Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/10/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
08/10/2018 | 16.00p | 16.00p | 13.60p | 15.00p | 22517 |
05/10/2018 | 16.00p | 16.44p | 15.00p | 16.00p | 18320 |
04/10/2018 | 17.50p | 17.50p | 15.50p | 16.50p | 30000 |
03/10/2018 | 19.00p | 19.50p | 16.21p | 17.50p | 55288 |
02/10/2018 | 19.00p | 20.00p | 16.75p | 20.00p | 59934 |
01/10/2018 | 20.00p | 20.00p | 15.10p | 17.50p | 808 |
28/09/2018 | 20.00p | 20.00p | 15.00p | 18.50p | 26871 |
27/09/2018 | 21.00p | 21.00p | 18.12p | 21.00p | 621 |
26/09/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 7529 |
25/09/2018 | 18.50p | 21.00p | 18.50p | 21.00p | 10195 |
24/09/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
21/09/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
20/09/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
19/09/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
18/09/2018 | 18.50p | 18.50p | 17.22p | 18.50p | 15758 |
17/09/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 1800 |
14/09/2018 | 18.50p | 18.50p | 17.22p | 18.50p | 755 |
13/09/2018 | 18.50p | 19.70p | 18.50p | 18.50p | 107 |
12/09/2018 | 17.50p | 19.70p | 17.10p | 18.50p | 11816 |
11/09/2018 | 21.00p | 21.00p | 17.10p | 18.50p | 13248 |
10/09/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
07/09/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 4224 |
06/09/2018 | 21.00p | 21.00p | 18.00p | 21.00p | 7525 |
05/09/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 4224 |
04/09/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
03/09/2018 | 19.00p | 21.00p | 18.75p | 21.00p | 13286 |
31/08/2018 | 20.00p | 20.00p | 18.00p | 19.00p | 17580 |
30/08/2018 | 20.00p | 20.20p | 18.00p | 20.00p | 9200 |
29/08/2018 | 20.00p | 20.20p | 20.00p | 20.00p | 792 |
28/08/2018 | 21.50p | 21.50p | 18.10p | 20.00p | 5556 |
24/08/2018 | 21.50p | 21.50p | 18.10p | 21.50p | 7000 |
23/08/2018 | 21.50p | 21.50p | 18.10p | 21.50p | 9557 |
22/08/2018 | 21.50p | 21.50p | 18.10p | 21.50p | 1828 |
21/08/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
20/08/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
17/08/2018 | 21.50p | 21.50p | 19.75p | 21.50p | 1203 |
16/08/2018 | 21.50p | 25.00p | 19.75p | 21.50p | 7906 |
15/08/2018 | 21.50p | 21.50p | 18.00p | 21.50p | 19472 |
14/08/2018 | 21.50p | 21.50p | 18.00p | 21.50p | 12821 |
13/08/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 119 |
10/08/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 16882 |
09/08/2018 | 21.50p | 21.50p | 21.00p | 21.50p | 1647 |
08/08/2018 | 22.50p | 22.50p | 18.00p | 21.50p | 22041 |
07/08/2018 | 22.50p | 22.50p | 20.00p | 22.50p | 4000 |
06/08/2018 | 22.50p | 22.50p | 20.02p | 22.50p | 2037 |
03/08/2018 | 22.50p | 22.50p | 20.00p | 22.50p | 5949 |
02/08/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
01/08/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
