Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/11/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
14/11/2018 | 79.00p | 82.84p | 79.00p | 79.00p | 591 |
13/11/2018 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
12/11/2018 | 87.50p | 87.50p | 79.00p | 79.00p | 16842 |
09/11/2018 | 90.00p | 90.00p | 85.00p | 90.00p | 2690 |
08/11/2018 | 92.50p | 92.50p | 90.00p | 90.00p | 0 |
07/11/2018 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
06/11/2018 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
05/11/2018 | 92.50p | 94.00p | 90.00p | 92.50p | 4600 |
02/11/2018 | 92.50p | 94.00p | 90.00p | 92.50p | 6100 |
01/11/2018 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
31/10/2018 | 101.00p | 101.00p | 91.00p | 92.50p | 21500 |
30/10/2018 | 101.00p | 101.00p | 98.00p | 101.00p | 7103 |
29/10/2018 | 101.00p | 103.40p | 101.00p | 101.00p | 898 |
26/10/2018 | 99.50p | 102.00p | 99.50p | 101.00p | 500 |
25/10/2018 | 99.50p | 99.50p | 98.50p | 99.50p | 8000 |
24/10/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
23/10/2018 | 99.50p | 100.00p | 99.50p | 99.50p | 0 |
22/10/2018 | 99.50p | 104.00p | 98.12p | 100.00p | 72396 |
19/10/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
18/10/2018 | 99.50p | 99.50p | 98.00p | 99.50p | 1006 |
17/10/2018 | 97.50p | 104.00p | 97.50p | 99.50p | 14700 |
16/10/2018 | 97.50p | 97.50p | 97.00p | 97.50p | 0 |
15/10/2018 | 97.00p | 100.00p | 97.00p | 97.00p | 288 |
12/10/2018 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
11/10/2018 | 97.00p | 100.00p | 96.00p | 97.00p | 17500 |
10/10/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 1500 |
09/10/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 1113 |
08/10/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
05/10/2018 | 98.50p | 102.00p | 98.50p | 98.50p | 20199 |
04/10/2018 | 98.50p | 99.00p | 98.12p | 98.50p | 5147 |
03/10/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
02/10/2018 | 98.50p | 98.50p | 98.00p | 98.50p | 5000 |
01/10/2018 | 94.50p | 99.00p | 94.50p | 98.50p | 13770 |
28/09/2018 | 89.00p | 95.00p | 89.00p | 93.50p | 10000 |
27/09/2018 | 84.50p | 90.00p | 84.50p | 88.50p | 5622 |
26/09/2018 | 84.50p | 86.75p | 84.50p | 84.50p | 276 |
25/09/2018 | 82.50p | 86.50p | 82.50p | 84.50p | 11708 |
24/09/2018 | 82.50p | 85.00p | 81.50p | 82.50p | 6000 |
21/09/2018 | 82.50p | 85.00p | 82.50p | 82.50p | 36447 |
20/09/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
19/09/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
18/09/2018 | 82.50p | 82.50p | 81.90p | 82.50p | 700 |
17/09/2018 | 80.00p | 82.50p | 80.00p | 82.50p | 7000 |
14/09/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
13/09/2018 | 80.00p | 80.50p | 79.15p | 80.50p | 208 |
12/09/2018 | 80.00p | 81.50p | 79.00p | 80.50p | 2122 |
11/09/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
10/09/2018 | 80.00p | 80.50p | 80.50p | 80.50p | 0 |
07/09/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
06/09/2018 | 80.50p | 81.50p | 80.50p | 80.50p | 613 |
05/09/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
04/09/2018 | 80.50p | 80.50p | 79.00p | 80.50p | 1111 |
03/09/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
31/08/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
30/08/2018 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
29/08/2018 | 80.50p | 80.50p | 79.63p | 80.50p | 4400 |
28/08/2018 | 81.50p | 81.90p | 80.00p | 80.50p | 5007 |
24/08/2018 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
23/08/2018 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
22/08/2018 | 81.50p | 81.90p | 81.00p | 81.50p | 707 |
21/08/2018 | 80.00p | 82.00p | 80.00p | 81.50p | 6750 |
20/08/2018 | 79.50p | 81.50p | 79.50p | 80.00p | 6825 |
17/08/2018 | 79.50p | 81.50p | 79.50p | 79.50p | 1500 |
16/08/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
15/08/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
