Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/11/2018 | 51.00p | 51.80p | 50.80p | 51.00p | 16433 |
16/11/2018 | 51.00p | 51.00p | 50.80p | 51.00p | 366 |
15/11/2018 | 52.50p | 52.70p | 50.80p | 51.00p | 2695 |
14/11/2018 | 51.00p | 51.00p | 50.35p | 50.50p | 3400 |
13/11/2018 | 48.50p | 51.00p | 48.50p | 51.00p | 22500 |
12/11/2018 | 46.50p | 48.50p | 46.50p | 48.50p | 129803 |
09/11/2018 | 46.00p | 46.50p | 46.00p | 46.50p | 0 |
08/11/2018 | 46.00p | 46.50p | 45.50p | 46.00p | 21276 |
07/11/2018 | 46.50p | 46.50p | 46.50p | 46.50p | 28770 |
06/11/2018 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
05/11/2018 | 46.50p | 47.25p | 45.00p | 46.50p | 11500 |
02/11/2018 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
01/11/2018 | 46.50p | 46.50p | 46.50p | 46.50p | 52600 |
31/10/2018 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
30/10/2018 | 46.50p | 46.50p | 45.60p | 46.50p | 20000 |
29/10/2018 | 46.50p | 46.50p | 45.60p | 46.50p | 900 |
26/10/2018 | 46.50p | 46.50p | 45.30p | 46.50p | 10576 |
25/10/2018 | 46.50p | 46.50p | 45.60p | 46.50p | 104487 |
24/10/2018 | 46.50p | 46.50p | 45.60p | 46.50p | 20934 |
23/10/2018 | 46.50p | 46.50p | 45.60p | 46.50p | 10000 |
22/10/2018 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
19/10/2018 | 46.50p | 47.00p | 45.10p | 46.50p | 23500 |
18/10/2018 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
17/10/2018 | 46.50p | 46.65p | 46.50p | 46.50p | 200 |
16/10/2018 | 46.00p | 47.40p | 46.00p | 46.50p | 19234 |
15/10/2018 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
12/10/2018 | 46.00p | 46.00p | 45.00p | 46.00p | 4000 |
11/10/2018 | 47.00p | 47.00p | 45.00p | 46.00p | 11793 |
10/10/2018 | 45.50p | 47.25p | 45.50p | 46.50p | 12623 |
09/10/2018 | 45.50p | 45.50p | 45.00p | 45.50p | 6000 |
08/10/2018 | 46.00p | 46.00p | 43.00p | 46.00p | 23601 |
05/10/2018 | 46.50p | 46.50p | 45.04p | 46.00p | 4637 |
04/10/2018 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
03/10/2018 | 46.50p | 46.50p | 45.30p | 46.50p | 5555 |
02/10/2018 | 46.50p | 46.50p | 45.38p | 46.50p | 11503 |
01/10/2018 | 46.50p | 47.22p | 45.30p | 46.50p | 19125 |
28/09/2018 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
27/09/2018 | 46.50p | 46.50p | 45.30p | 46.50p | 10000 |
26/09/2018 | 47.00p | 47.22p | 45.30p | 46.50p | 23026 |
25/09/2018 | 47.50p | 47.50p | 47.00p | 47.00p | 0 |
24/09/2018 | 47.50p | 47.50p | 45.50p | 47.50p | 2090 |
21/09/2018 | 47.50p | 47.50p | 45.00p | 47.50p | 17341 |
20/09/2018 | 47.50p | 47.50p | 45.00p | 47.50p | 25000 |
19/09/2018 | 47.90p | 47.90p | 45.50p | 47.50p | 7000 |
18/09/2018 | 48.90p | 48.99p | 46.00p | 47.90p | 16640 |
17/09/2018 | 48.90p | 48.90p | 47.60p | 48.90p | 5100 |
14/09/2018 | 48.90p | 50.00p | 47.60p | 48.90p | 4467 |
13/09/2018 | 48.90p | 48.90p | 48.90p | 48.90p | 0 |
12/09/2018 | 48.90p | 49.53p | 48.72p | 48.90p | 26357 |
