Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/08/2019 | 45.50p | 46.00p | 44.10p | 46.00p | 253 |
14/08/2019 | 45.50p | 45.50p | 44.10p | 45.50p | 2007 |
13/08/2019 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
12/08/2019 | 45.50p | 46.25p | 45.50p | 45.50p | 2500 |
09/08/2019 | 45.50p | 45.50p | 44.00p | 45.50p | 10000 |
08/08/2019 | 45.30p | 47.00p | 44.00p | 45.50p | 22718 |
07/08/2019 | 44.30p | 46.45p | 43.60p | 45.30p | 29990 |
06/08/2019 | 44.30p | 44.30p | 43.60p | 44.30p | 26400 |
05/08/2019 | 49.50p | 49.50p | 44.05p | 44.30p | 31936 |
02/08/2019 | 51.50p | 51.50p | 48.05p | 49.50p | 23430 |
01/08/2019 | 54.50p | 54.50p | 50.00p | 51.50p | 43436 |
31/07/2019 | 55.00p | 56.00p | 53.00p | 55.00p | 12979 |
30/07/2019 | 54.75p | 56.50p | 52.50p | 55.00p | 22756 |
29/07/2019 | 52.00p | 55.99p | 52.00p | 54.75p | 55168 |
26/07/2019 | 51.50p | 53.00p | 51.50p | 52.00p | 38321 |
25/07/2019 | 49.50p | 52.00p | 49.50p | 51.50p | 44647 |
24/07/2019 | 49.00p | 49.95p | 48.34p | 49.50p | 16691 |
23/07/2019 | 48.50p | 49.45p | 48.50p | 49.00p | 24596 |
22/07/2019 | 48.00p | 48.50p | 47.40p | 48.50p | 7903 |
19/07/2019 | 48.00p | 48.00p | 47.00p | 48.00p | 11200 |
18/07/2019 | 48.00p | 48.00p | 47.00p | 48.00p | 9802 |
17/07/2019 | 48.00p | 48.00p | 47.00p | 48.00p | 239 |
16/07/2019 | 47.50p | 48.00p | 47.50p | 48.00p | 0 |
15/07/2019 | 47.00p | 47.70p | 46.25p | 47.50p | 13257 |
12/07/2019 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
11/07/2019 | 47.00p | 47.40p | 47.00p | 47.00p | 5604 |
10/07/2019 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
09/07/2019 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
08/07/2019 | 47.00p | 47.40p | 47.00p | 47.00p | 4177 |
05/07/2019 | 47.00p | 47.70p | 46.00p | 47.00p | 8673 |
04/07/2019 | 47.00p | 48.00p | 46.16p | 47.00p | 10924 |
03/07/2019 | 47.00p | 47.00p | 46.16p | 47.00p | 243 |
02/07/2019 | 47.50p | 47.50p | 47.00p | 47.00p | 0 |
01/07/2019 | 47.00p | 47.70p | 46.34p | 47.00p | 5092 |
28/06/2019 | 47.00p | 48.00p | 47.00p | 47.00p | 5 |
27/06/2019 | 47.00p | 47.70p | 47.00p | 47.00p | 10577 |
26/06/2019 | 46.00p | 47.70p | 46.00p | 47.00p | 5750 |
25/06/2019 | 44.00p | 46.90p | 44.00p | 46.00p | 22250 |
24/06/2019 | 44.00p | 44.90p | 44.00p | 44.00p | 17231 |
21/06/2019 | 43.50p | 44.90p | 43.50p | 44.00p | 12945 |
20/06/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
19/06/2019 | 43.50p | 43.50p | 42.55p | 43.50p | 1500 |
18/06/2019 | 43.50p | 43.50p | 43.05p | 43.50p | 388 |
17/06/2019 | 43.50p | 44.70p | 42.55p | 43.50p | 25024 |
14/06/2019 | 43.00p | 44.70p | 42.45p | 43.50p | 7064 |
13/06/2019 | 43.00p | 44.40p | 41.85p | 43.00p | 3386 |
12/06/2019 | 43.00p | 45.00p | 41.85p | 43.00p | 1268 |
11/06/2019 | 43.00p | 43.00p | 43.00p | 43.00p | 16704 |
10/06/2019 | 39.00p | 43.50p | 39.00p | 43.00p | 62963 |
07/06/2019 | 43.00p | 43.00p | 41.64p | 43.00p | 10009 |
