018 | 38.00p | 38.70p | 35.70p | 38.60p | 197389 |
12/11/2018 | 37.00p | 39.75p | 37.00p | 38.00p | 250141 |
09/11/2018 | 35.00p | 37.50p | 35.00p | 37.00p | 271513 |
08/11/2018 | 35.00p | 35.19p | 34.10p | 35.00p | 75395 |
07/11/2018 | 35.00p | 35.00p | 34.00p | 35.00p | 22704 |
06/11/2018 | 35.00p | 35.50p | 34.10p | 35.00p | 63949 |
05/11/2018 | 35.80p | 35.80p | 34.11p | 35.00p | 100972 |
02/11/2018 | 34.50p | 36.35p | 34.05p | 35.80p | 314487 |
01/11/2018 | 34.00p | 34.88p | 33.65p | 34.50p | 263464 |
31/10/2018 | 32.60p | 34.75p | 32.30p | 34.00p | 363718 |
30/10/2018 | 31.00p | 33.40p | 31.00p | 32.60p | 321811 |
29/10/2018 | 29.60p | 31.60p | 28.13p | 31.00p | 201475 |
26/10/2018 | 30.00p | 30.00p | 28.13p | 29.60p | 246486 |
25/10/2018 | 31.30p | 31.30p | 28.45p | 30.10p | 438088 |
24/10/2018 | 32.20p | 32.50p | 30.25p | 31.30p | 116654 |
23/10/2018 | 33.80p | 33.80p | 31.14p | 32.20p | 127856 |
22/10/2018 | 34.00p | 34.00p | 32.45p | 33.80p | 193577 |
19/10/2018 | 33.00p | 35.00p | 33.00p | 34.00p | 179993 |
18/10/2018 | 32.70p | 33.52p | 32.00p | 33.20p | 164158 |
17/10/2018 | 32.30p | 33.47p | 32.25p | 32.40p | 266694 |
16/10/2018 | 31.50p | 33.00p | 30.15p | 32.30p | 357405 |
15/10/2018 | 33.60p | 35.00p | 31.02p | 32.40p | 490028 |
12/10/2018 | 30.60p | 34.40p | 30.60p | 33.60p | 855712 |
11/10/2018 | 32.00p | 32.60p | 28.00p | 30.60p | 1687973 |
10/10/2018 | 34.50p | 40.00p | 32.00p | 33.70p | 1134896 |
09/10/2018 | 36.50p | 37.60p | 36.25p | 36.40p | 170963 |
08/10/2018 | 39.00p | 39.30p | 34.32p | 36.50p | 711782 |
05/10/2018 | 41.00p | 41.00p | 38.00p | 39.00p | 287267 |
04/10/2018 | 41.50p | 42.55p | 40.00p | 41.00p | 257785 |
03/10/2018 | 43.80p | 44.35p | 40.10p | 41.50p | 152049 |
02/10/2018 | 44.00p | 44.71p | 43.27p | 43.80p | 77345 |
01/10/2018 | 43.80p | 44.75p | 43.00p | 44.00p | 159582 |
28/09/2018 | 43.50p | 44.66p | 43.50p | 43.80p | 148183 |
27/09/2018 | 43.50p | 45.00p | 43.19p | 43.50p | 53490 |
26/09/2018 | 43.00p | 45.00p | 42.77p | 43.50p | 98559 |
25/09/2018 | 41.80p | 42.60p | 41.33p | 42.30p | 91201 |
24/09/2018 | 41.80p | 42.49p | 41.33p | 41.80p | 45525 |
21/09/2018 | 42.00p | 42.90p | 41.24p | 41.80p | 68169 |
20/09/2018 | 44.00p | 44.68p | 41.60p | 42.00p | 373817 |
19/09/2018 | 40.00p | 44.87p | 39.75p | 44.00p | 596645 |
18/09/2018 | 41.00p | 42.00p | 38.00p | 40.00p | 491556 |
17/09/2018 | 44.50p | 44.83p | 40.26p | 41.00p | 308418 |
14/09/2018 | 45.90p | 46.86p | 44.05p | 44.50p | 238353 |
13/09/2018 | 44.90p | 48.00p | 44.64p | 45.90p | 421631 |
12/09/2018 | 43.00p | 45.75p | 42.85p | 44.90p | 328028 |
11/09/2018 | 43.00p | 44.00p | 42.60p | 43.00p | 174931 |
10/09/2018 | 42.90p | 43.20p | 42.80p | 43.00p | 162763 |
07/09/2018 | 42.30p | 43.80p | 42.30p | 42.90p | 190588 |
06/09/2018 | 41.00p | 43.60p | 40.85p | 42.30p | 310658 |
05/09/2018 | 41.30p | 43.62p | 40.45p | 41.00p | 311218 |
