Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
20/11/2018 | 35.50p | 35.50p | 34.13p | 35.00p | 8535 |
19/11/2018 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
16/11/2018 | 35.00p | 35.50p | 33.26p | 35.50p | 8868 |
15/11/2018 | 35.00p | 35.00p | 34.90p | 35.00p | 2830 |
14/11/2018 | 35.00p | 35.00p | 34.90p | 35.00p | 14398 |
13/11/2018 | 35.00p | 35.00p | 33.26p | 35.00p | 7800 |
12/11/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
09/11/2018 | 35.00p | 35.00p | 34.90p | 35.00p | 1392 |
08/11/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
07/11/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
06/11/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
05/11/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
02/11/2018 | 35.00p | 35.00p | 34.90p | 35.00p | 250 |
01/11/2018 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
31/10/2018 | 35.00p | 35.00p | 33.26p | 35.00p | 36 |
30/10/2018 | 35.00p | 35.00p | 33.50p | 35.00p | 25888 |
29/10/2018 | 35.00p | 35.00p | 33.50p | 35.00p | 17587 |
26/10/2018 | 35.00p | 35.00p | 33.50p | 35.00p | 11518 |
25/10/2018 | 35.00p | 35.00p | 33.35p | 35.00p | 12907 |
24/10/2018 | 35.00p | 35.00p | 33.35p | 35.00p | 1945 |
23/10/2018 | 35.30p | 35.30p | 33.35p | 35.00p | 9254 |
22/10/2018 | 35.30p | 35.30p | 34.55p | 35.30p | 12731 |
19/10/2018 | 35.30p | 35.30p | 34.63p | 35.30p | 2104 |
18/10/2018 | 35.30p | 35.30p | 35.30p | 35.30p | 0 |
17/10/2018 | 35.30p | 35.30p | 34.55p | 35.30p | 13601 |
16/10/2018 | 35.30p | 36.90p | 35.30p | 35.30p | 10402 |
15/10/2018 | 35.30p | 35.30p | 34.79p | 35.30p | 15000 |
12/10/2018 | 35.50p | 36.93p | 34.00p | 35.30p | 53550 |
11/10/2018 | 37.50p | 37.50p | 34.00p | 35.50p | 23273 |
10/10/2018 | 37.50p | 37.53p | 37.00p | 37.50p | 12005 |
09/10/2018 | 37.50p | 38.25p | 37.50p | 37.50p | 10000 |
08/10/2018 | 37.50p | 37.53p | 37.50p | 37.50p | 333 |
05/10/2018 | 37.50p | 37.50p | 37.00p | 37.50p | 15000 |
04/10/2018 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
03/10/2018 | 37.50p | 37.53p | 37.50p | 37.50p | 2250 |
02/10/2018 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
01/10/2018 | 37.50p | 37.50p | 37.00p | 37.50p | 4828 |
28/09/2018 | 37.50p | 37.50p | 36.90p | 37.50p | 13078 |
27/09/2018 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
26/09/2018 | 37.50p | 37.53p | 36.05p | 37.50p | 3000 |
25/09/2018 | 37.50p | 37.50p | 36.90p | 37.50p | 4619 |
24/09/2018 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
21/09/2018 | 37.50p | 37.50p | 36.25p | 37.50p | 404 |
20/09/2018 | 37.50p | 37.53p | 37.40p | 37.50p | 12261 |
19/09/2018 | 37.50p | 37.53p | 36.25p | 37.50p | 6608 |
18/09/2018 | 37.00p | 38.00p | 36.00p | 38.00p | 26786 |
17/09/2018 | 37.00p | 37.02p | 37.00p | 37.00p | 8298 |
14/09/2018 | 37.00p | 38.00p | 36.00p | 37.00p | 13847 |
13/09/2018 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