31/07/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 1951 |
30/07/2018 | 22.50p | 22.50p | 21.90p | 22.50p | 2858 |
27/07/2018 | 22.50p | 22.50p | 20.02p | 22.50p | 5566 |
26/07/2018 | 22.50p | 22.50p | 20.02p | 22.50p | 3296 |
25/07/2018 | 22.50p | 22.50p | 20.02p | 22.50p | 2283 |
24/07/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
23/07/2018 | 22.50p | 22.50p | 20.02p | 22.50p | 766 |
20/07/2018 | 22.50p | 25.00p | 20.00p | 22.50p | 10252 |
19/07/2018 | 22.50p | 22.50p | 20.02p | 22.50p | 1400 |
18/07/2018 | 22.50p | 22.90p | 22.10p | 22.50p | 3500 |
17/07/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
16/07/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
13/07/2018 | 22.50p | 22.50p | 22.25p | 22.50p | 4224 |
12/07/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
11/07/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
10/07/2018 | 21.50p | 22.50p | 20.00p | 22.50p | 15000 |
09/07/2018 | 21.50p | 21.50p | 20.00p | 21.50p | 10000 |
06/07/2018 | 21.50p | 22.90p | 21.50p | 21.50p | 1000 |
05/07/2018 | 21.50p | 22.50p | 20.84p | 21.50p | 4740 |
04/07/2018 | 20.00p | 21.80p | 20.00p | 21.50p | 17741 |
03/07/2018 | 25.00p | 25.00p | 20.00p | 20.00p | 26589 |
02/07/2018 | 26.50p | 26.50p | 23.00p | 25.00p | 9831 |
29/06/2018 | 26.50p | 26.70p | 23.14p | 26.50p | 3807 |
28/06/2018 | 24.00p | 26.70p | 24.00p | 26.50p | 2742 |
27/06/2018 | 24.00p | 24.80p | 24.00p | 24.00p | 500 |
26/06/2018 | 24.00p | 24.40p | 23.00p | 24.00p | 3798 |
25/06/2018 | 26.50p | 26.50p | 23.14p | 24.00p | 10110 |
22/06/2018 | 25.00p | 26.85p | 24.70p | 26.50p | 5709 |
21/06/2018 | 22.50p | 25.00p | 22.50p | 25.00p | 4430 |
20/06/2018 | 23.50p | 24.00p | 21.11p | 22.50p | 44423 |
19/06/2018 | 27.50p | 27.50p | 20.24p | 23.50p | 95995 |
18/06/2018 | 29.50p | 29.50p | 22.25p | 27.50p | 60659 |
15/06/2018 | 29.50p | 29.50p | 29.40p | 29.50p | 5000 |
14/06/2018 | 29.50p | 30.80p | 27.60p | 29.50p | 13282 |
13/06/2018 | 28.50p | 29.50p | 28.50p | 29.50p | 12500 |
12/06/2018 | 28.50p | 29.44p | 28.50p | 28.50p | 510 |
11/06/2018 | 31.00p | 31.00p | 28.00p | 28.50p | 7133 |
08/06/2018 | 31.50p | 31.77p | 28.30p | 31.00p | 18769 |
07/06/2018 | 33.50p | 34.22p | 30.00p | 31.50p | 7497 |
06/06/2018 | 26.00p | 35.00p | 26.00p | 33.50p | 101366 |
05/06/2018 | 28.50p | 29.50p | 25.25p | 26.00p | 30469 |
04/06/2018 | 30.50p | 30.50p | 26.00p | 28.00p | 30015 |
01/06/2018 | 35.00p | 35.00p | 27.00p | 30.50p | 110076 |
31/05/2018 | 35.00p | 35.00p | 28.70p | 35.00p | 20087 |
30/05/2018 | 33.50p | 35.00p | 25.00p | 35.00p | 50576 |
29/05/2018 | 33.50p | 33.50p | 28.50p | 32.50p | 29738 |
25/05/2018 | 32.50p | 33.80p | 30.00p | 32.50p | 12436 |
24/05/2018 | 33.00p | 34.21p | 30.80p | 32.50p | 34707 |
23/05/2018 | 31.00p | 34.00p | 28.00p | 33.00p | 163193 |
22/05/2018 | 40.00p | 40.88p | 31.00p | 31.50p | 35852 |
