Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/08/2019 | 33.00p | 33.80p | 33.00p | 33.00p | 10854 |
16/08/2019 | 33.00p | 33.85p | 31.02p | 33.00p | 12671 |
15/08/2019 | 33.00p | 33.90p | 31.26p | 33.00p | 20371 |
14/08/2019 | 33.00p | 34.45p | 31.35p | 33.00p | 20332 |
13/08/2019 | 33.00p | 34.00p | 32.75p | 33.00p | 24027 |
12/08/2019 | 33.50p | 34.40p | 31.00p | 34.40p | 18235 |
09/08/2019 | 33.50p | 33.50p | 32.88p | 33.50p | 23149 |
08/08/2019 | 34.00p | 34.00p | 31.50p | 33.50p | 77167 |
07/08/2019 | 34.00p | 34.30p | 32.50p | 34.00p | 30358 |
06/08/2019 | 34.00p | 34.30p | 33.05p | 34.00p | 8565 |
05/08/2019 | 35.50p | 35.50p | 33.00p | 34.00p | 126781 |
02/08/2019 | 35.50p | 35.77p | 35.50p | 35.50p | 6219 |
01/08/2019 | 36.00p | 36.20p | 35.00p | 35.50p | 55253 |
31/07/2019 | 36.50p | 36.90p | 35.00p | 36.00p | 41931 |
30/07/2019 | 36.50p | 37.30p | 35.00p | 36.50p | 54657 |
29/07/2019 | 36.50p | 37.55p | 35.50p | 36.50p | 3611 |
26/07/2019 | 36.50p | 37.55p | 36.50p | 36.50p | 2008 |
25/07/2019 | 38.00p | 38.00p | 34.00p | 36.50p | 214705 |
24/07/2019 | 38.00p | 38.30p | 36.00p | 38.00p | 19596 |
23/07/2019 | 38.00p | 39.00p | 36.50p | 38.00p | 49664 |
22/07/2019 | 38.50p | 38.50p | 36.00p | 38.00p | 48448 |
19/07/2019 | 38.50p | 38.75p | 37.00p | 38.50p | 23209 |
18/07/2019 | 38.50p | 39.00p | 37.00p | 39.00p | 27197 |
17/07/2019 | 38.50p | 39.10p | 37.33p | 38.50p | 22763 |
16/07/2019 | 38.50p | 39.44p | 38.50p | 38.50p | 4575 |
15/07/2019 | 40.00p | 40.00p | 37.30p | 38.50p | 60078 |
12/07/2019 | 40.00p | 40.30p | 39.00p | 40.00p | 35196 |
11/07/2019 | 40.50p | 40.50p | 39.15p | 40.00p | 10000 |
10/07/2019 | 39.00p | 40.90p | 38.50p | 40.50p | 137299 |
09/07/2019 | 38.00p | 39.98p | 38.00p | 39.00p | 144928 |
08/07/2019 | 38.00p | 39.00p | 38.00p | 38.00p | 116749 |
05/07/2019 | 36.50p | 38.40p | 35.50p | 37.50p | 185005 |
04/07/2019 | 38.00p | 38.00p | 35.50p | 36.50p | 81778 |
03/07/2019 | 38.00p | 38.00p | 37.00p | 38.00p | 25484 |
02/07/2019 | 38.00p | 38.00p | 37.00p | 38.00p | 5632 |
01/07/2019 | 38.00p | 38.00p | 37.10p | 38.00p | 72531 |
28/06/2019 | 38.00p | 38.00p | 37.10p | 38.00p | 53036 |
27/06/2019 | 38.00p | 38.38p | 37.10p | 38.00p | 30013 |
26/06/2019 | 38.50p | 39.40p | 37.00p | 38.00p | 38205 |
25/06/2019 | 40.00p | 40.00p | 38.20p | 38.50p | 49615 |
24/06/2019 | 42.00p | 42.00p | 39.00p | 40.00p | 171320 |
21/06/2019 | 45.00p | 45.00p | 41.00p | 42.00p | 100917 |
20/06/2019 | 44.50p | 46.40p | 44.15p | 46.00p | 187567 |
19/06/2019 | 43.00p | 44.90p | 42.40p | 44.50p | 462505 |
18/06/2019 | 43.50p | 44.25p | 42.50p | 43.00p | 101175 |
17/06/2019 | 39.00p | 49.00p | 39.00p | 43.50p | 601686 |
14/06/2019 | 33.00p | 39.90p | 33.00p | 39.00p | 128907 |
13/06/2019 | 33.00p | 33.70p | 33.00p | 33.00p | 14894 |
12/06/2019 | 32.50p | 32.84p | 32.00p | 32.50p | 17393 |
11/06/2019 | 32.50p | 32.85p | 32.50p | 32.50p | 491 |
10/06/2019 | 32.00p | 32.50p | 31.60p | 32.50p | 6148 |
07/06/2019 | 32.00p | 32.80p | 32.00p | 32.00p | 14634 |
06/06/2019 | 32.00p | 32.00p | 31.30p | 32.00p | 302 |
05/06/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
04/06/2019 | 32.00p | 32.80p | 31.30p | 32.00p | 6364 |
03/06/2019 | 32.00p | 32.01p | 32.00p | 32.00p | 3682 |
31/05/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
30/05/2019 | 32.00p | 32.75p | 32.00p | 32.00p | 3016 |
29/05/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
28/05/2019 | 32.00p | 32.01p | 32.00p | 32.00p | 215 |
24/05/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
23/05/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 57140 |
22/05/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
21/05/2019 | 32.00p | 32.80p | 31.10p | 32.00p | 9070 |
20/05/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
17/05/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
16/05/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 22696 |