12/09/2018 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
11/09/2018 | 37.50p | 37.50p | 35.50p | 37.00p | 25124 |
10/09/2018 | 37.50p | 38.00p | 36.00p | 37.50p | 20545 |
07/09/2018 | 38.00p | 38.00p | 36.00p | 37.50p | 3966 |
06/09/2018 | 38.00p | 39.00p | 37.95p | 38.00p | 2599 |
05/09/2018 | 38.00p | 38.00p | 38.00p | 38.00p | 4361 |
04/09/2018 | 38.20p | 38.20p | 37.95p | 38.00p | 6544 |
03/09/2018 | 38.50p | 38.50p | 37.00p | 38.20p | 31405 |
31/08/2018 | 38.50p | 38.50p | 37.05p | 38.50p | 10000 |
30/08/2018 | 38.50p | 38.50p | 37.38p | 38.50p | 6369 |
29/08/2018 | 38.50p | 39.75p | 38.33p | 39.00p | 52907 |
28/08/2018 | 39.00p | 39.00p | 38.00p | 38.50p | 101294 |
24/08/2018 | 39.00p | 39.00p | 38.60p | 39.00p | 12553 |
23/08/2018 | 39.00p | 39.00p | 38.66p | 39.00p | 27303 |
22/08/2018 | 39.00p | 39.10p | 38.60p | 39.00p | 56191 |
21/08/2018 | 38.80p | 40.00p | 38.60p | 39.00p | 41786 |
20/08/2018 | 37.50p | 39.65p | 37.50p | 38.80p | 67821 |
17/08/2018 | 36.50p | 39.00p | 35.80p | 38.00p | 108923 |
16/08/2018 | 33.00p | 37.85p | 33.00p | 36.50p | 100018 |
15/08/2018 | 33.00p | 34.70p | 33.00p | 33.00p | 3000 |
14/08/2018 | 33.00p | 34.74p | 31.33p | 33.00p | 2522 |
13/08/2018 | 33.50p | 34.80p | 31.33p | 33.00p | 35486 |
10/08/2018 | 34.50p | 34.80p | 31.25p | 33.00p | 49509 |
09/08/2018 | 36.00p | 36.00p | 33.51p | 34.50p | 55433 |
08/08/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 402 |
07/08/2018 | 36.50p | 36.50p | 36.00p | 36.00p | 2813 |
06/08/2018 | 36.50p | 36.50p | 36.50p | 36.50p | 8163 |
03/08/2018 | 36.50p | 36.50p | 35.00p | 36.50p | 26186 |
02/08/2018 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
01/08/2018 | 36.50p | 36.50p | 35.12p | 36.50p | 12855 |
31/07/2018 | 38.00p | 39.00p | 36.12p | 36.50p | 30601 |
30/07/2018 | 38.00p | 38.00p | 37.55p | 38.00p | 4545 |
27/07/2018 | 36.00p | 39.00p | 36.00p | 38.00p | 35261 |
26/07/2018 | 36.00p | 36.90p | 35.80p | 36.00p | 10000 |
25/07/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
24/07/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 42071 |
23/07/2018 | 36.00p | 36.00p | 35.87p | 36.00p | 2787 |
20/07/2018 | 36.00p | 36.00p | 35.90p | 36.00p | 956 |
19/07/2018 | 36.00p | 36.00p | 34.88p | 36.00p | 32522 |
18/07/2018 | 36.00p | 36.80p | 35.50p | 36.00p | 549 |
17/07/2018 | 36.00p | 36.00p | 35.50p | 36.00p | 2212 |
16/07/2018 | 36.00p | 36.80p | 35.50p | 36.00p | 9379 |
13/07/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
12/07/2018 | 36.00p | 36.80p | 36.00p | 36.00p | 12703 |
11/07/2018 | 36.00p | 36.80p | 36.00p | 36.00p | 10511 |
10/07/2018 | 36.00p | 36.80p | 36.00p | 36.00p | 2683 |
09/07/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
06/07/2018 | 35.50p | 36.86p | 35.50p | 36.00p | 35169 |
05/07/2018 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
04/07/2018 | 35.50p | 36.45p | 35.50p | 35.50p | 15000 |