14/08/2018 | 78.50p | 82.00p | 78.50p | 79.50p | 11300 |
13/08/2018 | 78.50p | 79.00p | 78.50p | 78.50p | 348 |
10/08/2018 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
09/08/2018 | 78.50p | 78.50p | 77.15p | 78.50p | 2000 |
08/08/2018 | 79.50p | 81.00p | 77.00p | 78.50p | 5429 |
07/08/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
06/08/2018 | 79.50p | 82.00p | 79.50p | 79.50p | 2170 |
03/08/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
02/08/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
01/08/2018 | 79.50p | 80.75p | 79.50p | 79.50p | 250 |
31/07/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
30/07/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
27/07/2018 | 79.50p | 80.00p | 77.00p | 79.50p | 5236 |
26/07/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
25/07/2018 | 79.50p | 79.50p | 78.75p | 79.50p | 1000 |
24/07/2018 | 79.50p | 79.50p | 78.75p | 79.50p | 263 |
23/07/2018 | 79.50p | 81.49p | 79.50p | 79.50p | 1227 |
20/07/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
19/07/2018 | 79.50p | 82.00p | 79.50p | 79.50p | 23 |
18/07/2018 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
17/07/2018 | 79.50p | 81.90p | 78.75p | 79.50p | 2100 |
16/07/2018 | 79.50p | 79.50p | 78.75p | 79.50p | 3000 |
13/07/2018 | 82.50p | 82.50p | 79.50p | 79.50p | 22188 |
12/07/2018 | 82.50p | 84.75p | 82.50p | 82.50p | 2000 |
11/07/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
10/07/2018 | 82.50p | 82.50p | 80.10p | 82.50p | 689 |
09/07/2018 | 82.50p | 85.00p | 82.50p | 82.50p | 200 |
06/07/2018 | 82.50p | 82.50p | 80.25p | 82.50p | 1000 |
05/07/2018 | 82.50p | 84.00p | 82.50p | 82.50p | 7000 |
04/07/2018 | 82.50p | 85.00p | 82.50p | 83.50p | 6383 |
03/07/2018 | 82.50p | 84.00p | 82.50p | 83.50p | 1000 |
02/07/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 25000 |
29/06/2018 | 84.50p | 85.00p | 80.00p | 82.50p | 6185 |
28/06/2018 | 76.00p | 87.00p | 76.00p | 86.00p | 28515 |
27/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
26/06/2018 | 76.00p | 77.00p | 75.13p | 76.00p | 10166 |
25/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
22/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
21/06/2018 | 76.00p | 76.00p | 75.04p | 76.00p | 6196 |
20/06/2018 | 76.00p | 77.00p | 76.00p | 76.00p | 6000 |
19/06/2018 | 76.00p | 77.00p | 75.50p | 77.00p | 9178 |
18/06/2018 | 76.00p | 76.00p | 75.50p | 76.00p | 402 |
15/06/2018 | 76.00p | 76.00p | 75.34p | 76.00p | 1100 |
14/06/2018 | 76.00p | 77.00p | 76.00p | 76.00p | 4200 |
13/06/2018 | 76.00p | 77.00p | 76.00p | 76.00p | 17518 |
12/06/2018 | 76.00p | 77.00p | 75.66p | 76.00p | 3666 |
11/06/2018 | 82.50p | 82.50p | 75.00p | 76.00p | 12232 |
08/06/2018 | 91.50p | 91.50p | 80.10p | 82.50p | 58990 |
07/06/2018 | 91.50p | 95.00p | 91.50p | 91.50p | 0 |
06/06/2018 | 91.50p | 92.94p | 90.15p | 91.50p | 8229 |
05/06/2018 | 95.00p | 95.00p | 90.00p | 91.50p | 12946 |
04/06/2018 | 95.00p | 95.00p | 92.90p | 95.00p | 400 |
01/06/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 5000 |
31/05/2018 | 95.00p | 97.50p | 97.50p | 97.50p | 0 |
30/05/2018 | 95.00p | 97.50p | 95.00p | 97.50p | 1000 |
29/05/2018 | 97.50p | 97.50p | 95.10p | 97.50p | 1456 |
25/05/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
24/05/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
23/05/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
22/05/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
21/05/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
18/05/2018 | 97.50p | 99.25p | 95.75p | 97.50p | 2933 |
17/05/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
16/05/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
15/05/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
14/05/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
11/05/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
10/05/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