11/09/2018 | 48.40p | 48.40p | 46.83p | 48.40p | 12472 |
10/09/2018 | 48.90p | 48.90p | 46.80p | 48.40p | 9200 |
07/09/2018 | 48.40p | 48.72p | 48.40p | 48.40p | 796 |
06/09/2018 | 48.40p | 48.40p | 46.80p | 48.40p | 4500 |
05/09/2018 | 48.40p | 48.40p | 48.40p | 48.40p | 2624 |
04/09/2018 | 48.40p | 48.40p | 48.40p | 48.40p | 0 |
03/09/2018 | 48.40p | 48.40p | 47.50p | 48.40p | 48300 |
31/08/2018 | 48.40p | 48.40p | 48.40p | 48.40p | 19901 |
30/08/2018 | 48.40p | 48.40p | 48.40p | 48.40p | 0 |
29/08/2018 | 48.90p | 49.53p | 46.80p | 48.40p | 13632 |
28/08/2018 | 52.50p | 52.50p | 48.00p | 48.90p | 23040 |
24/08/2018 | 52.50p | 52.50p | 50.00p | 52.50p | 10436 |
23/08/2018 | 52.50p | 53.70p | 52.50p | 52.50p | 2870 |
22/08/2018 | 52.50p | 53.70p | 50.35p | 52.50p | 8994 |
21/08/2018 | 51.00p | 54.00p | 51.00p | 52.50p | 27438 |
20/08/2018 | 50.50p | 52.00p | 49.28p | 51.00p | 5118 |
17/08/2018 | 48.00p | 53.00p | 48.00p | 51.00p | 22627 |
16/08/2018 | 46.20p | 48.75p | 46.20p | 48.00p | 44693 |
15/08/2018 | 45.70p | 46.20p | 45.40p | 46.20p | 49686 |
14/08/2018 | 46.20p | 46.97p | 45.43p | 45.70p | 11147 |
13/08/2018 | 46.20p | 46.49p | 46.20p | 46.20p | 10346 |
10/08/2018 | 46.20p | 46.34p | 46.20p | 46.20p | 10000 |
09/08/2018 | 45.70p | 46.44p | 45.40p | 46.20p | 24896 |
08/08/2018 | 45.70p | 46.00p | 45.41p | 46.00p | 26720 |
07/08/2018 | 45.70p | 46.00p | 45.40p | 45.70p | 22174 |
06/08/2018 | 48.70p | 48.70p | 45.40p | 45.70p | 70825 |
03/08/2018 | 49.20p | 49.20p | 48.00p | 48.70p | 26103 |
02/08/2018 | 49.20p | 49.20p | 48.42p | 49.20p | 2000 |
01/08/2018 | 49.70p | 49.70p | 48.40p | 49.20p | 10420 |
31/07/2018 | 49.70p | 50.71p | 48.53p | 49.70p | 10021 |
30/07/2018 | 51.50p | 52.67p | 48.82p | 49.70p | 128737 |
27/07/2018 | 50.50p | 55.00p | 50.50p | 51.50p | 75409 |
26/07/2018 | 46.50p | 52.00p | 46.50p | 50.50p | 67487 |
25/07/2018 | 46.50p | 47.00p | 46.30p | 46.50p | 24710 |
24/07/2018 | 46.00p | 46.93p | 45.14p | 46.50p | 42615 |
23/07/2018 | 45.00p | 47.00p | 44.21p | 46.00p | 18442 |
20/07/2018 | 41.50p | 47.00p | 40.75p | 45.00p | 114310 |
19/07/2018 | 41.50p | 42.94p | 41.50p | 41.50p | 15000 |
18/07/2018 | 41.50p | 41.50p | 41.00p | 41.50p | 14571 |
17/07/2018 | 41.50p | 42.91p | 41.50p | 41.50p | 2330 |
16/07/2018 | 41.50p | 41.52p | 41.36p | 41.50p | 11752 |
13/07/2018 | 40.50p | 40.70p | 40.00p | 40.50p | 12788 |
12/07/2018 | 41.50p | 41.50p | 38.00p | 40.50p | 28219 |
11/07/2018 | 40.00p | 40.69p | 40.00p | 40.50p | 462 |
10/07/2018 | 40.00p | 40.40p | 40.00p | 40.00p | 21282 |
09/07/2018 | 40.00p | 40.00p | 38.03p | 39.50p | 6277 |
06/07/2018 | 40.00p | 40.00p | 38.03p | 39.50p | 6822 |
05/07/2018 | 40.00p | 40.19p | 39.50p | 39.50p | 30000 |
04/07/2018 | 40.00p | 40.00p | 38.00p | 39.50p | 8932 |
03/07/2018 | 40.50p | 40.50p | 38.00p | 39.50p | 7628 |
02/07/2018 | 40.50p | 41.65p | 39.00p | 40.50p | 12500 |