15/05/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
14/05/2019 | 32.00p | 32.58p | 31.00p | 32.00p | 6545 |
13/05/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 100000 |
10/05/2019 | 32.00p | 32.00p | 31.00p | 32.00p | 1540 |
09/05/2019 | 32.00p | 33.00p | 32.00p | 32.00p | 7200 |
08/05/2019 | 32.00p | 32.60p | 32.00p | 32.00p | 17434 |
07/05/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
03/05/2019 | 32.00p | 32.00p | 31.00p | 32.00p | 21000 |
02/05/2019 | 32.00p | 32.00p | 31.00p | 32.00p | 63396 |
01/05/2019 | 32.00p | 32.00p | 30.70p | 32.00p | 782 |
30/04/2019 | 32.00p | 32.80p | 32.00p | 32.00p | 3000 |
29/04/2019 | 31.50p | 33.00p | 31.50p | 32.00p | 92389 |
26/04/2019 | 33.50p | 33.50p | 29.00p | 31.50p | 64909 |
25/04/2019 | 33.50p | 33.50p | 31.00p | 33.50p | 25224 |
24/04/2019 | 34.00p | 34.00p | 33.00p | 33.50p | 10132 |
23/04/2019 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
18/04/2019 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
17/04/2019 | 35.00p | 35.00p | 33.00p | 34.00p | 18845 |
16/04/2019 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
15/04/2019 | 35.00p | 35.90p | 34.00p | 35.00p | 40793 |
12/04/2019 | 35.00p | 35.90p | 35.00p | 35.00p | 5000 |
11/04/2019 | 35.00p | 35.90p | 35.00p | 35.00p | 660 |
10/04/2019 | 35.00p | 35.90p | 35.00p | 35.00p | 2752 |
09/04/2019 | 34.00p | 35.00p | 34.00p | 35.00p | 23915 |
08/04/2019 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
05/04/2019 | 34.00p | 34.80p | 33.00p | 34.00p | 3696 |
04/04/2019 | 35.50p | 35.50p | 33.00p | 34.00p | 8224 |
03/04/2019 | 35.50p | 35.50p | 34.00p | 35.50p | 3250 |
02/04/2019 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
01/04/2019 | 36.00p | 36.00p | 34.00p | 35.50p | 2000 |
29/03/2019 | 36.00p | 36.00p | 34.04p | 36.00p | 3413 |
28/03/2019 | 36.00p | 36.00p | 34.04p | 36.00p | 1272 |
27/03/2019 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
26/03/2019 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
25/03/2019 | 36.50p | 36.50p | 34.40p | 36.00p | 7257 |
22/03/2019 | 38.00p | 38.00p | 35.00p | 36.50p | 31748 |
21/03/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
20/03/2019 | 38.00p | 38.90p | 38.00p | 38.00p | 97 |
19/03/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
18/03/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
15/03/2019 | 38.00p | 38.00p | 36.00p | 38.00p | 4702 |
14/03/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 23450 |
13/03/2019 | 38.00p | 38.00p | 36.56p | 38.00p | 5889 |
12/03/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
11/03/2019 | 38.00p | 38.00p | 36.50p | 38.00p | 9566 |
08/03/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 35000 |
07/03/2019 | 38.00p | 39.30p | 36.50p | 38.00p | 3411 |
06/03/2019 | 38.00p | 39.30p | 38.00p | 38.00p | 1045 |
05/03/2019 | 38.00p | 39.30p | 38.00p | 38.00p | 9882 |
04/03/2019 | 38.00p | 39.30p | 38.00p | 38.00p | 1257 |
01/03/2019 | 38.00p | 39.40p | 38.00p | 38.00p | 4149 |
28/02/2019 | 38.00p | 38.50p | 38.00p | 38.00p | 4000 |
27/02/2019 | 38.00p | 38.50p | 38.00p | 38.00p | 2597 |
26/02/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
25/02/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
22/02/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
21/02/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 19718 |
20/02/2019 | 38.00p | 38.10p | 38.00p | 38.00p | 5463 |
19/02/2019 | 38.00p | 38.10p | 38.00p | 38.00p | 2578 |
18/02/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
15/02/2019 | 38.00p | 38.50p | 38.00p | 38.00p | 19658 |
14/02/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
13/02/2019 | 38.00p | 38.01p | 38.00p | 38.00p | 17204 |
12/02/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 61889 |
11/02/2019 | 38.00p | 38.00p | 38.00p | 38.00p | 514 |
08/02/2019 | 38.00p | 38.00p | 36.80p | 38.00p | 100 |