04/09/2018 | 39.00p | 42.81p | 36.13p | 41.30p | 759135 |
03/09/2018 | 41.70p | 42.03p | 38.00p | 38.00p | 601740 |
31/08/2018 | 43.80p | 43.80p | 40.35p | 41.70p | 525607 |
30/08/2018 | 44.80p | 46.45p | 43.33p | 43.80p | 563516 |
29/08/2018 | 41.00p | 45.85p | 39.56p | 44.80p | 1523982 |
28/08/2018 | 38.70p | 41.85p | 36.18p | 40.80p | 1226295 |
24/08/2018 | 35.20p | 38.97p | 35.04p | 38.50p | 1267701 |
23/08/2018 | 32.20p | 35.90p | 32.20p | 34.90p | 438917 |
22/08/2018 | 32.00p | 32.39p | 31.53p | 32.20p | 67265 |
21/08/2018 | 32.00p | 32.67p | 31.60p | 32.00p | 99855 |
20/08/2018 | 32.00p | 32.95p | 31.53p | 32.00p | 151312 |
17/08/2018 | 31.00p | 32.95p | 31.00p | 32.00p | 192822 |
16/08/2018 | 30.60p | 31.62p | 30.29p | 31.00p | 188476 |
15/08/2018 | 32.30p | 32.34p | 30.27p | 30.60p | 172240 |
14/08/2018 | 32.90p | 32.90p | 31.67p | 32.30p | 175677 |
13/08/2018 | 33.50p | 33.79p | 31.11p | 32.90p | 348626 |
10/08/2018 | 30.30p | 34.95p | 30.30p | 33.80p | 791482 |
09/08/2018 | 30.10p | 30.55p | 29.00p | 30.00p | 295791 |
08/08/2018 | 30.10p | 30.10p | 29.68p | 30.10p | 144235 |
07/08/2018 | 30.20p | 30.60p | 29.84p | 30.10p | 436485 |
06/08/2018 | 28.70p | 30.24p | 28.46p | 30.20p | 275310 |
03/08/2018 | 30.10p | 30.10p | 27.16p | 29.00p | 778628 |
02/08/2018 | 31.50p | 31.70p | 29.25p | 30.10p | 252388 |
01/08/2018 | 32.20p | 32.20p | 31.38p | 31.50p | 96399 |
31/07/2018 | 31.60p | 32.57p | 31.60p | 32.20p | 260957 |
30/07/2018 | 33.60p | 33.60p | 30.19p | 31.60p | 445456 |
27/07/2018 | 34.40p | 34.40p | 33.00p | 33.60p | 304364 |
26/07/2018 | 32.30p | 34.90p | 32.30p | 34.40p | 441434 |
25/07/2018 | 34.00p | 34.00p | 31.10p | 32.30p | 429296 |
24/07/2018 | 34.80p | 35.90p | 33.00p | 34.00p | 585735 |
23/07/2018 | 33.20p | 36.00p | 33.00p | 34.80p | 986007 |
20/07/2018 | 30.00p | 35.00p | 30.00p | 32.70p | 1337956 |
19/07/2018 | 27.70p | 30.65p | 27.70p | 30.00p | 858593 |
18/07/2018 | 27.10p | 28.40p | 26.63p | 28.20p | 396327 |
17/07/2018 | 27.90p | 28.05p | 26.55p | 27.10p | 271112 |
16/07/2018 | 27.00p | 28.60p | 26.65p | 27.90p | 913061 |
13/07/2018 | 24.50p | 28.68p | 24.45p | 27.00p | 1763563 |
12/07/2018 | 24.70p | 25.30p | 23.00p | 24.50p | 1097821 |
11/07/2018 | 22.00p | 26.00p | 22.00p | 25.00p | 2005522 |
10/07/2018 | 20.50p | 21.52p | 20.33p | 21.30p | 214388 |
09/07/2018 | 19.95p | 20.72p | 19.77p | 20.50p | 252870 |
06/07/2018 | 19.50p | 20.13p | 19.45p | 19.85p | 86249 |
05/07/2018 | 19.00p | 19.50p | 19.00p | 19.50p | 58708 |
04/07/2018 | 18.75p | 19.46p | 18.55p | 19.25p | 144805 |
03/07/2018 | 19.00p | 19.00p | 18.50p | 18.75p | 108334 |
02/07/2018 | 19.00p | 19.00p | 18.50p | 18.75p | 106004 |
29/06/2018 | 18.75p | 19.17p | 18.75p | 19.00p | 62766 |
28/06/2018 | 18.75p | 19.00p | 18.63p | 18.75p | 60226 |
27/06/2018 | 18.75p | 19.00p | 18.60p | 18.75p | 103874 |
