Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
06/02/2018 | 22.50p | 22.50p | 20.00p | 20.50p | 44905 |
05/02/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
02/02/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
01/02/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
31/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
30/01/2018 | 22.50p | 22.50p | 21.68p | 22.50p | 1000 |
29/01/2018 | 22.50p | 22.50p | 21.68p | 22.50p | 2588 |
26/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
25/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
24/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
23/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
22/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
19/01/2018 | 22.50p | 22.50p | 22.01p | 22.50p | 18675 |
18/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
17/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
16/01/2018 | 23.00p | 23.00p | 21.20p | 22.50p | 10000 |
15/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
12/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 240000 |
11/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
10/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
09/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
08/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 8938 |
05/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 32758 |
04/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
03/01/2018 | 23.00p | 23.45p | 23.00p | 23.00p | 500 |
02/01/2018 | 23.00p | 23.45p | 23.00p | 23.00p | 12750 |
29/12/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
28/12/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
27/12/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
22/12/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 115000 |
21/12/2017 | 23.00p | 23.00p | 22.25p | 23.00p | 17863 |
20/12/2017 | 22.50p | 23.70p | 22.50p | 23.00p | 78264 |
19/12/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 2000 |
18/12/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
15/12/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
14/12/2017 | 22.50p | 23.75p | 22.50p | 22.50p | 2000 |
13/12/2017 | 22.50p | 24.00p | 21.65p | 22.50p | 52051 |
12/12/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
11/12/2017 | 22.50p | 23.50p | 22.50p | 22.50p | 312 |
08/12/2017 | 21.00p | 23.00p | 20.95p | 22.50p | 75594 |
07/12/2017 | 21.00p | 21.00p | 20.15p | 21.00p | 11000 |
06/12/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
05/12/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
04/12/2017 | 21.00p | 21.00p | 20.95p | 21.00p | 2327 |
01/12/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
30/11/2017 | 21.00p | 21.00p | 20.95p | 21.00p | 5000 |
29/11/2017 | 21.00p | 21.00p | 20.14p | 21.00p | 42413 |
28/11/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
27/11/2017 | 21.00p | 21.00p | 20.14p | 21.00p | 5862 |
24/11/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
23/11/2017 | 19.00p | 21.45p | 19.00p | 21.00p | 24750 |
22/11/2017 | 19.00p | 20.00p | 19.00p | 19.25p | 135000 |
21/11/2017 | 19.50p | 19.50p | 19.00p | 19.00p | 1000 |
20/11/2017 | 19.50p | 20.00p | 19.50p | 19.50p | 0 |
17/11/2017 | 20.50p | 20.95p | 19.50p | 19.50p | 23100 |
16/11/2017 | 21.00p | 21.00p | 20.45p | 20.50p | 63725 |
15/11/2017 | 18.50p | 20.50p | 18.50p | 20.50p | 76422 |
14/11/2017 | 19.00p | 19.40p | 18.50p | 18.50p | 18070 |
13/11/2017 | 19.00p | 19.00p | 18.60p | 19.00p | 4500 |
10/11/2017 | 19.00p | 19.00p | 18.60p | 19.00p | 8467 |
09/11/2017 | 19.00p | 20.00p | 19.00p | 19.00p | 0 |
08/11/2017 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
07/11/2017 | 19.00p | 19.00p | 18.95p | 19.00p | 15000 |
06/11/2017 | 18.00p | 18.79p | 18.00p | 18.50p | 32415 |
03/11/2017 | 18.00p | 18.00p | 17.00p | 18.00p | 93 |
02/11/2017 | 18.00p | 18.00p | 17.00p | 18.00p | 2200 |
01/11/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
31/10/2017 | 18.00p | 18.70p | 18.00p | 18.00p | 2600 |
30/10/2017 | 18.00p | 18.00p | 17.02p | 18.00p | 8000 |
27/10/2017 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
26/10/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
25/10/2017 | 17.50p | 18.00p | 17.50p | 18.00p | 9736 |
24/10/2017 | 17.50p | 17.50p | 17.04p | 17.50p | 1000 |
23/10/2017 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
20/10/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
19/10/2017 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
18/10/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
17/10/2017 | 17.50p | 17.75p | 17.50p | 17.50p | 11500 |
16/10/2017 | 17.50p | 17.75p | 17.50p | 17.50p | 19000 |
13/10/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 144354 |
12/10/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 11357 |
11/10/2017 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
10/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
09/10/2017 | 16.00p | 16.50p | 16.50p | 16.50p | 0 |
06/10/2017 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
05/10/2017 | 16.00p | 16.50p | 16.50p | 16.50p | 0 |
04/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
03/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 1900 |
02/10/2017 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
29/09/2017 | 16.00p | 16.50p | 16.50p | 16.50p | 0 |
28/09/2017 | 16.00p | 16.50p | 16.50p | 16.50p | 2000 |
27/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
26/09/2017 | 16.00p | 16.50p | 16.50p | 16.50p | 1290 |
25/09/2017 | 16.00p | 16.50p | 16.50p | 16.50p | 0 |
22/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 3000 |
21/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
