Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/01/2018 | 54.00p | 54.00p | 53.00p | 54.00p | 500 |
30/01/2018 | 55.00p | 55.00p | 54.00p | 54.00p | 1553 |
29/01/2018 | 55.50p | 56.94p | 54.00p | 55.50p | 1647 |
26/01/2018 | 56.00p | 56.00p | 55.00p | 55.50p | 1000 |
25/01/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
24/01/2018 | 56.00p | 57.00p | 55.04p | 56.00p | 640 |
23/01/2018 | 56.00p | 57.50p | 56.00p | 56.00p | 3203 |
22/01/2018 | 56.00p | 57.50p | 56.00p | 56.00p | 4336 |
19/01/2018 | 55.00p | 56.00p | 55.00p | 56.00p | 269 |
18/01/2018 | 59.00p | 59.95p | 56.00p | 56.00p | 36514 |
17/01/2018 | 61.50p | 61.50p | 58.04p | 59.00p | 4400 |
16/01/2018 | 61.50p | 61.50p | 59.25p | 61.00p | 685 |
15/01/2018 | 61.50p | 61.50p | 59.44p | 61.00p | 659 |
12/01/2018 | 61.00p | 61.00p | 59.10p | 61.00p | 2434 |
11/01/2018 | 62.50p | 63.19p | 60.00p | 61.00p | 8571 |
10/01/2018 | 62.00p | 63.19p | 61.90p | 62.50p | 20162 |
09/01/2018 | 63.50p | 64.00p | 60.10p | 62.00p | 10548 |
08/01/2018 | 63.50p | 64.37p | 62.00p | 63.50p | 3384 |
05/01/2018 | 64.50p | 66.37p | 62.25p | 63.50p | 5045 |
04/01/2018 | 64.50p | 64.50p | 62.25p | 64.50p | 448 |
03/01/2018 | 65.00p | 65.00p | 62.85p | 64.50p | 15212 |
02/01/2018 | 69.50p | 69.50p | 65.00p | 66.00p | 4840 |
29/12/2017 | 69.50p | 69.50p | 67.50p | 69.50p | 3093 |
28/12/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
27/12/2017 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
22/12/2017 | 68.50p | 70.00p | 68.50p | 69.50p | 355 |
21/12/2017 | 67.50p | 70.00p | 67.00p | 68.50p | 44722 |
20/12/2017 | 67.00p | 69.00p | 67.00p | 67.00p | 2917 |
19/12/2017 | 67.00p | 67.00p | 66.50p | 67.00p | 10631 |
18/12/2017 | 69.00p | 69.00p | 66.20p | 67.00p | 7464 |
15/12/2017 | 70.50p | 70.50p | 68.00p | 69.00p | 13000 |
14/12/2017 | 70.50p | 70.50p | 70.00p | 70.50p | 5557 |
13/12/2017 | 71.00p | 71.00p | 70.04p | 70.50p | 70 |
12/12/2017 | 75.00p | 75.00p | 70.00p | 71.00p | 8702 |
11/12/2017 | 75.00p | 75.00p | 70.50p | 73.50p | 7000 |
08/12/2017 | 75.00p | 76.50p | 70.50p | 73.50p | 15000 |
07/12/2017 | 75.00p | 75.00p | 74.50p | 75.00p | 65 |
06/12/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 12500 |
05/12/2017 | 75.00p | 75.00p | 70.50p | 75.00p | 1800 |
04/12/2017 | 75.00p | 77.50p | 70.50p | 75.00p | 15615 |
01/12/2017 | 75.00p | 75.00p | 70.50p | 75.00p | 2926 |
30/11/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
29/11/2017 | 75.00p | 75.00p | 70.50p | 75.00p | 315 |
28/11/2017 | 75.00p | 75.39p | 71.00p | 75.00p | 15000 |
27/11/2017 | 70.00p | 75.39p | 68.75p | 73.50p | 10000 |
24/11/2017 | 70.50p | 72.00p | 69.40p | 70.50p | 18937 |
23/11/2017 | 70.00p | 70.50p | 69.00p | 70.50p | 28208 |
22/11/2017 | 70.00p | 72.90p | 69.38p | 70.50p | 11955 |
21/11/2017 | 70.50p | 70.50p | 69.35p | 70.50p | 200 |
20/11/2017 | 69.50p | 72.00p | 69.35p | 70.50p | 1785 |
17/11/2017 | 70.00p | 70.00p | 69.25p | 70.00p | 25240 |
16/11/2017 | 69.50p | 71.65p | 69.25p | 70.00p | 24933 |
15/11/2017 | 72.00p | 72.00p | 69.00p | 69.50p | 10531 |
14/11/2017 | 71.50p | 72.00p | 70.80p | 72.00p | 5000 |
13/11/2017 | 71.50p | 72.00p | 72.00p | 72.00p | 0 |
10/11/2017 | 71.50p | 73.22p | 70.80p | 72.00p | 7307 |
09/11/2017 | 71.50p | 74.58p | 70.00p | 72.00p | 4014 |
08/11/2017 | 71.50p | 72.00p | 72.00p | 72.00p | 0 |
07/11/2017 | 71.50p | 73.22p | 70.50p | 72.00p | 15697 |
06/11/2017 | 71.50p | 72.00p | 69.63p | 72.00p | 10008 |
03/11/2017 | 73.50p | 73.50p | 69.00p | 72.00p | 8539 |
02/11/2017 | 73.50p | 75.00p | 70.00p | 72.50p | 5888 |
01/11/2017 | 73.50p | 73.50p | 70.35p | 72.50p | 9022 |
31/10/2017 | 73.50p | 72.50p | 72.50p | 72.50p | 0 |
30/10/2017 | 73.50p | 73.50p | 70.85p | 72.50p | 816 |
27/10/2017 | 73.50p | 73.50p | 70.85p | 72.50p | 2000 |
26/10/2017 | 77.50p | 77.50p | 70.00p | 72.50p | 18500 |
25/10/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