21/05/2018 | 42.50p | 42.50p | 40.00p | 40.00p | 6491 |
18/05/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
17/05/2018 | 42.50p | 42.50p | 41.94p | 42.50p | 489 |
16/05/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
15/05/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
14/05/2018 | 42.50p | 42.50p | 40.00p | 42.50p | 5600 |
11/05/2018 | 42.50p | 43.00p | 42.50p | 42.50p | 1334 |
10/05/2018 | 40.00p | 44.00p | 40.00p | 42.50p | 17503 |
09/05/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
08/05/2018 | 40.00p | 44.00p | 40.00p | 40.00p | 1364 |
04/05/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
03/05/2018 | 40.00p | 40.00p | 37.55p | 40.00p | 100 |
02/05/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
01/05/2018 | 40.00p | 40.00p | 37.55p | 40.00p | 273 |
30/04/2018 | 42.50p | 42.50p | 36.50p | 40.00p | 15000 |
27/04/2018 | 42.50p | 48.50p | 42.50p | 42.50p | 600 |
26/04/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
25/04/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
24/04/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 955 |
23/04/2018 | 42.50p | 44.00p | 37.25p | 42.50p | 7049 |
20/04/2018 | 40.00p | 46.25p | 35.00p | 42.50p | 5500 |
19/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
18/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
17/04/2018 | 40.00p | 41.50p | 31.00p | 40.00p | 23093 |
16/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
13/04/2018 | 40.00p | 41.50p | 35.60p | 40.00p | 0 |
12/04/2018 | 40.00p | 40.85p | 35.10p | 40.00p | 4785 |
11/04/2018 | 40.00p | 40.00p | 36.00p | 40.00p | 1500 |
10/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
09/04/2018 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
06/04/2018 | 40.00p | 40.00p | 37.00p | 40.00p | 7131 |
05/04/2018 | 35.00p | 39.00p | 35.00p | 37.50p | 1898 |
04/04/2018 | 35.00p | 39.00p | 35.00p | 35.00p | 1 |
03/04/2018 | 35.00p | 39.00p | 31.60p | 35.00p | 2713 |
29/03/2018 | 35.00p | 39.00p | 35.00p | 35.00p | 2500 |
28/03/2018 | 40.00p | 40.00p | 35.00p | 35.00p | 3246 |
27/03/2018 | 42.50p | 42.50p | 36.20p | 40.00p | 761 |
26/03/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
23/03/2018 | 42.50p | 42.50p | 36.50p | 42.50p | 2600 |
22/03/2018 | 42.50p | 42.50p | 38.75p | 42.50p | 4225 |
21/03/2018 | 42.50p | 42.50p | 38.80p | 42.50p | 1500 |
20/03/2018 | 42.50p | 42.50p | 42.00p | 42.50p | 1240 |
19/03/2018 | 42.50p | 42.50p | 38.75p | 42.50p | 3023 |
16/03/2018 | 40.00p | 42.50p | 37.50p | 42.50p | 581 |
15/03/2018 | 42.50p | 43.00p | 35.00p | 40.00p | 8369 |
14/03/2018 | 42.50p | 43.00p | 42.50p | 42.50p | 3126 |
13/03/2018 | 42.50p | 43.00p | 38.90p | 42.50p | 3300 |
12/03/2018 | 42.50p | 43.00p | 42.50p | 42.50p | 57 |
09/03/2018 | 42.50p | 42.50p | 38.86p | 42.50p | 6022 |
08/03/2018 | 37.50p | 42.50p | 37.50p | 42.50p | 8863 |
07/03/2018 | 45.00p | 45.60p | 36.60p | 37.50p | 95130 |