03/07/2018 | 35.50p | 35.50p | 34.75p | 35.50p | 5170 |
02/07/2018 | 35.50p | 36.45p | 35.50p | 35.50p | 20446 |
29/06/2018 | 35.50p | 37.00p | 35.50p | 35.50p | 16400 |
28/06/2018 | 35.50p | 36.45p | 34.50p | 35.50p | 7774 |
27/06/2018 | 35.50p | 35.80p | 35.50p | 35.50p | 38702 |
26/06/2018 | 36.00p | 36.00p | 35.15p | 35.50p | 37221 |
25/06/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
22/06/2018 | 36.00p | 36.00p | 35.12p | 36.00p | 73500 |
21/06/2018 | 36.00p | 36.00p | 35.80p | 36.00p | 2000 |
20/06/2018 | 36.00p | 36.00p | 35.82p | 36.00p | 20735 |
19/06/2018 | 36.00p | 36.00p | 35.00p | 36.00p | 38161 |
18/06/2018 | 36.00p | 36.00p | 35.12p | 36.00p | 6522 |
15/06/2018 | 36.00p | 37.00p | 35.12p | 36.00p | 4551 |
14/06/2018 | 36.00p | 36.00p | 35.75p | 36.00p | 5471 |
13/06/2018 | 36.00p | 36.00p | 35.75p | 36.00p | 261 |
12/06/2018 | 36.00p | 36.00p | 35.12p | 36.00p | 120 |
11/06/2018 | 36.00p | 36.00p | 35.10p | 36.00p | 53156 |
08/06/2018 | 36.00p | 36.00p | 35.62p | 36.00p | 12979 |
07/06/2018 | 36.00p | 36.00p | 35.00p | 36.00p | 3500 |
06/06/2018 | 36.00p | 36.00p | 35.00p | 36.00p | 31900 |
05/06/2018 | 36.00p | 36.00p | 35.00p | 36.00p | 398 |
04/06/2018 | 36.00p | 36.00p | 35.00p | 36.00p | 15830 |
01/06/2018 | 36.00p | 36.00p | 35.62p | 36.00p | 3398 |
31/05/2018 | 36.00p | 36.00p | 35.50p | 36.00p | 10202 |
30/05/2018 | 36.00p | 36.00p | 35.00p | 36.00p | 27998 |
29/05/2018 | 36.00p | 36.00p | 35.70p | 36.00p | 21986 |
25/05/2018 | 36.00p | 36.00p | 35.25p | 36.00p | 13100 |
24/05/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
23/05/2018 | 36.00p | 37.00p | 35.86p | 36.00p | 11904 |
22/05/2018 | 36.00p | 36.00p | 35.86p | 36.00p | 37849 |
21/05/2018 | 36.00p | 36.00p | 35.86p | 36.00p | 4100 |
18/05/2018 | 36.00p | 36.00p | 35.86p | 36.00p | 3485 |
17/05/2018 | 36.00p | 36.00p | 35.25p | 36.00p | 26198 |
16/05/2018 | 36.00p | 36.00p | 35.92p | 36.00p | 13836 |
15/05/2018 | 37.00p | 37.00p | 35.00p | 36.00p | 59944 |
14/05/2018 | 37.00p | 37.00p | 36.00p | 37.00p | 10622 |
11/05/2018 | 37.00p | 37.08p | 36.00p | 37.00p | 3576 |
10/05/2018 | 37.00p | 37.08p | 37.00p | 37.00p | 3305 |
09/05/2018 | 37.00p | 38.00p | 37.00p | 37.00p | 42106 |
08/05/2018 | 38.00p | 38.00p | 37.00p | 37.00p | 50000 |
04/05/2018 | 38.00p | 38.05p | 38.00p | 38.00p | 2628 |
03/05/2018 | 38.00p | 38.05p | 38.00p | 38.00p | 115 |
02/05/2018 | 38.00p | 38.05p | 38.00p | 38.00p | 16976 |
01/05/2018 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
30/04/2018 | 38.00p | 38.05p | 38.00p | 38.00p | 16434 |
27/04/2018 | 38.00p | 38.05p | 37.10p | 38.00p | 10298 |
26/04/2018 | 38.00p | 38.05p | 37.00p | 38.00p | 30980 |
25/04/2018 | 38.00p | 38.05p | 38.00p | 38.00p | 13507 |
24/04/2018 | 38.00p | 38.05p | 38.00p | 38.00p | 12000 |
23/04/2018 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
20/04/2018 | 38.00p | 38.05p | 38.00p | 38.00p | 183 |
