Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/11/2018 | 27.50p | 28.00p | 27.50p | 27.50p | 23722 |
19/11/2018 | 27.50p | 28.00p | 27.50p | 28.00p | 0 |
16/11/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
15/11/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
14/11/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
13/11/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
12/11/2018 | 29.50p | 29.90p | 28.00p | 28.00p | 26400 |
09/11/2018 | 29.50p | 30.00p | 29.50p | 29.50p | 56 |
08/11/2018 | 26.50p | 30.00p | 26.50p | 28.00p | 90454 |
07/11/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
06/11/2018 | 26.50p | 26.50p | 26.00p | 26.00p | 0 |
05/11/2018 | 26.50p | 26.50p | 24.00p | 26.00p | 10000 |
02/11/2018 | 26.50p | 26.50p | 26.00p | 26.00p | 0 |
01/11/2018 | 26.50p | 27.00p | 26.00p | 26.00p | 15000 |
31/10/2018 | 26.50p | 26.50p | 26.00p | 26.00p | 0 |
30/10/2018 | 26.50p | 26.50p | 24.77p | 26.00p | 6902 |
29/10/2018 | 26.50p | 26.92p | 24.65p | 26.00p | 32525 |
26/10/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
25/10/2018 | 26.50p | 26.00p | 26.00p | 26.00p | 0 |
24/10/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
23/10/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
22/10/2018 | 26.50p | 26.00p | 26.00p | 26.00p | 0 |
19/10/2018 | 26.50p | 26.50p | 24.50p | 26.00p | 8560 |
18/10/2018 | 26.50p | 26.00p | 26.00p | 26.00p | 4330000 |
17/10/2018 | 26.50p | 26.50p | 24.40p | 26.00p | 4140 |
16/10/2018 | 26.50p | 26.00p | 26.00p | 26.00p | 3555180 |
15/10/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
12/10/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
11/10/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
10/10/2018 | 26.00p | 26.90p | 24.10p | 26.00p | 14042 |
09/10/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
08/10/2018 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
05/10/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
04/10/2018 | 25.50p | 25.50p | 24.40p | 25.50p | 2000 |
03/10/2018 | 26.50p | 26.50p | 25.50p | 25.50p | 4000 |
02/10/2018 | 27.00p | 27.50p | 26.50p | 26.50p | 0 |
01/10/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
28/09/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
27/09/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
26/09/2018 | 27.50p | 27.70p | 27.50p | 27.50p | 10000 |
25/09/2018 | 27.00p | 27.70p | 26.70p | 27.50p | 16383 |
24/09/2018 | 27.00p | 27.70p | 26.50p | 27.00p | 2000 |
21/09/2018 | 27.00p | 27.00p | 26.50p | 27.00p | 0 |
20/09/2018 | 26.50p | 27.00p | 26.50p | 26.50p | 15000 |
19/09/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 237714 |
18/09/2018 | 26.50p | 27.00p | 25.30p | 26.50p | 16125 |
17/09/2018 | 25.50p | 26.90p | 24.40p | 25.50p | 2336 |
14/09/2018 | 25.50p | 27.00p | 25.50p | 25.50p | 41230 |
13/09/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
12/09/2018 | 25.50p | 25.50p | 24.30p | 25.50p | 938 |
11/09/2018 | 24.50p | 25.79p | 23.60p | 24.50p | 31425 |
10/09/2018 | 24.00p | 24.40p | 24.00p | 24.00p | 8200 |
07/09/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 150000 |
06/09/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 19833 |
05/09/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 50000 |
04/09/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
03/09/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
31/08/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
30/08/2018 | 24.00p | 24.00p | 23.50p | 24.00p | 100000 |
29/08/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
28/08/2018 | 25.50p | 25.50p | 24.00p | 24.00p | 5724 |
24/08/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
23/08/2018 | 25.50p | 25.50p | 24.50p | 25.50p | 1000 |
22/08/2018 | 25.50p | 25.50p | 24.40p | 25.50p | 25000 |
21/08/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
20/08/2018 | 25.50p | 26.35p | 25.50p | 25.50p | 5000 |