06/06/2019 | 43.00p | 43.80p | 43.00p | 43.00p | 110 |
05/06/2019 | 43.00p | 43.80p | 41.64p | 43.00p | 13773 |
04/06/2019 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
03/06/2019 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
31/05/2019 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
30/05/2019 | 43.00p | 44.00p | 41.00p | 43.00p | 10270 |
29/05/2019 | 43.00p | 43.00p | 41.64p | 43.00p | 269 |
28/05/2019 | 43.00p | 43.81p | 41.64p | 43.00p | 4724 |
24/05/2019 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
23/05/2019 | 43.00p | 43.81p | 43.00p | 43.00p | 219 |
22/05/2019 | 43.00p | 44.40p | 41.64p | 43.00p | 22067 |
21/05/2019 | 43.00p | 43.00p | 41.64p | 43.00p | 19000 |
20/05/2019 | 43.00p | 43.84p | 41.10p | 43.00p | 27148 |
17/05/2019 | 40.00p | 44.80p | 40.00p | 43.00p | 25927 |
16/05/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
15/05/2019 | 38.50p | 41.90p | 37.50p | 40.00p | 35238 |
14/05/2019 | 38.50p | 38.50p | 37.45p | 38.50p | 934 |
13/05/2019 | 38.50p | 38.84p | 37.45p | 38.50p | 907 |
10/05/2019 | 38.50p | 39.52p | 37.00p | 38.50p | 13858 |
09/05/2019 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
08/05/2019 | 38.50p | 38.84p | 37.30p | 38.50p | 424 |
07/05/2019 | 37.00p | 39.55p | 37.00p | 38.50p | 20127 |
03/05/2019 | 37.50p | 37.50p | 37.00p | 37.00p | 100 |
02/05/2019 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
01/05/2019 | 37.50p | 37.50p | 35.00p | 37.00p | 320 |
30/04/2019 | 37.50p | 37.50p | 37.00p | 37.00p | 0 |
29/04/2019 | 37.50p | 37.50p | 35.00p | 37.00p | 34176 |
26/04/2019 | 37.00p | 37.00p | 35.10p | 37.00p | 4000 |
25/04/2019 | 37.00p | 37.00p | 35.10p | 37.00p | 18961 |
24/04/2019 | 42.00p | 42.00p | 37.00p | 37.00p | 33456 |
23/04/2019 | 42.00p | 42.00p | 40.40p | 42.00p | 32635 |
18/04/2019 | 42.50p | 43.50p | 40.55p | 42.00p | 4591 |
17/04/2019 | 41.00p | 43.50p | 40.55p | 42.00p | 27931 |
16/04/2019 | 41.50p | 42.00p | 40.26p | 41.00p | 15715 |
15/04/2019 | 39.50p | 42.00p | 39.50p | 41.00p | 22314 |
12/04/2019 | 39.50p | 41.25p | 37.60p | 39.50p | 20094 |
11/04/2019 | 39.50p | 39.50p | 37.50p | 39.50p | 100 |
10/04/2019 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
09/04/2019 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
08/04/2019 | 40.50p | 41.55p | 39.50p | 39.50p | 29413 |
05/04/2019 | 40.00p | 41.55p | 40.00p | 40.00p | 115 |
04/04/2019 | 40.00p | 41.56p | 39.00p | 40.00p | 290 |
03/04/2019 | 40.00p | 40.00p | 37.25p | 39.50p | 435 |
02/04/2019 | 39.00p | 40.70p | 38.60p | 40.00p | 8312 |
01/04/2019 | 39.00p | 39.90p | 39.00p | 39.00p | 306 |
29/03/2019 | 43.50p | 43.50p | 38.00p | 39.00p | 28189 |
28/03/2019 | 43.50p | 43.50p | 43.00p | 43.00p | 7000 |
27/03/2019 | 43.50p | 44.00p | 43.00p | 44.00p | 318 |
26/03/2019 | 44.00p | 45.00p | 43.00p | 44.00p | 5270 |
25/03/2019 | 43.50p | 44.00p | 43.50p | 44.00p | 0 |