29/06/2018 | 40.50p | 41.65p | 38.10p | 40.50p | 8400 |
28/06/2018 | 41.50p | 42.79p | 38.10p | 40.50p | 35369 |
27/06/2018 | 41.50p | 42.79p | 41.50p | 41.50p | 9434 |
26/06/2018 | 42.50p | 43.85p | 41.45p | 41.50p | 9844 |
25/06/2018 | 42.00p | 42.90p | 42.00p | 42.00p | 3513 |
22/06/2018 | 41.50p | 43.00p | 41.50p | 42.00p | 25022 |
21/06/2018 | 42.00p | 43.00p | 41.25p | 42.00p | 9758 |
20/06/2018 | 42.00p | 42.96p | 42.00p | 42.00p | 10000 |
19/06/2018 | 42.00p | 43.00p | 41.00p | 42.00p | 25805 |
18/06/2018 | 40.00p | 43.18p | 40.00p | 42.00p | 82197 |
15/06/2018 | 40.00p | 40.82p | 39.50p | 39.50p | 2200 |
14/06/2018 | 40.50p | 42.72p | 38.08p | 40.00p | 13264 |
13/06/2018 | 41.00p | 42.72p | 41.00p | 41.00p | 2088 |
12/06/2018 | 41.00p | 41.50p | 41.00p | 41.00p | 7498 |
11/06/2018 | 42.50p | 42.50p | 39.28p | 41.00p | 16838 |
08/06/2018 | 42.50p | 43.00p | 42.50p | 42.50p | 14623 |
07/06/2018 | 41.50p | 43.00p | 41.50p | 42.50p | 7752 |
06/06/2018 | 41.50p | 43.00p | 41.50p | 41.50p | 4639 |
05/06/2018 | 41.50p | 43.00p | 40.51p | 41.50p | 43554 |
04/06/2018 | 41.00p | 42.00p | 41.00p | 41.50p | 29802 |
01/06/2018 | 40.00p | 41.72p | 38.08p | 40.00p | 32500 |
31/05/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
30/05/2018 | 41.50p | 42.60p | 37.00p | 40.00p | 11899 |
29/05/2018 | 41.50p | 41.50p | 40.28p | 41.00p | 10000 |
25/05/2018 | 41.50p | 43.65p | 39.30p | 42.00p | 32384 |
24/05/2018 | 42.00p | 43.00p | 39.25p | 40.50p | 24848 |
23/05/2018 | 44.50p | 44.96p | 43.04p | 43.50p | 7253 |
22/05/2018 | 44.50p | 45.25p | 43.04p | 44.00p | 9731 |
21/05/2018 | 44.00p | 45.44p | 44.00p | 44.50p | 4400 |
18/05/2018 | 44.00p | 44.00p | 42.60p | 44.00p | 10000 |
17/05/2018 | 44.00p | 44.00p | 42.00p | 44.00p | 20318 |
16/05/2018 | 44.00p | 44.00p | 42.00p | 44.00p | 2501 |
15/05/2018 | 44.00p | 44.00p | 42.00p | 44.00p | 2500 |
14/05/2018 | 44.00p | 44.00p | 42.08p | 44.00p | 3677 |
11/05/2018 | 44.00p | 44.00p | 43.30p | 44.00p | 4587 |
10/05/2018 | 44.00p | 45.72p | 44.00p | 44.00p | 12500 |
09/05/2018 | 44.50p | 46.00p | 44.00p | 44.00p | 34310 |
08/05/2018 | 41.50p | 43.20p | 41.50p | 42.00p | 27259 |
04/05/2018 | 41.50p | 42.00p | 42.00p | 42.00p | 75000 |
03/05/2018 | 41.50p | 43.20p | 41.50p | 42.00p | 12350 |
02/05/2018 | 41.00p | 43.20p | 41.00p | 42.00p | 2417 |
01/05/2018 | 41.50p | 43.00p | 41.05p | 41.50p | 23681 |
30/04/2018 | 41.00p | 42.88p | 41.00p | 41.50p | 3056 |
27/04/2018 | 42.00p | 42.00p | 38.50p | 39.50p | 23564 |
26/04/2018 | 42.00p | 42.79p | 40.00p | 42.00p | 12497 |
25/04/2018 | 43.00p | 43.00p | 40.10p | 42.00p | 7429 |
24/04/2018 | 43.00p | 44.72p | 43.00p | 43.00p | 1000 |
23/04/2018 | 43.50p | 43.50p | 41.00p | 43.00p | 11299 |
20/04/2018 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
19/04/2018 | 43.50p | 44.50p | 44.50p | 44.50p | 0 |
