Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2018 | 33.00p | 33.00p | 30.50p | 33.00p | 1960 |
16/11/2018 | 35.50p | 36.00p | 32.99p | 33.00p | 11255 |
15/11/2018 | 37.00p | 37.00p | 35.00p | 35.50p | 1815 |
14/11/2018 | 37.00p | 37.00p | 35.50p | 37.00p | 1500 |
13/11/2018 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
12/11/2018 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
09/11/2018 | 38.00p | 39.00p | 37.50p | 37.50p | 400 |
08/11/2018 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
07/11/2018 | 37.50p | 37.50p | 36.00p | 37.50p | 2625 |
06/11/2018 | 38.50p | 38.50p | 37.40p | 37.50p | 10850 |
05/11/2018 | 38.50p | 38.50p | 37.00p | 38.50p | 4000 |
02/11/2018 | 38.50p | 38.50p | 37.00p | 38.50p | 2000 |
01/11/2018 | 38.50p | 38.50p | 37.00p | 38.50p | 2410 |
31/10/2018 | 38.50p | 38.50p | 38.40p | 38.50p | 7062 |
30/10/2018 | 40.00p | 40.00p | 37.00p | 38.50p | 20497 |
29/10/2018 | 41.50p | 41.50p | 40.00p | 40.50p | 4469 |
26/10/2018 | 45.00p | 45.00p | 40.00p | 41.50p | 20966 |
25/10/2018 | 45.00p | 45.00p | 42.00p | 45.00p | 29334 |
24/10/2018 | 45.00p | 46.74p | 43.00p | 45.00p | 1500 |
23/10/2018 | 45.00p | 45.00p | 42.50p | 45.00p | 365 |
22/10/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
19/10/2018 | 45.00p | 45.00p | 42.00p | 45.00p | 2000 |
18/10/2018 | 45.00p | 47.00p | 42.00p | 45.00p | 20013 |
17/10/2018 | 45.00p | 46.70p | 42.00p | 45.00p | 2700 |
16/10/2018 | 45.00p | 46.70p | 42.00p | 45.00p | 7471 |
15/10/2018 | 45.00p | 46.74p | 42.00p | 45.00p | 2912 |
12/10/2018 | 46.50p | 46.50p | 42.00p | 45.00p | 4000 |
11/10/2018 | 46.50p | 47.22p | 45.00p | 46.50p | 3000 |
10/10/2018 | 47.00p | 47.37p | 46.00p | 46.50p | 15905 |
09/10/2018 | 51.00p | 51.00p | 46.00p | 47.00p | 15576 |
08/10/2018 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
05/10/2018 | 51.00p | 51.00p | 50.00p | 51.00p | 36 |
04/10/2018 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
03/10/2018 | 51.50p | 52.00p | 50.00p | 51.00p | 5587 |
02/10/2018 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
01/10/2018 | 51.50p | 52.20p | 50.30p | 51.50p | 8438 |
28/09/2018 | 51.50p | 51.50p | 50.30p | 51.50p | 23483 |
27/09/2018 | 51.50p | 52.22p | 50.30p | 51.50p | 10735 |
26/09/2018 | 54.50p | 54.50p | 50.50p | 51.50p | 11758 |
25/09/2018 | 56.50p | 56.50p | 52.00p | 54.50p | 8743 |
24/09/2018 | 56.00p | 56.50p | 53.00p | 56.50p | 3128 |
21/09/2018 | 56.50p | 56.50p | 53.00p | 56.50p | 110 |
20/09/2018 | 54.50p | 60.00p | 53.00p | 56.50p | 10790 |
19/09/2018 | 53.50p | 55.00p | 53.50p | 53.50p | 36 |
18/09/2018 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
17/09/2018 | 52.50p | 54.00p | 52.50p | 53.50p | 3000 |
14/09/2018 | 52.50p | 54.00p | 50.25p | 52.50p | 2549 |
13/09/2018 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
12/09/2018 | 52.50p | 55.00p | 50.00p | 52.50p | 670 |