22/03/2019 | 43.50p | 44.00p | 43.50p | 44.00p | 20 |
21/03/2019 | 44.50p | 44.50p | 43.00p | 44.00p | 500 |
20/03/2019 | 45.00p | 45.00p | 43.00p | 45.00p | 377 |
19/03/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
18/03/2019 | 45.00p | 45.00p | 43.00p | 45.00p | 2800 |
15/03/2019 | 44.50p | 45.00p | 44.50p | 45.00p | 2800 |
14/03/2019 | 44.50p | 44.50p | 43.22p | 44.50p | 5000 |
13/03/2019 | 44.50p | 44.50p | 43.22p | 44.50p | 3986 |
12/03/2019 | 46.50p | 46.50p | 44.50p | 44.50p | 2728 |
11/03/2019 | 46.50p | 47.12p | 45.00p | 46.50p | 25992 |
08/03/2019 | 46.50p | 47.34p | 45.00p | 46.50p | 2517 |
07/03/2019 | 45.50p | 47.40p | 45.00p | 46.50p | 27286 |
06/03/2019 | 45.50p | 47.50p | 43.50p | 45.50p | 29282 |
05/03/2019 | 40.50p | 45.50p | 38.00p | 45.50p | 83524 |
04/03/2019 | 40.50p | 42.50p | 38.00p | 40.50p | 20454 |
01/03/2019 | 37.50p | 40.50p | 37.50p | 40.50p | 29157 |
28/02/2019 | 37.50p | 38.75p | 37.50p | 37.50p | 1910 |
27/02/2019 | 37.50p | 37.50p | 35.15p | 37.50p | 8152 |
26/02/2019 | 37.50p | 39.60p | 37.50p | 37.50p | 1000 |
25/02/2019 | 37.50p | 39.60p | 35.00p | 37.50p | 29367 |
22/02/2019 | 37.50p | 39.17p | 37.50p | 37.50p | 10310 |
21/02/2019 | 37.50p | 37.50p | 35.12p | 37.50p | 10302 |
20/02/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
19/02/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
18/02/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
15/02/2019 | 37.50p | 39.50p | 37.50p | 37.50p | 574 |
14/02/2019 | 37.50p | 37.50p | 35.12p | 37.50p | 625 |
13/02/2019 | 36.50p | 39.50p | 36.50p | 37.50p | 25199 |
12/02/2019 | 36.50p | 38.00p | 36.50p | 36.50p | 4792 |
11/02/2019 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
08/02/2019 | 36.50p | 38.00p | 36.50p | 36.50p | 2095 |
07/02/2019 | 36.50p | 38.00p | 36.50p | 36.50p | 3235 |
06/02/2019 | 35.50p | 38.00p | 34.25p | 36.50p | 18284 |
05/02/2019 | 35.50p | 37.20p | 33.05p | 35.50p | 8318 |
04/02/2019 | 35.50p | 36.95p | 33.05p | 35.50p | 17341 |
01/02/2019 | 35.50p | 37.00p | 33.00p | 36.00p | 32903 |
31/01/2019 | 35.50p | 35.50p | 33.35p | 35.50p | 6828 |
30/01/2019 | 35.50p | 35.50p | 33.35p | 35.50p | 10397 |
29/01/2019 | 35.50p | 38.00p | 33.00p | 35.50p | 4803 |
28/01/2019 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
25/01/2019 | 35.00p | 37.65p | 33.35p | 35.50p | 19471 |
24/01/2019 | 34.50p | 36.60p | 34.50p | 35.00p | 14394 |
23/01/2019 | 34.50p | 36.60p | 34.50p | 34.50p | 739 |
22/01/2019 | 34.50p | 36.60p | 34.50p | 34.50p | 100 |
21/01/2019 | 34.50p | 36.60p | 32.30p | 34.50p | 1999 |
18/01/2019 | 34.50p | 36.60p | 34.50p | 34.50p | 2686 |
17/01/2019 | 34.50p | 34.50p | 32.30p | 34.50p | 13834 |
16/01/2019 | 34.50p | 37.00p | 34.50p | 34.50p | 1200 |
15/01/2019 | 34.50p | 36.65p | 32.30p | 34.50p | 1642 |
14/01/2019 | 37.00p | 37.95p | 34.00p | 34.50p | 32328 |