17/08/2018 | 25.50p | 26.35p | 25.50p | 25.50p | 266 |
16/08/2018 | 25.50p | 26.35p | 25.50p | 25.50p | 740 |
15/08/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
14/08/2018 | 25.50p | 26.35p | 25.50p | 25.50p | 1852 |
13/08/2018 | 25.50p | 26.40p | 25.50p | 25.50p | 1406 |
10/08/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
09/08/2018 | 25.50p | 26.10p | 25.50p | 25.50p | 383 |
08/08/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
07/08/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
06/08/2018 | 25.50p | 26.10p | 25.50p | 25.50p | 683 |
03/08/2018 | 25.50p | 26.10p | 25.50p | 25.50p | 380 |
02/08/2018 | 26.50p | 26.50p | 24.40p | 25.50p | 3825 |
01/08/2018 | 25.50p | 27.50p | 26.50p | 26.50p | 0 |
31/07/2018 | 27.50p | 28.00p | 27.50p | 27.50p | 32637 |
30/07/2018 | 27.50p | 27.80p | 27.00p | 27.50p | 12922 |
27/07/2018 | 27.50p | 27.80p | 27.50p | 27.50p | 837 |
26/07/2018 | 27.50p | 27.90p | 27.10p | 27.50p | 8335 |
25/07/2018 | 27.50p | 27.90p | 27.50p | 27.50p | 4000 |
24/07/2018 | 27.50p | 27.50p | 27.10p | 27.50p | 110 |
23/07/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
20/07/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
19/07/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
18/07/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 31663 |
17/07/2018 | 27.50p | 28.00p | 27.50p | 27.50p | 10695 |
16/07/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
13/07/2018 | 28.50p | 28.50p | 27.20p | 27.50p | 14343 |
12/07/2018 | 29.50p | 29.50p | 28.50p | 28.50p | 20000 |
11/07/2018 | 29.50p | 29.50p | 29.00p | 29.50p | 0 |
10/07/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
09/07/2018 | 29.50p | 29.50p | 28.00p | 29.00p | 20476 |
06/07/2018 | 31.50p | 31.70p | 30.00p | 30.00p | 5000 |
05/07/2018 | 31.50p | 31.95p | 31.50p | 31.50p | 14997 |
04/07/2018 | 31.50p | 32.72p | 31.50p | 31.50p | 8537 |
03/07/2018 | 30.00p | 31.00p | 30.00p | 30.00p | 20593 |
02/07/2018 | 30.00p | 31.00p | 30.00p | 30.00p | 10000 |
29/06/2018 | 29.00p | 31.00p | 29.00p | 30.00p | 52013 |
28/06/2018 | 29.50p | 29.90p | 29.00p | 29.00p | 5000 |
27/06/2018 | 30.00p | 30.00p | 29.22p | 29.50p | 2500 |
26/06/2018 | 30.50p | 30.50p | 29.22p | 30.00p | 15000 |
25/06/2018 | 31.00p | 31.00p | 30.10p | 30.50p | 22938 |
22/06/2018 | 29.50p | 31.00p | 29.50p | 31.00p | 62872 |
21/06/2018 | 28.00p | 30.90p | 26.55p | 29.50p | 3663365 |
20/06/2018 | 26.50p | 28.00p | 26.10p | 27.50p | 40193 |
19/06/2018 | 26.50p | 26.90p | 26.07p | 26.50p | 6345 |
18/06/2018 | 26.50p | 27.00p | 26.50p | 26.50p | 348 |
15/06/2018 | 28.00p | 28.00p | 26.20p | 26.50p | 40950 |
14/06/2018 | 26.50p | 28.00p | 26.00p | 26.50p | 21971 |
13/06/2018 | 26.50p | 26.50p | 25.00p | 26.50p | 4333428 |
12/06/2018 | 24.50p | 27.00p | 24.50p | 26.50p | 89537 |
11/06/2018 | 23.50p | 24.90p | 23.50p | 23.50p | 26350 |
08/06/2018 | 23.50p | 24.90p | 22.66p | 23.50p | 5600 |
07/06/2018 | 21.50p | 24.00p | 21.50p | 23.50p | 45000 |
06/06/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
05/06/2018 | 21.50p | 21.70p | 20.00p | 21.50p | 10427 |
04/06/2018 | 21.50p | 21.50p | 20.10p | 21.50p | 350 |
01/06/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
31/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
30/05/2018 | 21.50p | 21.50p | 20.36p | 21.50p | 29400 |
29/05/2018 | 21.50p | 21.50p | 20.40p | 21.50p | 7000 |
25/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
24/05/2018 | 21.50p | 22.50p | 20.40p | 21.50p | 13824 |
23/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
22/05/2018 | 21.50p | 21.50p | 20.36p | 21.50p | 1000 |
21/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
18/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
17/05/2018 | 21.50p | 22.50p | 21.50p | 21.50p | 1000 |
16/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 100000 |