11/09/2018 | 52.50p | 55.00p | 52.50p | 52.50p | 35 |
10/09/2018 | 52.50p | 52.50p | 50.00p | 52.50p | 113 |
07/09/2018 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
06/09/2018 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
05/09/2018 | 54.50p | 54.50p | 50.00p | 52.50p | 20813 |
04/09/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
03/09/2018 | 54.50p | 56.00p | 52.80p | 54.50p | 3836 |
31/08/2018 | 50.50p | 56.00p | 50.50p | 54.50p | 29534 |
30/08/2018 | 51.00p | 51.00p | 48.00p | 51.00p | 1000 |
29/08/2018 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
28/08/2018 | 53.50p | 53.50p | 48.00p | 51.00p | 5257 |
24/08/2018 | 53.50p | 53.75p | 53.50p | 53.50p | 800 |
23/08/2018 | 53.50p | 53.75p | 53.50p | 53.50p | 10000 |
22/08/2018 | 55.00p | 55.00p | 53.00p | 53.50p | 17630 |
21/08/2018 | 55.00p | 55.00p | 53.00p | 55.00p | 8002 |
20/08/2018 | 55.00p | 55.00p | 53.00p | 55.00p | 8000 |
17/08/2018 | 55.00p | 55.00p | 54.70p | 55.00p | 117 |
16/08/2018 | 55.00p | 55.00p | 53.00p | 55.00p | 3161 |
15/08/2018 | 55.00p | 55.00p | 53.00p | 55.00p | 3384 |
14/08/2018 | 53.50p | 55.00p | 53.50p | 55.00p | 23778 |
13/08/2018 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
10/08/2018 | 52.50p | 55.00p | 51.50p | 52.50p | 3036 |
09/08/2018 | 52.50p | 53.00p | 48.00p | 52.50p | 13525 |
08/08/2018 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
07/08/2018 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
06/08/2018 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
03/08/2018 | 52.50p | 54.00p | 50.00p | 52.50p | 3489 |
02/08/2018 | 52.50p | 52.50p | 50.00p | 52.50p | 579 |
01/08/2018 | 54.00p | 55.00p | 50.00p | 52.50p | 18800 |
31/07/2018 | 54.00p | 54.00p | 50.00p | 54.00p | 7009 |
30/07/2018 | 54.00p | 54.00p | 50.00p | 54.00p | 3971 |
27/07/2018 | 54.00p | 54.00p | 50.00p | 54.00p | 18 |
26/07/2018 | 54.00p | 55.00p | 54.00p | 54.00p | 600 |
25/07/2018 | 54.00p | 55.00p | 50.00p | 54.00p | 4363 |
24/07/2018 | 55.00p | 55.00p | 50.00p | 54.00p | 4191 |
23/07/2018 | 55.00p | 55.00p | 50.00p | 55.00p | 4778 |
20/07/2018 | 55.00p | 55.00p | 50.00p | 55.00p | 2112 |
19/07/2018 | 55.00p | 55.00p | 50.00p | 55.00p | 2750 |
18/07/2018 | 55.00p | 55.00p | 51.00p | 55.00p | 5000 |
17/07/2018 | 55.00p | 55.00p | 53.00p | 55.00p | 1000 |
16/07/2018 | 55.00p | 55.00p | 53.00p | 55.00p | 185 |
13/07/2018 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
12/07/2018 | 55.00p | 57.50p | 53.00p | 55.00p | 6462 |
11/07/2018 | 57.50p | 57.90p | 51.00p | 55.00p | 5068 |
10/07/2018 | 58.50p | 58.50p | 55.00p | 57.50p | 15713 |
09/07/2018 | 61.50p | 61.50p | 58.00p | 61.50p | 5790 |
06/07/2018 | 61.50p | 61.50p | 58.00p | 61.50p | 1140 |
05/07/2018 | 61.50p | 61.50p | 58.00p | 61.50p | 3097 |
04/07/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
03/07/2018 | 61.50p | 61.50p | 58.00p | 61.50p | 1585 |