18/04/2018 | 43.50p | 44.50p | 44.50p | 44.50p | 25000 |
17/04/2018 | 43.50p | 44.50p | 44.50p | 44.50p | 0 |
16/04/2018 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
13/04/2018 | 43.50p | 45.34p | 43.50p | 44.50p | 62 |
12/04/2018 | 43.50p | 44.50p | 43.50p | 44.50p | 0 |
11/04/2018 | 43.50p | 43.50p | 42.00p | 43.50p | 8467 |
10/04/2018 | 43.50p | 44.90p | 43.50p | 43.50p | 12227 |
09/04/2018 | 43.50p | 43.50p | 41.85p | 43.50p | 160 |
06/04/2018 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
05/04/2018 | 44.00p | 45.90p | 43.50p | 43.50p | 3256 |
04/04/2018 | 44.00p | 43.50p | 43.50p | 43.50p | 0 |
03/04/2018 | 44.00p | 46.92p | 41.85p | 43.50p | 12783 |
29/03/2018 | 43.50p | 46.00p | 43.50p | 45.50p | 10823 |
28/03/2018 | 44.50p | 43.50p | 42.50p | 43.50p | 20000 |
27/03/2018 | 46.50p | 48.00p | 42.20p | 43.50p | 13922 |
26/03/2018 | 46.50p | 48.00p | 44.00p | 46.00p | 33977 |
23/03/2018 | 46.50p | 48.00p | 44.10p | 46.50p | 19273 |
22/03/2018 | 44.50p | 50.00p | 44.50p | 45.50p | 42428 |
21/03/2018 | 43.00p | 44.45p | 41.00p | 43.00p | 22081 |
20/03/2018 | 43.00p | 43.00p | 41.25p | 43.00p | 17474 |
19/03/2018 | 42.50p | 45.00p | 41.10p | 43.00p | 34504 |
16/03/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
15/03/2018 | 42.50p | 44.75p | 42.50p | 42.50p | 23 |
14/03/2018 | 42.50p | 42.50p | 41.10p | 42.50p | 731 |
13/03/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
12/03/2018 | 41.50p | 44.75p | 40.00p | 42.50p | 8815 |
09/03/2018 | 41.50p | 43.15p | 41.50p | 42.00p | 19994 |
08/03/2018 | 41.50p | 41.50p | 40.50p | 41.50p | 30000 |
07/03/2018 | 40.00p | 41.49p | 40.00p | 40.50p | 4618 |
06/03/2018 | 43.00p | 43.00p | 40.00p | 40.50p | 5300 |
05/03/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
02/03/2018 | 42.50p | 43.00p | 40.10p | 42.50p | 2291 |
01/03/2018 | 43.00p | 43.65p | 42.50p | 42.50p | 1255 |
28/02/2018 | 42.50p | 43.00p | 40.00p | 42.50p | 12500 |
27/02/2018 | 43.50p | 45.60p | 40.00p | 42.50p | 28424 |
26/02/2018 | 43.50p | 45.25p | 41.12p | 44.00p | 30619 |
23/02/2018 | 43.50p | 44.50p | 42.35p | 44.50p | 6119 |
22/02/2018 | 44.50p | 44.50p | 42.35p | 44.50p | 1000 |
21/02/2018 | 42.50p | 46.58p | 40.00p | 44.50p | 45874 |
20/02/2018 | 43.00p | 43.00p | 40.00p | 42.50p | 8130 |
19/02/2018 | 44.00p | 43.50p | 43.00p | 43.00p | 0 |
16/02/2018 | 44.00p | 44.00p | 41.00p | 43.50p | 861 |
15/02/2018 | 43.50p | 44.00p | 43.50p | 43.50p | 2903 |
14/02/2018 | 44.00p | 44.00p | 41.00p | 43.50p | 8600 |
13/02/2018 | 43.50p | 43.88p | 41.10p | 43.50p | 10315 |
12/02/2018 | 42.50p | 42.88p | 42.50p | 42.50p | 2 |
09/02/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
08/02/2018 | 42.50p | 42.50p | 40.00p | 42.50p | 55 |
07/02/2018 | 42.50p | 43.00p | 42.50p | 42.50p | 5786 |
06/02/2018 | 43.50p | 43.50p | 40.00p | 42.50p | 3268 |
*Close Price adjusted for both dividends and splits