11/01/2019 | 38.00p | 39.40p | 37.00p | 37.00p | 38711 |
10/01/2019 | 38.00p | 38.00p | 36.30p | 38.00p | 1842 |
09/01/2019 | 38.50p | 38.50p | 36.30p | 38.00p | 1000 |
08/01/2019 | 38.50p | 38.50p | 38.00p | 38.00p | 0 |
07/01/2019 | 37.50p | 40.00p | 35.25p | 38.00p | 14335 |
04/01/2019 | 37.50p | 37.50p | 35.25p | 37.50p | 1295 |
03/01/2019 | 37.50p | 38.65p | 35.25p | 37.50p | 10859 |
02/01/2019 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
31/12/2018 | 37.50p | 37.50p | 35.25p | 37.50p | 4000 |
28/12/2018 | 37.50p | 38.75p | 35.00p | 37.50p | 10436 |
27/12/2018 | 37.50p | 37.50p | 35.75p | 37.50p | 17000 |
24/12/2018 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
21/12/2018 | 37.50p | 39.85p | 35.75p | 37.50p | 22254 |
20/12/2018 | 39.50p | 39.50p | 36.50p | 36.50p | 20000 |
19/12/2018 | 39.50p | 39.50p | 37.30p | 38.50p | 17569 |
18/12/2018 | 39.50p | 39.50p | 37.30p | 38.50p | 10000 |
17/12/2018 | 39.50p | 39.50p | 37.26p | 38.50p | 8822 |
14/12/2018 | 39.50p | 39.50p | 37.26p | 38.50p | 5000 |
13/12/2018 | 38.50p | 39.20p | 37.26p | 38.50p | 8801 |
12/12/2018 | 38.50p | 38.50p | 37.26p | 38.50p | 5723 |
11/12/2018 | 38.00p | 39.25p | 37.26p | 38.50p | 16025 |
10/12/2018 | 38.50p | 38.50p | 36.20p | 38.00p | 36783 |
07/12/2018 | 42.00p | 42.00p | 37.00p | 39.00p | 30078 |
06/12/2018 | 42.00p | 44.00p | 40.00p | 42.00p | 5576 |
05/12/2018 | 42.50p | 43.00p | 39.00p | 42.00p | 33593 |
04/12/2018 | 45.00p | 45.22p | 42.00p | 43.50p | 24313 |
03/12/2018 | 45.50p | 45.50p | 45.00p | 45.00p | 8184 |
30/11/2018 | 45.50p | 46.50p | 43.25p | 45.50p | 8000 |
29/11/2018 | 46.00p | 46.00p | 44.00p | 45.50p | 13358 |
28/11/2018 | 45.50p | 46.90p | 44.00p | 46.00p | 27772 |
27/11/2018 | 59.50p | 59.50p | 42.88p | 46.00p | 309028 |
26/11/2018 | 61.50p | 62.75p | 61.50p | 61.50p | 2000 |
23/11/2018 | 61.50p | 61.50p | 59.00p | 61.50p | 18489 |
22/11/2018 | 61.50p | 61.50p | 59.50p | 61.50p | 10000 |
21/11/2018 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
20/11/2018 | 62.00p | 64.00p | 60.00p | 61.50p | 15116 |
19/11/2018 | 59.50p | 64.00p | 59.40p | 62.00p | 11653 |
16/11/2018 | 58.50p | 60.00p | 58.50p | 60.00p | 36489 |
15/11/2018 | 63.50p | 63.50p | 58.00p | 58.00p | 8882 |
14/11/2018 | 63.00p | 63.00p | 61.40p | 63.00p | 200 |
13/11/2018 | 63.50p | 63.50p | 63.00p | 63.00p | 0 |
12/11/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
09/11/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
08/11/2018 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
07/11/2018 | 63.50p | 65.25p | 61.50p | 63.50p | 2074 |
06/11/2018 | 63.50p | 63.50p | 61.50p | 63.50p | 183 |
05/11/2018 | 63.50p | 65.00p | 63.50p | 63.50p | 3000 |
02/11/2018 | 63.50p | 65.25p | 63.50p | 63.50p | 4000 |
01/11/2018 | 63.50p | 64.95p | 63.50p | 63.50p | 1000 |
31/10/2018 | 65.50p | 67.00p | 63.50p | 63.50p | 5000 |
*Close Price adjusted for both dividends and splits