20/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
19/09/2017 | 17.25p | 17.25p | 16.50p | 16.50p | 27241 |
18/09/2017 | 14.00p | 17.25p | 14.00p | 17.25p | 122735 |
15/09/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 500 |
14/09/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
13/09/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
12/09/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
11/09/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 7500 |
08/09/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
07/09/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 750 |
06/09/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
05/09/2017 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
04/09/2017 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
01/09/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
31/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
30/08/2017 | 14.00p | 14.00p | 13.50p | 14.00p | 25000 |
29/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
25/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
24/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
23/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 139 |
22/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 713 |
21/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
18/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
17/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 218 |
16/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
15/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
14/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 10000 |
11/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
10/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
09/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
08/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 11412 |
07/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
04/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
03/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
02/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 6382 |
01/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 970 |
31/07/2017 | 14.50p | 14.50p | 14.00p | 14.00p | 0 |
28/07/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
27/07/2017 | 15.00p | 15.00p | 14.50p | 14.50p | 37404 |
26/07/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
25/07/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 2880 |
24/07/2017 | 15.00p | 15.00p | 14.50p | 15.00p | 93 |
21/07/2017 | 15.50p | 15.50p | 15.00p | 15.00p | 0 |
20/07/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 9079 |
19/07/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 4420 |
18/07/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 1422 |
17/07/2017 | 15.50p | 16.50p | 15.50p | 15.50p | 0 |
14/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 2000 |
13/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
12/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
11/07/2017 | 17.00p | 17.00p | 16.50p | 16.50p | 1953 |
10/07/2017 | 17.50p | 17.50p | 17.00p | 17.00p | 0 |
07/07/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
06/07/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
05/07/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
04/07/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 2038 |
03/07/2017 | 14.50p | 17.50p | 14.50p | 17.50p | 33957 |
30/06/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
29/06/2017 | 13.50p | 14.50p | 13.50p | 14.50p | 8000 |
28/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
27/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
26/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
23/06/2017 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
22/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
21/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
20/06/2017 | 13.50p | 15.00p | 13.50p | 13.50p | 0 |
19/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
16/06/2017 | 13.50p | 13.85p | 13.50p | 13.50p | 8000 |
15/06/2017 | 13.50p | 15.00p | 13.50p | 13.50p | 0 |
14/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
13/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
12/06/2017 | 13.50p | 13.50p | 13.00p | 13.50p | 9500 |
09/06/2017 | 14.00p | 14.00p | 13.50p | 13.50p | 0 |
08/06/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
07/06/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
06/06/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
05/06/2017 | 14.00p | 14.00p | 13.00p | 14.00p | 4729 |
02/06/2017 | 14.00p | 14.00p | 13.00p | 14.00p | 4000 |
01/06/2017 | 14.00p | 14.00p | 13.02p | 14.00p | 3952 |
31/05/2017 | 14.00p | 14.00p | 13.02p | 14.00p | 19968 |
30/05/2017 | 14.00p | 15.00p | 13.20p | 14.00p | 35086 |
26/05/2017 | 14.00p | 14.65p | 14.00p | 14.00p | 221 |
25/05/2017 | 15.00p | 15.00p | 13.05p | 14.00p | 15750 |
24/05/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
23/05/2017 | 15.00p | 15.00p | 14.02p | 15.00p | 2500 |
22/05/2017 | 15.50p | 16.00p | 14.00p | 15.00p | 0 |
19/05/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
18/05/2017 | 15.50p | 16.00p | 14.50p | 15.50p | 0 |
17/05/2017 | 15.50p | 15.50p | 14.02p | 15.50p | 2150 |
16/05/2017 | 15.50p | 16.55p | 15.50p | 15.50p | 27303 |
15/05/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
12/05/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
11/05/2017 | 15.50p | 15.50p | 14.00p | 15.50p | 1000 |
10/05/2017 | 15.50p | 15.50p | 14.10p | 15.50p | 19045 |
09/05/2017 | 15.50p | 15.50p | 14.00p | 15.50p | 800 |
*Close Price adjusted for both dividends and splits