Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/09/2019 | 44.00p | 44.40p | 42.06p | 43.50p | 27068 |
04/09/2019 | 44.00p | 44.46p | 43.20p | 44.00p | 26564 |
03/09/2019 | 44.50p | 45.70p | 43.20p | 44.50p | 16367 |
02/09/2019 | 44.00p | 45.40p | 44.00p | 44.50p | 9334 |
30/08/2019 | 44.00p | 45.00p | 44.00p | 44.50p | 5222 |
29/08/2019 | 45.50p | 45.50p | 43.00p | 44.50p | 33918 |
28/08/2019 | 48.00p | 48.00p | 43.50p | 45.50p | 28211 |
27/08/2019 | 48.00p | 48.25p | 46.30p | 47.50p | 18642 |
23/08/2019 | 48.00p | 48.00p | 46.30p | 47.50p | 12471 |
22/08/2019 | 46.50p | 47.70p | 46.04p | 47.50p | 6376 |
21/08/2019 | 48.00p | 48.85p | 46.04p | 47.00p | 35621 |
20/08/2019 | 48.00p | 48.00p | 46.00p | 47.50p | 7950 |
19/08/2019 | 48.00p | 48.00p | 46.09p | 47.50p | 7050 |
16/08/2019 | 48.50p | 48.88p | 46.50p | 47.50p | 58429 |
15/08/2019 | 48.50p | 49.00p | 47.09p | 48.50p | 11514 |
14/08/2019 | 50.00p | 50.20p | 47.09p | 48.50p | 30652 |
13/08/2019 | 50.00p | 50.20p | 48.10p | 50.00p | 13589 |
12/08/2019 | 50.00p | 50.44p | 50.00p | 50.00p | 4205 |
09/08/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
08/08/2019 | 49.50p | 50.44p | 49.50p | 50.00p | 14354 |
07/08/2019 | 49.50p | 49.70p | 48.00p | 49.50p | 17500 |
06/08/2019 | 49.50p | 50.25p | 48.50p | 49.50p | 25194 |
05/08/2019 | 50.50p | 50.80p | 49.50p | 49.50p | 26917 |
02/08/2019 | 50.50p | 50.80p | 50.06p | 50.50p | 5954 |
01/08/2019 | 50.50p | 50.88p | 50.06p | 50.50p | 20325 |
31/07/2019 | 51.00p | 51.00p | 50.50p | 50.50p | 6150 |
30/07/2019 | 51.00p | 51.00p | 50.92p | 51.00p | 30166 |
29/07/2019 | 51.00p | 51.06p | 50.30p | 51.00p | 39153 |
26/07/2019 | 51.00p | 51.10p | 51.00p | 51.00p | 29644 |
25/07/2019 | 51.00p | 51.20p | 50.04p | 51.00p | 27472 |
24/07/2019 | 51.50p | 51.55p | 50.35p | 51.00p | 40462 |
23/07/2019 | 51.00p | 51.40p | 50.52p | 51.00p | 145247 |
22/07/2019 | 49.00p | 51.40p | 48.06p | 51.00p | 149344 |
19/07/2019 | 48.70p | 48.90p | 47.40p | 48.60p | 41274 |
18/07/2019 | 49.70p | 50.20p | 48.90p | 49.00p | 28335 |
17/07/2019 | 51.00p | 51.00p | 48.20p | 50.00p | 872238 |
16/07/2019 | 50.50p | 50.50p | 49.00p | 50.50p | 19620 |
15/07/2019 | 51.50p | 52.00p | 49.06p | 50.50p | 24361 |
12/07/2019 | 51.50p | 52.00p | 50.00p | 51.50p | 81095 |
11/07/2019 | 51.50p | 51.75p | 50.06p | 51.50p | 29861 |
10/07/2019 | 51.50p | 52.11p | 50.25p | 51.50p | 170190 |
09/07/2019 | 52.00p | 52.00p | 51.10p | 51.50p | 70868 |
08/07/2019 | 49.50p | 54.94p | 49.50p | 52.00p | 272426 |
05/07/2019 | 48.00p | 50.00p | 47.50p | 49.50p | 347034 |
04/07/2019 | 48.00p | 48.38p | 47.50p | 48.00p | 80970 |
03/07/2019 | 48.00p | 48.66p | 47.60p | 48.00p | 26981 |
02/07/2019 | 48.00p | 48.96p | 47.54p | 48.00p | 45106 |
01/07/2019 | 42.50p | 52.00p | 42.02p | 48.00p | 383879 |
28/06/2019 | 41.50p | 42.79p | 41.50p | 42.50p | 23532 |
27/06/2019 | 40.50p | 41.50p | 40.01p | 41.50p | 14000 |