24/10/2017 | 77.50p | 78.00p | 75.00p | 77.50p | 23301 |
23/10/2017 | 77.50p | 79.00p | 75.00p | 77.50p | 6172 |
20/10/2017 | 74.50p | 77.50p | 74.50p | 77.50p | 6867 |
19/10/2017 | 76.50p | 76.50p | 74.50p | 74.50p | 5000 |
18/10/2017 | 78.00p | 80.00p | 73.00p | 76.50p | 9605 |
17/10/2017 | 78.00p | 79.50p | 76.28p | 78.00p | 25289 |
16/10/2017 | 77.50p | 80.00p | 75.35p | 78.00p | 29854 |
13/10/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 25630 |
12/10/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 20190 |
11/10/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 5000 |
10/10/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 623 |
09/10/2017 | 71.00p | 77.50p | 71.00p | 77.50p | 38782 |
06/10/2017 | 69.00p | 73.00p | 69.00p | 71.00p | 2000 |
05/10/2017 | 69.50p | 69.00p | 69.00p | 69.00p | 5067 |
04/10/2017 | 69.00p | 70.00p | 69.00p | 69.00p | 3483 |
03/10/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
02/10/2017 | 68.50p | 70.00p | 68.50p | 69.00p | 3461 |
29/09/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 29000 |
28/09/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 6000 |
27/09/2017 | 67.00p | 68.50p | 67.00p | 68.50p | 13330 |
26/09/2017 | 62.50p | 69.00p | 62.50p | 67.00p | 71575 |
25/09/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 657 |
22/09/2017 | 62.50p | 63.50p | 62.50p | 63.50p | 6004 |
21/09/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
20/09/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 22538 |
19/09/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 17270 |
18/09/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 22003 |
15/09/2017 | 69.00p | 69.00p | 62.50p | 62.50p | 12888 |
14/09/2017 | 72.50p | 72.50p | 69.00p | 69.00p | 1000 |
13/09/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 1370 |
12/09/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 121 |
11/09/2017 | 76.50p | 76.50p | 72.50p | 72.50p | 6600 |
08/09/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
07/09/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
06/09/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
05/09/2017 | 76.50p | 76.50p | 74.00p | 76.50p | 1365 |
04/09/2017 | 76.50p | 76.50p | 74.00p | 76.50p | 19190 |
01/09/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
31/08/2017 | 77.50p | 77.50p | 76.50p | 76.50p | 7066 |
30/08/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
29/08/2017 | 78.50p | 78.50p | 77.50p | 77.50p | 6200 |
25/08/2017 | 80.00p | 78.50p | 78.50p | 78.50p | 0 |
24/08/2017 | 80.00p | 78.50p | 78.50p | 78.50p | 0 |
23/08/2017 | 78.50p | 78.50p | 78.50p | 78.50p | 1602 |
22/08/2017 | 78.50p | 78.50p | 78.50p | 78.50p | 309 |
21/08/2017 | 80.00p | 80.00p | 78.50p | 78.50p | 6000 |
18/08/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
17/08/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
16/08/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 60 |
15/08/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 18 |
14/08/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
11/08/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
10/08/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
09/08/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 5887 |
08/08/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
07/08/2017 | 77.50p | 80.00p | 77.50p | 80.00p | 12226 |
04/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 5155 |
03/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
02/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
01/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 5051 |
31/07/2017 | 75.00p | 75.00p | 73.50p | 75.00p | 0 |
28/07/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
27/07/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 1214 |
26/07/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 342 |
25/07/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