07/02/2019 | 35.50p | 38.40p | 35.50p | 38.00p | 57795 |
06/02/2019 | 35.00p | 36.90p | 35.00p | 35.50p | 26295 |
05/02/2019 | 34.50p | 36.50p | 34.50p | 35.50p | 16655 |
04/02/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
01/02/2019 | 33.50p | 34.25p | 33.50p | 33.50p | 1474 |
31/01/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
30/01/2019 | 33.50p | 34.10p | 33.50p | 33.50p | 10000 |
29/01/2019 | 33.50p | 34.00p | 33.50p | 33.50p | 11149 |
28/01/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
25/01/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 235806 |
24/01/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
23/01/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 7917 |
22/01/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
21/01/2019 | 33.50p | 34.50p | 33.50p | 33.50p | 3244 |
18/01/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
17/01/2019 | 33.50p | 33.50p | 33.15p | 33.50p | 7772 |
16/01/2019 | 33.50p | 34.50p | 33.13p | 33.50p | 10871 |
15/01/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
14/01/2019 | 33.00p | 34.00p | 33.00p | 33.50p | 3142 |
11/01/2019 | 33.00p | 33.80p | 32.55p | 33.00p | 10820 |
10/01/2019 | 33.00p | 34.00p | 32.50p | 33.00p | 20596 |
09/01/2019 | 33.00p | 33.45p | 33.00p | 33.00p | 1840 |
08/01/2019 | 33.00p | 33.00p | 33.00p | 33.00p | 147465 |
07/01/2019 | 33.50p | 33.50p | 32.00p | 33.00p | 2441 |
04/01/2019 | 33.50p | 33.50p | 33.45p | 33.50p | 293 |
03/01/2019 | 33.50p | 33.50p | 33.45p | 33.50p | 4137 |
02/01/2019 | 33.50p | 33.50p | 32.00p | 33.50p | 44 |
31/12/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
28/12/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
27/12/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
24/12/2018 | 33.50p | 33.50p | 33.50p | 33.50p | 1474 |
21/12/2018 | 33.50p | 33.50p | 33.00p | 33.00p | 4000 |
20/12/2018 | 33.50p | 33.50p | 32.00p | 33.50p | 7202 |
19/12/2018 | 33.50p | 33.50p | 33.00p | 33.50p | 5000 |
18/12/2018 | 35.00p | 35.00p | 33.00p | 33.50p | 12500 |
17/12/2018 | 35.00p | 35.00p | 34.00p | 35.00p | 71 |
14/12/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
13/12/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
12/12/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
11/12/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
10/12/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 8718 |
07/12/2018 | 35.00p | 35.00p | 34.00p | 35.00p | 1690 |
06/12/2018 | 36.00p | 36.00p | 34.00p | 35.00p | 11106 |
05/12/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
04/12/2018 | 36.00p | 36.00p | 35.65p | 36.00p | 275 |
03/12/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 28074 |
30/11/2018 | 36.00p | 36.00p | 35.00p | 36.00p | 5304 |
29/11/2018 | 37.34p | 37.34p | 34.85p | 35.85p | 1701 |
28/11/2018 | 37.84p | 37.84p | 37.09p | 37.34p | 8116 |
27/11/2018 | 37.84p | 37.84p | 37.04p | 37.84p | 1004 |
26/11/2018 | 37.84p | 37.84p | 37.84p | 37.84p | 0 |
23/11/2018 | 37.84p | 37.84p | 36.84p | 37.84p | 2009 |
22/11/2018 | 37.84p | 37.84p | 37.84p | 37.84p | 0 |
21/11/2018 | 37.84p | 37.84p | 36.84p | 37.84p | 1004 |
20/11/2018 | 38.34p | 38.34p | 37.84p | 37.84p | 2471 |
19/11/2018 | 38.34p | 38.34p | 38.34p | 38.34p | 0 |
16/11/2018 | 38.34p | 38.34p | 37.84p | 38.34p | 3113 |
15/11/2018 | 38.34p | 38.34p | 38.34p | 38.34p | 0 |
14/11/2018 | 38.34p | 38.34p | 37.94p | 38.34p | 5021 |
13/11/2018 | 38.34p | 38.34p | 37.94p | 38.34p | 1422 |
12/11/2018 | 38.34p | 38.34p | 37.94p | 38.34p | 2009 |
09/11/2018 | 38.34p | 38.34p | 38.34p | 38.34p | 0 |
08/11/2018 | 38.34p | 38.34p | 38.34p | 38.34p | 0 |
07/11/2018 | 38.34p | 38.62p | 38.34p | 38.34p | 125 |
06/11/2018 | 38.34p | 38.62p | 38.34p | 38.34p | 5695 |
05/11/2018 | 38.34p | 38.71p | 38.34p | 38.34p | 1260 |
02/11/2018 | 38.34p | 38.71p | 38.34p | 38.34p | 12052 |
*Close Price adjusted for both dividends and splits