06/03/2018 | 45.00p | 47.70p | 40.00p | 45.00p | 22351 |
05/03/2018 | 45.00p | 48.00p | 41.60p | 45.00p | 5400 |
02/03/2018 | 45.00p | 48.90p | 45.00p | 45.00p | 12094 |
01/03/2018 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
28/02/2018 | 50.00p | 50.00p | 45.00p | 45.00p | 4728 |
27/02/2018 | 55.00p | 55.00p | 50.00p | 50.00p | 2346 |
26/02/2018 | 55.00p | 52.50p | 52.50p | 52.50p | 0 |
23/02/2018 | 55.00p | 55.00p | 50.00p | 52.50p | 2311 |
22/02/2018 | 52.50p | 52.50p | 51.00p | 52.50p | 300 |
21/02/2018 | 52.50p | 52.50p | 51.00p | 52.50p | 2000 |
20/02/2018 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
19/02/2018 | 52.50p | 53.70p | 52.50p | 52.50p | 4000 |
16/02/2018 | 52.50p | 55.00p | 50.00p | 50.00p | 1 |
15/02/2018 | 47.50p | 53.70p | 43.00p | 50.00p | 6998 |
14/02/2018 | 50.00p | 50.00p | 47.50p | 50.00p | -2500 |
13/02/2018 | 47.50p | 53.80p | 45.00p | 50.00p | 21631 |
12/02/2018 | 42.50p | 53.00p | 42.50p | 47.50p | 15167 |
09/02/2018 | 45.00p | 45.00p | 42.50p | 42.50p | 5213 |
08/02/2018 | 45.00p | 45.00p | 42.16p | 45.00p | 11043 |
07/02/2018 | 45.00p | 45.00p | 43.00p | 45.00p | 150 |
06/02/2018 | 45.00p | 45.00p | 41.50p | 45.00p | 10388 |
05/02/2018 | 42.50p | 45.00p | 41.20p | 45.00p | 16550 |
02/02/2018 | 42.50p | 45.00p | 40.00p | 42.50p | 15523 |
01/02/2018 | 47.50p | 47.50p | 41.00p | 42.50p | 11906 |
31/01/2018 | 47.50p | 47.50p | 45.00p | 47.50p | 17868 |
30/01/2018 | 52.50p | 50.00p | 47.50p | 47.50p | 0 |
29/01/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
26/01/2018 | 50.00p | 50.90p | 50.00p | 50.00p | 314 |
25/01/2018 | 50.00p | 50.00p | 45.50p | 50.00p | 4072 |
24/01/2018 | 55.00p | 55.00p | 46.00p | 50.00p | 31143 |
23/01/2018 | 55.00p | 55.00p | 50.50p | 55.00p | 3103 |
22/01/2018 | 55.00p | 56.88p | 51.00p | 55.00p | 18644 |
19/01/2018 | 55.00p | 57.10p | 52.50p | 55.00p | 7797 |
18/01/2018 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
17/01/2018 | 55.00p | 57.10p | 51.50p | 55.00p | 379 |
16/01/2018 | 57.50p | 57.50p | 55.00p | 55.00p | 4000 |
15/01/2018 | 50.00p | 60.00p | 50.00p | 57.50p | 12765 |
12/01/2018 | 47.50p | 53.30p | 45.50p | 51.25p | 19523 |
11/01/2018 | 53.75p | 55.45p | 42.58p | 47.50p | 30418 |
10/01/2018 | 50.00p | 55.45p | 47.70p | 53.75p | 4071 |
09/01/2018 | 50.00p | 53.10p | 50.00p | 50.00p | 2000 |
08/01/2018 | 55.00p | 55.00p | 48.00p | 50.00p | 23168 |
05/01/2018 | 55.00p | 60.00p | 55.00p | 55.00p | 1500 |
04/01/2018 | 55.00p | 56.90p | 55.00p | 55.00p | 1800 |
03/01/2018 | 52.50p | 58.00p | 52.00p | 55.00p | 26662 |
02/01/2018 | 52.50p | 59.00p | 50.75p | 52.50p | 61079 |
29/12/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
28/12/2017 | 52.50p | 52.50p | 50.75p | 52.50p | 500 |
27/12/2017 | 52.50p | 52.50p | 45.00p | 52.50p | 17113 |
22/12/2017 | 52.50p | 52.50p | 50.00p | 52.50p | 388 |
*Close Price adjusted for both dividends and splits