24/07/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 2221 |
21/07/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
20/07/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
19/07/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
18/07/2017 | 72.50p | 73.50p | 72.50p | 73.50p | 11694 |
17/07/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
14/07/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
13/07/2017 | 73.50p | 72.50p | 72.50p | 72.50p | 99 |
12/07/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
11/07/2017 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
10/07/2017 | 73.50p | 72.50p | 72.50p | 72.50p | 0 |
07/07/2017 | 74.00p | 72.50p | 72.50p | 72.50p | 0 |
06/07/2017 | 73.50p | 73.50p | 72.50p | 72.50p | 2333 |
05/07/2017 | 76.00p | 77.50p | 73.50p | 73.50p | 5700 |
04/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 6435 |
03/07/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 9065 |
30/06/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
29/06/2017 | 76.00p | 77.50p | 76.00p | 77.50p | 2476 |
28/06/2017 | 73.50p | 76.00p | 73.50p | 76.00p | 3742 |
27/06/2017 | 71.50p | 73.50p | 71.50p | 73.50p | 5820 |
26/06/2017 | 66.50p | 71.50p | 65.50p | 71.50p | 14373 |
23/06/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
22/06/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
21/06/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
20/06/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
19/06/2017 | 66.00p | 65.50p | 65.50p | 65.50p | 0 |
16/06/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
15/06/2017 | 66.00p | 68.00p | 63.75p | 65.50p | 69 |
14/06/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
13/06/2017 | 66.00p | 66.00p | 64.00p | 65.50p | 245 |
12/06/2017 | 66.50p | 68.00p | 63.60p | 65.50p | 19866 |
09/06/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
08/06/2017 | 66.00p | 68.46p | 64.25p | 66.50p | 4011 |
07/06/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
06/06/2017 | 67.00p | 68.64p | 63.60p | 66.00p | 6702 |
05/06/2017 | 65.00p | 68.46p | 65.00p | 66.00p | 28601 |
02/06/2017 | 61.00p | 64.00p | 61.00p | 64.00p | 8457 |
01/06/2017 | 61.50p | 61.96p | 58.00p | 61.00p | 14250 |
31/05/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
30/05/2017 | 64.50p | 64.50p | 60.00p | 61.50p | 8000 |
26/05/2017 | 64.50p | 64.50p | 62.10p | 64.50p | 20 |
25/05/2017 | 64.50p | 64.50p | 62.00p | 64.50p | 5000 |
24/05/2017 | 64.50p | 64.50p | 62.56p | 64.50p | 6640 |
23/05/2017 | 63.50p | 64.99p | 63.50p | 64.50p | 4000 |
22/05/2017 | 63.50p | 64.99p | 62.00p | 63.50p | 382 |
19/05/2017 | 63.50p | 63.50p | 61.00p | 63.50p | 473 |
18/05/2017 | 63.50p | 65.00p | 61.00p | 63.50p | 5258 |
17/05/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
16/05/2017 | 63.50p | 63.50p | 61.00p | 63.50p | 8 |
15/05/2017 | 65.00p | 65.00p | 61.00p | 63.50p | 4980 |
12/05/2017 | 65.50p | 65.50p | 63.15p | 65.00p | 3000 |
11/05/2017 | 65.50p | 65.50p | 63.15p | 65.50p | 6793 |
10/05/2017 | 67.50p | 67.50p | 65.25p | 65.50p | 39233 |
09/05/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
08/05/2017 | 67.50p | 67.50p | 65.00p | 66.50p | 17000 |
05/05/2017 | 67.50p | 70.00p | 66.01p | 67.50p | 20923 |
04/05/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
03/05/2017 | 67.50p | 67.50p | 65.60p | 67.50p | 762 |
02/05/2017 | 67.50p | 69.55p | 65.60p | 67.50p | 439 |
28/04/2017 | 66.50p | 68.00p | 65.15p | 67.50p | 6080 |
27/04/2017 | 73.50p | 73.50p | 65.00p | 66.50p | 42427 |
26/04/2017 | 79.00p | 79.00p | 73.50p | 73.50p | 13000 |
25/04/2017 | 79.00p | 79.00p | 78.00p | 79.00p | 4020 |
24/04/2017 | 79.00p | 79.00p | 78.10p | 79.00p | 1765 |
21/04/2017 | 79.00p | 79.00p | 78.00p | 79.00p | 4300 |
20/04/2017 | 81.00p | 81.00p | 78.25p | 79.00p | 16049 |
19/04/2017 | 83.50p | 83.50p | 80.00p | 81.00p | 3000 |
*Close Price adjusted for both dividends and splits