26/06/2018 | 18.75p | 18.99p | 18.53p | 18.75p | 96945 |
25/06/2018 | 18.50p | 18.75p | 18.08p | 18.75p | 77119 |
22/06/2018 | 18.75p | 18.75p | 18.10p | 18.50p | 63502 |
21/06/2018 | 19.05p | 19.10p | 18.30p | 18.75p | 108759 |
20/06/2018 | 19.05p | 19.41p | 18.65p | 19.05p | 148022 |
19/06/2018 | 19.05p | 19.50p | 18.70p | 19.05p | 87427 |
18/06/2018 | 19.05p | 19.23p | 18.60p | 19.05p | 35391 |
15/06/2018 | 19.25p | 19.50p | 18.75p | 19.05p | 207401 |
14/06/2018 | 18.65p | 19.49p | 18.55p | 19.25p | 328515 |
13/06/2018 | 18.10p | 18.80p | 17.88p | 18.65p | 190308 |
12/06/2018 | 19.25p | 19.25p | 17.74p | 18.10p | 236055 |
11/06/2018 | 20.20p | 20.20p | 19.00p | 19.25p | 254762 |
08/06/2018 | 19.80p | 20.40p | 19.80p | 20.20p | 297292 |
07/06/2018 | 19.80p | 20.00p | 19.71p | 19.80p | 106862 |
06/06/2018 | 19.75p | 19.90p | 19.60p | 19.80p | 250289 |
05/06/2018 | 19.25p | 19.90p | 19.25p | 19.75p | 155581 |
04/06/2018 | 18.75p | 19.60p | 18.66p | 19.25p | 251884 |
01/06/2018 | 17.10p | 19.00p | 16.55p | 18.75p | 372063 |
31/05/2018 | 17.75p | 17.77p | 17.01p | 17.10p | 223189 |
30/05/2018 | 18.50p | 18.50p | 17.65p | 17.75p | 160080 |
29/05/2018 | 18.75p | 18.98p | 18.05p | 18.20p | 280514 |
25/05/2018 | 18.35p | 19.00p | 18.22p | 18.75p | 282277 |
24/05/2018 | 18.35p | 18.35p | 18.20p | 18.35p | 160782 |
23/05/2018 | 18.10p | 18.50p | 18.00p | 18.40p | 305285 |
22/05/2018 | 17.50p | 18.10p | 17.30p | 18.10p | 478586 |
21/05/2018 | 16.85p | 17.60p | 16.36p | 17.40p | 494485 |
18/05/2018 | 16.75p | 17.00p | 16.63p | 16.75p | 239954 |
17/05/2018 | 16.70p | 17.00p | 16.21p | 16.75p | 385564 |
16/05/2018 | 16.00p | 17.00p | 15.70p | 16.75p | 1075805 |
15/05/2018 | 15.25p | 15.35p | 15.25p | 15.35p | 63350 |
14/05/2018 | 15.25p | 15.37p | 15.13p | 15.35p | 45637 |
11/05/2018 | 15.25p | 15.37p | 15.25p | 15.25p | 9341 |
10/05/2018 | 15.25p | 15.50p | 15.25p | 15.25p | 18896 |
09/05/2018 | 15.00p | 15.50p | 14.58p | 15.25p | 235221 |
08/05/2018 | 15.00p | 15.05p | 14.68p | 15.00p | 94545 |
04/05/2018 | 15.00p | 15.08p | 14.68p | 15.00p | 360493 |
03/05/2018 | 15.00p | 15.13p | 14.62p | 15.00p | 85587 |
02/05/2018 | 15.50p | 15.53p | 14.60p | 15.00p | 185748 |
01/05/2018 | 15.25p | 15.88p | 15.10p | 15.50p | 198415 |
30/04/2018 | 14.35p | 15.51p | 14.15p | 15.25p | 660852 |
27/04/2018 | 13.00p | 14.69p | 12.85p | 14.35p | 438928 |
26/04/2018 | 13.00p | 13.12p | 12.65p | 13.00p | 77988 |
25/04/2018 | 13.10p | 13.24p | 12.50p | 13.00p | 308134 |
24/04/2018 | 11.80p | 13.40p | 11.80p | 13.10p | 487609 |
23/04/2018 | 11.25p | 12.00p | 11.25p | 11.80p | 552870 |
20/04/2018 | 11.35p | 11.35p | 11.20p | 11.35p | 65598 |
19/04/2018 | 11.25p | 11.35p | 11.20p | 11.35p | 193681 |
18/04/2018 | 11.25p | 11.35p | 11.25p | 11.35p | 4000 |
17/04/2018 | 11.40p | 11.43p | 11.00p | 11.35p | 217091 |
16/04/2018 | 11.45p | 11.53p | 11.30p | 11.40p | 170261 |