19/04/2018 | 38.00p | 38.05p | 38.00p | 38.00p | 10622 |
18/04/2018 | 38.00p | 38.05p | 38.00p | 38.00p | 5161 |
17/04/2018 | 38.00p | 38.00p | 38.00p | 38.00p | 60000 |
16/04/2018 | 38.00p | 38.00p | 38.00p | 38.00p | 19000 |
13/04/2018 | 38.00p | 38.05p | 38.00p | 38.00p | 34726 |
12/04/2018 | 38.00p | 38.10p | 38.00p | 38.00p | 15700 |
11/04/2018 | 38.00p | 38.00p | 38.00p | 38.00p | 48000 |
10/04/2018 | 38.00p | 38.00p | 38.00p | 38.00p | 71522 |
09/04/2018 | 38.00p | 38.25p | 37.00p | 38.00p | 18647 |
06/04/2018 | 38.00p | 38.25p | 38.00p | 38.00p | 3047 |
05/04/2018 | 38.00p | 38.25p | 37.00p | 38.00p | 14244 |
04/04/2018 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
03/04/2018 | 38.00p | 38.55p | 38.00p | 38.00p | 5146 |
29/03/2018 | 38.00p | 38.55p | 38.00p | 38.00p | 5146 |
28/03/2018 | 38.00p | 39.00p | 37.26p | 38.00p | 74127 |
27/03/2018 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
26/03/2018 | 38.00p | 38.55p | 38.00p | 38.00p | 15739 |
23/03/2018 | 38.00p | 38.55p | 38.00p | 38.00p | 1300 |
22/03/2018 | 38.00p | 38.55p | 38.00p | 38.00p | 34871 |
21/03/2018 | 38.00p | 38.55p | 37.50p | 38.00p | 14364 |
20/03/2018 | 38.00p | 38.55p | 37.50p | 38.00p | 104636 |
19/03/2018 | 37.70p | 38.60p | 37.38p | 38.00p | 28770 |
16/03/2018 | 37.70p | 37.70p | 37.20p | 37.20p | 47546 |
15/03/2018 | 37.70p | 37.20p | 37.20p | 37.20p | 119000 |
14/03/2018 | 37.70p | 37.70p | 37.20p | 37.20p | 37332 |
13/03/2018 | 37.20p | 37.42p | 37.20p | 37.20p | 33578 |
12/03/2018 | 37.20p | 37.44p | 37.00p | 37.20p | 107643 |
09/03/2018 | 37.20p | 37.20p | 37.20p | 37.20p | 0 |
08/03/2018 | 37.20p | 37.20p | 37.20p | 37.20p | 0 |
07/03/2018 | 37.20p | 37.20p | 37.00p | 37.20p | 3000 |
06/03/2018 | 38.00p | 38.00p | 36.00p | 37.20p | 31793 |
05/03/2018 | 38.00p | 38.00p | 37.15p | 38.00p | 552 |
02/03/2018 | 38.00p | 38.00p | 37.15p | 38.00p | 33684 |
01/03/2018 | 38.00p | 38.00p | 37.15p | 38.00p | 220 |
28/02/2018 | 38.00p | 38.00p | 38.00p | 38.00p | 44794 |
27/02/2018 | 38.00p | 38.00p | 37.00p | 38.00p | 12000 |
26/02/2018 | 38.00p | 38.00p | 37.88p | 38.00p | 25010 |
23/02/2018 | 38.00p | 38.00p | 37.12p | 38.00p | 1531 |
22/02/2018 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
21/02/2018 | 38.00p | 38.00p | 37.12p | 38.00p | 3225 |
20/02/2018 | 38.00p | 38.00p | 37.90p | 38.00p | 13000 |
19/02/2018 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
16/02/2018 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
15/02/2018 | 37.70p | 38.00p | 37.70p | 38.00p | 16000 |
14/02/2018 | 37.50p | 37.50p | 36.50p | 37.50p | 1000 |
13/02/2018 | 37.50p | 37.50p | 36.00p | 37.50p | 20000 |
12/02/2018 | 37.50p | 37.50p | 36.45p | 37.50p | 8803 |
09/02/2018 | 37.50p | 37.50p | 36.26p | 37.50p | 12000 |
08/02/2018 | 37.50p | 37.95p | 37.50p | 37.50p | 4281 |
*Close Price adjusted for both dividends and splits