26/06/2019 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
25/06/2019 | 42.00p | 42.00p | 40.04p | 40.50p | 18775 |
24/06/2019 | 43.00p | 43.00p | 41.10p | 42.00p | 28897 |
21/06/2019 | 43.50p | 43.50p | 42.00p | 43.00p | 19357 |
20/06/2019 | 43.00p | 43.50p | 42.10p | 43.50p | 6207 |
19/06/2019 | 44.50p | 44.50p | 42.15p | 42.50p | 34219 |
18/06/2019 | 44.50p | 44.99p | 43.00p | 44.50p | 9387 |
17/06/2019 | 45.00p | 45.00p | 43.06p | 44.50p | 4500 |
14/06/2019 | 44.50p | 46.55p | 44.50p | 45.50p | 5000 |
13/06/2019 | 44.50p | 45.86p | 44.50p | 45.00p | 10083 |
12/06/2019 | 44.50p | 45.00p | 44.50p | 45.00p | 0 |
11/06/2019 | 45.50p | 46.70p | 45.00p | 45.00p | 513 |
10/06/2019 | 45.00p | 46.75p | 45.00p | 45.50p | 23789 |
07/06/2019 | 45.00p | 45.50p | 44.04p | 45.50p | 1892 |
06/06/2019 | 46.50p | 46.50p | 45.00p | 45.00p | 45485 |
05/06/2019 | 46.50p | 46.80p | 46.00p | 46.50p | 12222 |
04/06/2019 | 47.00p | 47.00p | 46.00p | 46.50p | 12335 |
03/06/2019 | 47.00p | 47.70p | 46.00p | 47.00p | 109598 |
31/05/2019 | 47.00p | 47.00p | 47.00p | 47.00p | 15000 |
30/05/2019 | 47.50p | 47.50p | 46.45p | 47.00p | 13265 |
29/05/2019 | 47.50p | 48.70p | 47.50p | 47.50p | 6248 |
28/05/2019 | 48.00p | 50.00p | 46.90p | 48.00p | 47470 |
24/05/2019 | 47.00p | 49.50p | 46.00p | 48.00p | 31199 |
23/05/2019 | 47.00p | 47.00p | 47.00p | 47.00p | 20717 |
22/05/2019 | 47.00p | 47.00p | 46.00p | 47.00p | 32012 |
21/05/2019 | 47.00p | 47.06p | 46.04p | 47.00p | 32937 |
20/05/2019 | 49.00p | 49.00p | 45.60p | 47.00p | 190756 |
17/05/2019 | 44.00p | 51.00p | 44.00p | 48.00p | 192374 |
16/05/2019 | 44.00p | 44.50p | 44.00p | 44.00p | 20413 |
15/05/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
14/05/2019 | 44.50p | 44.50p | 44.00p | 44.00p | 0 |
13/05/2019 | 44.50p | 44.50p | 43.10p | 44.00p | 11601 |
10/05/2019 | 44.50p | 44.50p | 43.10p | 44.00p | 442 |
09/05/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
08/05/2019 | 43.50p | 44.30p | 43.10p | 44.00p | 13610 |
07/05/2019 | 44.00p | 44.75p | 42.00p | 43.50p | 29658 |
03/05/2019 | 44.00p | 44.90p | 43.10p | 44.00p | 17500 |
02/05/2019 | 44.00p | 44.20p | 42.00p | 44.00p | 7782 |
01/05/2019 | 44.50p | 44.50p | 43.00p | 44.00p | 23256 |
30/04/2019 | 48.00p | 48.00p | 44.50p | 44.50p | 30403 |
29/04/2019 | 48.10p | 48.48p | 46.00p | 48.00p | 17285 |
26/04/2019 | 50.20p | 50.20p | 47.20p | 48.50p | 13995 |
25/04/2019 | 50.20p | 50.20p | 50.20p | 50.20p | 0 |
24/04/2019 | 51.00p | 54.97p | 48.47p | 50.20p | 59286 |
23/04/2019 | 44.50p | 51.96p | 44.50p | 51.00p | 102463 |
18/04/2019 | 41.50p | 46.00p | 41.50p | 44.50p | 143164 |
17/04/2019 | 41.00p | 41.00p | 37.50p | 39.00p | 133131 |
16/04/2019 | 41.00p | 41.00p | 39.40p | 41.00p | 200694 |
15/04/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
12/04/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
11/04/2019 | 41.50p | 41.50p | 39.00p | 41.00p | 20684 |