09/05/2018 | 100.00p | 100.00p | 96.90p | 97.50p | 2696 |
08/05/2018 | 100.00p | 100.00p | 96.90p | 100.00p | 212 |
04/05/2018 | 100.00p | 100.00p | 96.90p | 100.00p | 789 |
03/05/2018 | 100.00p | 100.00p | 96.90p | 100.00p | 2000 |
02/05/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
01/05/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
30/04/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
27/04/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
26/04/2018 | 102.00p | 102.00p | 100.00p | 100.00p | 0 |
25/04/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
24/04/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
23/04/2018 | 102.00p | 104.00p | 102.00p | 102.00p | 2500 |
20/04/2018 | 102.00p | 104.00p | 102.00p | 102.00p | 2500 |
19/04/2018 | 102.00p | 102.00p | 100.00p | 102.00p | 5000 |
18/04/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
17/04/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
16/04/2018 | 102.00p | 106.50p | 102.00p | 102.00p | 2500 |
13/04/2018 | 102.00p | 106.50p | 102.00p | 102.00p | 2500 |
12/04/2018 | 102.00p | 106.80p | 102.00p | 102.00p | 3956 |
11/04/2018 | 102.00p | 107.00p | 102.00p | 102.00p | 2896 |
10/04/2018 | 102.00p | 105.50p | 102.00p | 102.00p | 2500 |
09/04/2018 | 102.00p | 106.50p | 102.00p | 102.00p | 31300 |
06/04/2018 | 106.50p | 106.50p | 102.00p | 102.00p | 7500 |
05/04/2018 | 100.00p | 106.50p | 100.00p | 106.50p | 2500 |
04/04/2018 | 100.00p | 105.00p | 100.00p | 102.50p | 6000 |
03/04/2018 | 100.00p | 105.00p | 100.00p | 102.50p | 2600 |
29/03/2018 | 102.50p | 104.50p | 102.50p | 102.50p | 233 |
28/03/2018 | 100.00p | 105.00p | 100.00p | 102.50p | 4774 |
27/03/2018 | 93.50p | 104.80p | 93.50p | 100.00p | 10340 |
26/03/2018 | 92.50p | 96.86p | 91.50p | 93.50p | 5924 |
23/03/2018 | 92.50p | 95.00p | 90.13p | 92.50p | 7649 |
22/03/2018 | 91.50p | 95.00p | 91.50p | 93.50p | 6056 |
21/03/2018 | 88.50p | 94.00p | 88.50p | 91.50p | 5300 |
20/03/2018 | 87.50p | 91.00p | 87.50p | 88.50p | 4470 |
19/03/2018 | 88.50p | 89.25p | 86.00p | 87.50p | 5585 |
16/03/2018 | 88.50p | 89.25p | 85.00p | 87.50p | 28296 |
15/03/2018 | 88.50p | 89.25p | 87.50p | 87.50p | 5000 |
14/03/2018 | 86.50p | 87.50p | 85.00p | 87.50p | 7500 |
13/03/2018 | 86.50p | 88.95p | 86.50p | 86.50p | 5000 |
12/03/2018 | 86.50p | 88.95p | 86.50p | 86.50p | 7725 |
09/03/2018 | 83.50p | 86.50p | 83.50p | 86.50p | 5000 |
08/03/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
07/03/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
06/03/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
05/03/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
02/03/2018 | 83.50p | 85.90p | 83.50p | 83.50p | 2500 |
01/03/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
28/02/2018 | 83.50p | 85.90p | 83.50p | 83.50p | 500 |
27/02/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
26/02/2018 | 83.50p | 83.50p | 80.50p | 83.50p | 1039 |
23/02/2018 | 83.50p | 85.90p | 83.50p | 83.50p | 2000 |
22/02/2018 | 87.50p | 89.00p | 83.50p | 83.50p | 166 |
21/02/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
20/02/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
19/02/2018 | 87.50p | 87.50p | 85.00p | 87.50p | 2229 |
16/02/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
15/02/2018 | 87.50p | 87.50p | 85.25p | 87.50p | 1000 |
14/02/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
13/02/2018 | 87.50p | 89.25p | 87.50p | 87.50p | 3500 |
12/02/2018 | 87.50p | 89.25p | 85.00p | 87.50p | 2434 |
09/02/2018 | 87.50p | 89.25p | 87.50p | 87.50p | 1107 |
08/02/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 1111 |
07/02/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
06/02/2018 | 87.50p | 87.50p | 85.50p | 87.50p | 2778 |
05/02/2018 | 87.50p | 88.00p | 85.25p | 87.50p | 3340 |
02/02/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
*Close Price adjusted for both dividends and splits