15/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
14/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
11/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
10/05/2018 | 21.50p | 21.50p | 20.33p | 21.50p | 11000 |
09/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
08/05/2018 | 21.50p | 22.90p | 20.25p | 21.50p | 37055 |
04/05/2018 | 19.00p | 21.00p | 18.50p | 20.50p | 77911 |
03/05/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
02/05/2018 | 19.00p | 19.50p | 19.00p | 19.00p | 2020 |
01/05/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
30/04/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
27/04/2018 | 19.00p | 19.00p | 18.00p | 19.00p | 3100 |
26/04/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
25/04/2018 | 19.00p | 19.00p | 18.00p | 19.00p | 2000 |
24/04/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
23/04/2018 | 19.00p | 19.00p | 18.60p | 19.00p | 14400 |
20/04/2018 | 18.50p | 18.50p | 18.10p | 18.50p | 13000 |
19/04/2018 | 19.00p | 19.00p | 18.00p | 18.50p | 6028 |
18/04/2018 | 19.00p | 18.50p | 18.50p | 18.50p | 0 |
17/04/2018 | 19.00p | 18.50p | 18.50p | 18.50p | 0 |
16/04/2018 | 19.00p | 19.00p | 18.00p | 18.50p | 23657 |
13/04/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
12/04/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
11/04/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
10/04/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
09/04/2018 | 19.00p | 19.00p | 18.10p | 19.00p | 7311 |
06/04/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
05/04/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
04/04/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
03/04/2018 | 19.00p | 19.00p | 18.10p | 19.00p | 3183 |
29/03/2018 | 19.00p | 19.00p | 18.00p | 19.00p | 2000 |
28/03/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
27/03/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
26/03/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
23/03/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
22/03/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
21/03/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
20/03/2018 | 20.00p | 20.00p | 18.50p | 19.00p | 30000 |
19/03/2018 | 20.00p | 20.00p | 19.30p | 20.00p | 20000 |
16/03/2018 | 20.00p | 20.00p | 19.26p | 20.00p | 1500 |
15/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
14/03/2018 | 20.00p | 20.00p | 19.00p | 20.00p | 0 |
13/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
12/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
09/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
08/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
07/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
06/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
05/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
02/03/2018 | 20.00p | 20.00p | 19.25p | 20.00p | 1844 |
01/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
28/02/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
27/02/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
26/02/2018 | 19.00p | 20.00p | 19.00p | 20.00p | 25000 |
23/02/2018 | 20.50p | 20.50p | 19.00p | 19.00p | 15000 |
22/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
21/02/2018 | 20.50p | 21.00p | 20.50p | 20.50p | 7994 |
20/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
19/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
16/02/2018 | 20.50p | 20.90p | 20.00p | 20.50p | 8000 |
15/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
14/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
13/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
12/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
09/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
08/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
07/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
*Close Price adjusted for both dividends and splits