10/04/2019 | 41.50p | 41.50p | 40.06p | 41.50p | 201074 |
09/04/2019 | 41.50p | 41.95p | 40.00p | 41.50p | 31598 |
08/04/2019 | 41.50p | 41.50p | 40.00p | 41.50p | 11862 |
05/04/2019 | 41.50p | 41.50p | 40.00p | 41.50p | 11000 |
04/04/2019 | 42.50p | 42.50p | 40.00p | 41.50p | 11838 |
03/04/2019 | 42.50p | 42.50p | 41.60p | 42.50p | 42514 |
02/04/2019 | 42.50p | 42.50p | 41.51p | 42.50p | 25000 |
01/04/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
29/03/2019 | 42.50p | 43.94p | 42.50p | 42.50p | 154 |
28/03/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
27/03/2019 | 43.50p | 43.50p | 42.04p | 42.50p | 23715 |
26/03/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
25/03/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 2050000 |
22/03/2019 | 43.50p | 43.50p | 42.06p | 43.50p | 725 |
21/03/2019 | 43.50p | 45.00p | 43.50p | 43.50p | 2200 |
20/03/2019 | 42.50p | 44.00p | 41.00p | 43.50p | 116610 |
19/03/2019 | 42.00p | 42.64p | 42.00p | 42.00p | 10000 |
18/03/2019 | 42.00p | 42.70p | 41.25p | 42.00p | 36750 |
15/03/2019 | 42.00p | 42.00p | 41.40p | 42.00p | 15261 |
14/03/2019 | 42.50p | 42.68p | 41.00p | 42.00p | 13646 |
13/03/2019 | 42.00p | 42.00p | 41.00p | 42.00p | 255 |
12/03/2019 | 42.00p | 42.68p | 41.00p | 42.00p | 3864 |
11/03/2019 | 42.50p | 42.50p | 41.00p | 42.00p | 4030 |
08/03/2019 | 42.50p | 42.76p | 40.15p | 42.00p | 16590 |
07/03/2019 | 42.50p | 42.50p | 41.06p | 42.50p | 2157 |
06/03/2019 | 43.00p | 43.64p | 40.50p | 42.50p | 14000 |
05/03/2019 | 42.00p | 42.80p | 42.00p | 42.50p | 4894 |
04/03/2019 | 40.50p | 42.00p | 40.50p | 42.00p | 29000 |
01/03/2019 | 41.50p | 41.50p | 39.00p | 40.50p | 16986 |
28/02/2019 | 42.00p | 42.30p | 42.00p | 42.00p | 159 |
27/02/2019 | 43.30p | 43.30p | 42.00p | 42.00p | 7215 |
26/02/2019 | 45.00p | 45.00p | 43.02p | 43.30p | 5110 |
25/02/2019 | 45.00p | 45.00p | 43.00p | 45.00p | 15000 |
22/02/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
21/02/2019 | 47.00p | 47.00p | 44.00p | 45.00p | 5000 |
20/02/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
19/02/2019 | 47.00p | 47.00p | 45.00p | 46.50p | 5000 |
18/02/2019 | 47.00p | 47.00p | 45.00p | 46.50p | 10555 |
15/02/2019 | 47.00p | 47.00p | 45.06p | 46.50p | 6911 |
14/02/2019 | 46.50p | 46.90p | 46.50p | 46.50p | 246 |
13/02/2019 | 47.00p | 47.00p | 45.06p | 46.50p | 3687 |
12/02/2019 | 47.00p | 47.00p | 45.00p | 46.50p | 26526 |
11/02/2019 | 46.50p | 47.60p | 46.50p | 47.00p | 35 |
08/02/2019 | 46.50p | 46.50p | 45.00p | 46.50p | 22000 |
07/02/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
06/02/2019 | 46.50p | 47.52p | 45.00p | 46.50p | 18954 |
05/02/2019 | 46.50p | 46.50p | 45.06p | 46.50p | 10000 |
04/02/2019 | 46.50p | 47.67p | 45.36p | 46.50p | 5700 |
01/02/2019 | 47.00p | 48.56p | 45.40p | 46.50p | 14719 |
31/01/2019 | 47.00p | 47.00p | 47.00p | 47.00p | 16500 |