02/07/2018 | 61.50p | 61.50p | 61.00p | 61.50p | 8000 |
29/06/2018 | 61.50p | 61.50p | 58.00p | 61.50p | 534 |
28/06/2018 | 61.50p | 61.50p | 59.00p | 61.50p | 17 |
27/06/2018 | 61.50p | 61.50p | 58.00p | 61.50p | 171 |
26/06/2018 | 61.50p | 61.50p | 58.00p | 61.50p | 11 |
25/06/2018 | 60.00p | 61.50p | 58.00p | 61.50p | 1153 |
22/06/2018 | 62.50p | 62.50p | 58.00p | 61.50p | 4214 |
21/06/2018 | 62.50p | 65.00p | 60.00p | 62.50p | 2810 |
20/06/2018 | 67.50p | 67.50p | 62.50p | 62.50p | 100 |
19/06/2018 | 75.00p | 75.00p | 64.00p | 65.00p | 14757 |
18/06/2018 | 75.00p | 80.00p | 70.20p | 75.00p | 2275 |
15/06/2018 | 75.00p | 78.20p | 70.00p | 75.00p | 16900 |
14/06/2018 | 75.00p | 80.00p | 75.00p | 75.00p | 200 |
13/06/2018 | 77.00p | 78.90p | 71.00p | 75.00p | 1967 |
12/06/2018 | 77.00p | 78.90p | 71.00p | 77.00p | 2750 |
11/06/2018 | 77.00p | 77.00p | 72.00p | 77.00p | 1152 |
08/06/2018 | 77.00p | 77.00p | 71.00p | 77.00p | 3637 |
07/06/2018 | 77.00p | 77.00p | 72.00p | 77.00p | 988 |
06/06/2018 | 77.00p | 81.00p | 75.60p | 77.00p | 1125 |
05/06/2018 | 82.00p | 82.00p | 74.80p | 77.00p | 7478 |
04/06/2018 | 78.00p | 83.28p | 72.00p | 82.00p | 1725 |
01/06/2018 | 78.00p | 78.00p | 74.00p | 78.00p | 882 |
31/05/2018 | 82.00p | 85.40p | 78.00p | 81.00p | 15688 |
30/05/2018 | 69.00p | 82.00p | 69.00p | 82.00p | 33634 |
29/05/2018 | 69.00p | 70.90p | 69.00p | 69.00p | 150 |
25/05/2018 | 69.00p | 71.00p | 64.00p | 69.00p | 15429 |
24/05/2018 | 75.00p | 75.00p | 60.00p | 69.00p | 41157 |
23/05/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 862 |
22/05/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 2493 |
21/05/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 1000 |
18/05/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 1087 |
17/05/2018 | 75.00p | 75.00p | 73.20p | 75.00p | 3760 |
16/05/2018 | 75.00p | 75.00p | 73.90p | 75.00p | 7731 |
15/05/2018 | 69.00p | 77.30p | 69.00p | 75.00p | 20787 |
14/05/2018 | 71.00p | 73.00p | 69.00p | 69.00p | 9237 |
11/05/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
10/05/2018 | 70.00p | 70.00p | 61.50p | 67.00p | 15351 |
09/05/2018 | 70.00p | 71.60p | 67.00p | 70.00p | 757 |
08/05/2018 | 70.00p | 70.00p | 66.60p | 70.00p | 20 |
04/05/2018 | 73.00p | 73.00p | 66.60p | 70.00p | 1546 |
03/05/2018 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
02/05/2018 | 73.00p | 73.00p | 66.60p | 70.00p | 1411 |
01/05/2018 | 73.00p | 73.00p | 67.00p | 70.00p | 7500 |
30/04/2018 | 73.00p | 76.00p | 73.00p | 73.00p | 5000 |
27/04/2018 | 65.00p | 73.00p | 65.00p | 73.00p | 13264 |
26/04/2018 | 70.00p | 73.00p | 68.00p | 68.00p | 11278 |
25/04/2018 | 75.00p | 76.00p | 68.08p | 70.00p | 22355 |
24/04/2018 | 73.00p | 76.00p | 73.00p | 73.00p | 255 |
23/04/2018 | 75.00p | 75.00p | 70.00p | 73.00p | 3481 |
20/04/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 8561 |