13/04/2018 | 11.45p | 11.45p | 11.30p | 11.45p | 12326 |
12/04/2018 | 11.50p | 11.58p | 11.31p | 11.45p | 246407 |
11/04/2018 | 11.35p | 12.00p | 11.35p | 11.40p | 241714 |
10/04/2018 | 11.60p | 12.00p | 11.23p | 11.35p | 321548 |
09/04/2018 | 11.60p | 11.60p | 11.23p | 11.35p | 29825 |
06/04/2018 | 11.60p | 11.60p | 11.23p | 11.35p | 85858 |
05/04/2018 | 11.55p | 11.55p | 11.14p | 11.35p | 107415 |
04/04/2018 | 11.75p | 11.75p | 11.00p | 11.30p | 557575 |
03/04/2018 | 12.25p | 12.33p | 11.50p | 11.75p | 710908 |
29/03/2018 | 14.10p | 14.48p | 12.00p | 12.25p | 2015242 |
28/03/2018 | 14.75p | 14.90p | 13.66p | 14.10p | 444087 |
27/03/2018 | 15.75p | 15.78p | 14.50p | 14.75p | 626637 |
26/03/2018 | 15.75p | 15.88p | 15.50p | 15.75p | 107726 |
23/03/2018 | 15.75p | 15.75p | 15.50p | 15.75p | 149541 |
22/03/2018 | 15.85p | 15.95p | 15.50p | 15.75p | 243669 |
21/03/2018 | 16.10p | 16.11p | 15.75p | 15.75p | 149106 |
20/03/2018 | 16.25p | 16.64p | 16.01p | 16.10p | 134281 |
19/03/2018 | 17.00p | 17.00p | 16.10p | 16.25p | 154989 |
16/03/2018 | 17.00p | 17.00p | 16.53p | 16.75p | 177276 |
15/03/2018 | 17.35p | 17.35p | 16.63p | 16.75p | 41375 |
14/03/2018 | 17.50p | 17.50p | 17.00p | 17.35p | 76226 |
13/03/2018 | 17.50p | 17.50p | 17.16p | 17.50p | 29769 |
12/03/2018 | 17.60p | 17.60p | 17.16p | 17.50p | 73911 |
09/03/2018 | 17.25p | 17.60p | 17.25p | 17.60p | 99204 |
08/03/2018 | 17.50p | 17.50p | 17.15p | 17.25p | 164466 |
07/03/2018 | 17.75p | 17.82p | 17.15p | 17.50p | 49427 |
06/03/2018 | 18.00p | 18.15p | 17.50p | 17.75p | 60495 |
05/03/2018 | 17.75p | 18.20p | 17.75p | 18.00p | 37700 |
02/03/2018 | 17.75p | 17.95p | 17.60p | 17.75p | 51496 |
01/03/2018 | 17.75p | 18.00p | 17.51p | 17.75p | 150612 |
28/02/2018 | 18.00p | 18.15p | 17.50p | 17.75p | 107092 |
27/02/2018 | 18.25p | 18.25p | 17.80p | 18.00p | 50507 |
26/02/2018 | 18.25p | 18.50p | 18.00p | 18.25p | 36096 |
23/02/2018 | 18.40p | 18.40p | 18.00p | 18.25p | 13400 |
22/02/2018 | 18.80p | 18.80p | 18.30p | 18.40p | 12895 |
21/02/2018 | 18.90p | 18.92p | 18.50p | 18.90p | 88927 |
20/02/2018 | 18.90p | 19.00p | 18.66p | 18.90p | 83673 |
19/02/2018 | 18.50p | 19.25p | 18.38p | 18.90p | 245654 |
16/02/2018 | 18.75p | 18.99p | 17.92p | 18.50p | 285910 |
15/02/2018 | 18.75p | 19.40p | 18.12p | 19.25p | 364901 |
14/02/2018 | 17.50p | 19.25p | 17.50p | 18.75p | 306302 |
13/02/2018 | 17.00p | 17.95p | 16.80p | 17.50p | 334390 |
12/02/2018 | 16.75p | 17.90p | 16.22p | 17.00p | 1317676 |
09/02/2018 | 16.00p | 16.00p | 15.75p | 15.75p | 113038 |
08/02/2018 | 16.25p | 16.83p | 16.25p | 16.25p | 22787 |
07/02/2018 | 15.75p | 16.70p | 15.55p | 16.25p | 91886 |
06/02/2018 | 16.75p | 16.83p | 15.51p | 15.70p | 387920 |
05/02/2018 | 17.35p | 17.95p | 16.75p | 17.20p | 93226 |
02/02/2018 | 17.25p | 17.35p | 17.00p | 17.35p | 217305 |
*Close Price adjusted for both dividends and splits