30/01/2019 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
29/01/2019 | 47.50p | 49.00p | 45.36p | 47.00p | 36111 |
28/01/2019 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
25/01/2019 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
24/01/2019 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
23/01/2019 | 46.00p | 47.00p | 46.00p | 46.00p | 2500 |
22/01/2019 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
21/01/2019 | 46.00p | 46.50p | 46.00p | 46.00p | 1479 |
18/01/2019 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
17/01/2019 | 46.00p | 47.00p | 45.04p | 46.00p | 2356 |
16/01/2019 | 44.50p | 47.00p | 44.50p | 46.00p | 29500 |
15/01/2019 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
14/01/2019 | 44.50p | 45.49p | 44.50p | 44.50p | 2940 |
11/01/2019 | 44.50p | 44.50p | 43.21p | 44.50p | 15000 |
10/01/2019 | 44.00p | 45.94p | 43.45p | 44.50p | 20135 |
09/01/2019 | 44.00p | 44.00p | 43.30p | 44.00p | 179 |
08/01/2019 | 44.00p | 44.00p | 43.20p | 44.00p | 14150 |
07/01/2019 | 44.00p | 44.00p | 43.00p | 44.00p | 7000 |
04/01/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
03/01/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 30000 |
02/01/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
31/12/2018 | 44.00p | 44.50p | 44.00p | 44.00p | 42 |
28/12/2018 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
27/12/2018 | 44.00p | 44.50p | 44.00p | 44.00p | 2000 |
24/12/2018 | 45.50p | 45.50p | 44.00p | 44.00p | 20000 |
21/12/2018 | 45.50p | 45.50p | 44.00p | 44.50p | 9174 |
20/12/2018 | 45.50p | 45.50p | 44.02p | 44.50p | 102 |
19/12/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
18/12/2018 | 45.50p | 45.50p | 44.00p | 45.00p | 12031 |
17/12/2018 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
14/12/2018 | 45.50p | 45.94p | 45.50p | 45.50p | 5000 |
13/12/2018 | 45.50p | 45.65p | 45.00p | 45.50p | 10082 |
12/12/2018 | 46.00p | 46.00p | 45.50p | 45.50p | 5166 |
11/12/2018 | 46.00p | 46.00p | 45.00p | 46.00p | 6252 |
10/12/2018 | 46.00p | 46.00p | 46.00p | 46.00p | 45000 |
07/12/2018 | 46.50p | 46.80p | 46.00p | 46.00p | 1127 |
06/12/2018 | 46.50p | 46.50p | 45.02p | 46.00p | 714 |
05/12/2018 | 46.50p | 46.50p | 45.00p | 46.00p | 29586 |
04/12/2018 | 47.00p | 47.00p | 45.15p | 46.50p | 10000 |
03/12/2018 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
30/11/2018 | 47.00p | 47.00p | 45.04p | 47.00p | 4259 |
29/11/2018 | 47.20p | 47.20p | 45.04p | 47.00p | 7540 |
28/11/2018 | 48.50p | 48.50p | 46.00p | 47.20p | 13229 |
27/11/2018 | 50.00p | 50.50p | 48.03p | 48.50p | 33584 |
26/11/2018 | 49.50p | 50.00p | 48.00p | 50.00p | 20500 |
23/11/2018 | 50.00p | 50.20p | 49.50p | 49.50p | 0 |
22/11/2018 | 50.20p | 50.90p | 48.62p | 50.20p | 16500 |
21/11/2018 | 52.00p | 52.00p | 48.62p | 50.20p | 52391 |
20/11/2018 | 51.00p | 52.50p | 50.80p | 52.50p | 7464 |
*Close Price adjusted for both dividends and splits