19/04/2018 | 75.00p | 77.00p | 70.20p | 75.00p | 7311 |
18/04/2018 | 75.00p | 75.00p | 70.20p | 75.00p | 354 |
17/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
16/04/2018 | 75.00p | 75.00p | 70.20p | 75.00p | 168 |
13/04/2018 | 75.00p | 78.00p | 70.20p | 75.00p | 1930 |
12/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
11/04/2018 | 75.00p | 77.00p | 70.10p | 75.00p | 3500 |
10/04/2018 | 75.00p | 76.00p | 75.00p | 75.00p | 1925 |
09/04/2018 | 75.00p | 76.00p | 70.10p | 75.00p | 430 |
06/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
05/04/2018 | 75.00p | 75.00p | 70.08p | 75.00p | 2300 |
04/04/2018 | 75.00p | 80.00p | 70.10p | 75.00p | 3016 |
03/04/2018 | 75.00p | 76.90p | 70.10p | 75.00p | 6167 |
29/03/2018 | 70.00p | 80.00p | 70.00p | 75.00p | 30251 |
28/03/2018 | 83.00p | 83.60p | 80.00p | 82.00p | 5553 |
27/03/2018 | 85.00p | 85.00p | 80.00p | 83.00p | 3318 |
26/03/2018 | 85.00p | 90.00p | 80.10p | 85.00p | 19177 |
23/03/2018 | 75.00p | 108.00p | 75.00p | 85.00p | 114577 |
22/03/2018 | 72.40p | 73.00p | 70.00p | 72.40p | 3784 |
21/03/2018 | 72.40p | 73.10p | 72.40p | 72.40p | 610 |
20/03/2018 | 72.40p | 72.40p | 72.40p | 72.40p | 0 |
19/03/2018 | 72.40p | 72.40p | 70.00p | 72.40p | 2500 |
16/03/2018 | 72.40p | 72.40p | 70.00p | 72.40p | 336 |
15/03/2018 | 72.40p | 72.50p | 70.00p | 72.40p | 4232 |
14/03/2018 | 72.40p | 75.00p | 72.40p | 72.40p | 0 |
13/03/2018 | 72.40p | 72.50p | 72.40p | 72.40p | 100 |
12/03/2018 | 72.40p | 72.40p | 70.20p | 72.40p | 4488 |
09/03/2018 | 72.40p | 72.40p | 71.00p | 72.40p | 500 |
08/03/2018 | 72.40p | 72.40p | 72.40p | 72.40p | 0 |
07/03/2018 | 72.40p | 72.40p | 71.00p | 72.40p | 2000 |
06/03/2018 | 72.40p | 73.93p | 70.00p | 72.40p | 2797 |
05/03/2018 | 72.40p | 74.80p | 70.00p | 72.40p | 1150 |
02/03/2018 | 72.40p | 73.00p | 70.20p | 72.40p | 3867 |
01/03/2018 | 87.00p | 87.00p | 70.00p | 72.40p | 75480 |
28/02/2018 | 85.00p | 92.20p | 80.00p | 87.00p | 40079 |
27/02/2018 | 72.40p | 85.00p | 70.20p | 85.00p | 18545 |
26/02/2018 | 72.40p | 72.40p | 72.40p | 72.40p | 0 |
23/02/2018 | 72.40p | 76.00p | 70.00p | 72.40p | 4510 |
22/02/2018 | 72.40p | 72.40p | 72.40p | 72.40p | 0 |
21/02/2018 | 72.40p | 72.40p | 72.40p | 72.40p | 0 |
20/02/2018 | 67.40p | 80.00p | 67.40p | 72.40p | 3806 |
19/02/2018 | 65.00p | 69.00p | 65.00p | 67.40p | 2964 |
16/02/2018 | 65.00p | 69.00p | 65.00p | 65.00p | 750 |
15/02/2018 | 63.00p | 69.00p | 62.00p | 65.00p | 11529 |
14/02/2018 | 63.00p | 64.80p | 60.20p | 63.00p | 10088 |
13/02/2018 | 65.00p | 65.00p | 60.20p | 63.00p | 2375 |
12/02/2018 | 65.00p | 68.00p | 62.60p | 65.00p | 177 |
09/02/2018 | 65.00p | 65.00p | 62.60p | 65.00p | 4539 |
08/02/2018 | 65.00p | 68.00p | 62.40p | 65.00p | 5548 |
07/02/2018 | 65.00p | 67.80p | 62.40p | 65.00p | 1396 |
06/02/2018 | 65.00p | 68.00p | 62.00p | 65.00p | 2728 |
*Close Price adjusted for both dividends and splits