Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/03/2019 | 16.50p | 18.00p | 18.00p | 16.50p | 0 |
28/02/2019 | 16.50p | 18.00p | 18.00p | 16.50p | 0 |
27/02/2019 | 16.50p | 18.00p | 18.00p | 16.50p | 0 |
26/02/2019 | 16.50p | 18.00p | 18.00p | 16.50p | 0 |
25/02/2019 | 16.50p | 18.00p | 18.00p | 16.50p | 0 |
22/02/2019 | 16.50p | 18.00p | 18.00p | 16.50p | 0 |
21/02/2019 | 16.50p | 18.00p | 18.00p | 16.50p | 0 |
20/02/2019 | 16.50p | 18.00p | 18.00p | 16.50p | 3085 |
19/02/2019 | 16.50p | 13.00p | 13.00p | 16.50p | 0 |
18/02/2019 | 16.50p | 13.00p | 13.00p | 16.50p | 0 |
15/02/2019 | 16.50p | 13.00p | 13.00p | 16.50p | 0 |
14/02/2019 | 16.50p | 13.00p | 13.00p | 16.50p | 0 |
13/02/2019 | 16.50p | 13.00p | 13.00p | 16.50p | 0 |
12/02/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
11/02/2019 | 16.50p | 13.00p | 13.00p | 16.50p | 0 |
08/02/2019 | 16.50p | 13.00p | 13.00p | 16.50p | 0 |
07/02/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
06/02/2019 | 16.50p | 13.00p | 13.00p | 16.50p | 0 |
05/02/2019 | 16.50p | 13.00p | 13.00p | 16.50p | 132 |
04/02/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
01/02/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
31/01/2019 | 16.50p | 16.50p | 13.01p | 16.50p | 12955 |
30/01/2019 | 14.50p | 16.50p | 13.00p | 16.50p | 13930 |
29/01/2019 | 17.00p | 17.00p | 12.75p | 14.50p | 37802 |
28/01/2019 | 18.50p | 20.00p | 13.60p | 17.00p | 141973 |
25/01/2019 | 14.50p | 33.00p | 14.50p | 20.00p | 683151 |
24/01/2019 | 13.50p | 16.00p | 12.75p | 14.50p | 73362 |
23/01/2019 | 15.00p | 15.50p | 9.50p | 13.50p | 233742 |
22/01/2019 | 17.00p | 17.00p | 10.00p | 16.50p | 27621 |
21/01/2019 | 17.00p | 17.85p | 15.00p | 17.00p | 53480 |
18/01/2019 | 17.50p | 18.50p | 15.00p | 17.00p | 23268 |
17/01/2019 | 16.00p | 29.80p | 12.25p | 17.50p | 95570 |
16/01/2019 | 11.00p | 20.00p | 10.52p | 16.00p | 228176 |
15/01/2019 | 46.50p | 46.50p | 25.25p | 31.50p | 117663 |
14/01/2019 | 67.50p | 75.00p | 37.00p | 43.00p | 165786 |
11/01/2019 | 67.50p | 74.00p | 61.00p | 67.50p | 8813 |
10/01/2019 | 61.00p | 73.00p | 50.00p | 70.00p | 30052 |
09/01/2019 | 62.50p | 62.50p | 60.00p | 61.00p | 2709 |
08/01/2019 | 67.50p | 67.50p | 60.00p | 65.00p | 700 |
07/01/2019 | 70.00p | 70.00p | 62.50p | 67.50p | 5652 |
04/01/2019 | 70.00p | 75.00p | 65.00p | 70.00p | 16298 |
03/01/2019 | 97.50p | 97.50p | 65.15p | 70.00p | 31384 |
02/01/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
31/12/2018 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
28/12/2018 | 100.00p | 100.00p | 85.00p | 97.50p | 908 |
27/12/2018 | 102.50p | 102.50p | 90.00p | 100.00p | 1136 |
24/12/2018 | 105.00p | 105.00p | 100.00p | 102.50p | 300 |
21/12/2018 | 107.50p | 110.00p | 91.00p | 105.00p | 1729 |
20/12/2018 | 115.00p | 125.47p | 101.00p | 107.50p | 22230 |
19/12/2018 | 85.00p | 123.98p | 85.00p | 115.00p | 32430 |
18/12/2018 | 82.50p | 88.00p | 75.01p | 85.00p | 4235 |
17/12/2018 | 82.50p | 82.50p | 75.01p | 82.50p | 1134 |
14/12/2018 | 75.00p | 89.00p | 75.00p | 82.50p | 4106 |
13/12/2018 | 81.50p | 82.00p | 61.00p | 67.50p | 10732 |
12/12/2018 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
11/12/2018 | 87.50p | 87.50p | 75.00p | 81.50p | 1135 |
10/12/2018 | 105.00p | 105.00p | 79.62p | 87.50p | 5717 |
07/12/2018 | 105.00p | 105.00p | 100.00p | 105.00p | 170 |
06/12/2018 | 105.00p | 105.00p | 101.00p | 105.00p | 1 |
05/12/2018 | 107.50p | 107.50p | 100.25p | 105.00p | 5009 |
04/12/2018 | 107.50p | 107.50p | 101.50p | 107.50p | 229 |
03/12/2018 | 102.50p | 110.00p | 96.55p | 107.50p | 3001 |
30/11/2018 | 102.50p | 102.50p | 96.55p | 102.50p | 7 |
29/11/2018 | 95.00p | 110.00p | 95.00p | 102.50p | 5785 |
28/11/2018 | 97.50p | 112.44p | 90.00p | 107.50p | 22735 |
27/11/2018 | 122.50p | 122.50p | 88.00p | 97.50p | 9273 |
26/11/2018 | 125.00p | 125.00p | 120.00p | 125.00p | 1080 |
23/11/2018 | 125.00p | 125.00p | 120.00p | 125.00p | 1342 |
22/11/2018 | 115.00p | 125.00p | 110.00p | 125.00p | 3857 |
21/11/2018 | 150.00p | 150.00p | 110.00p | 115.00p | 5287 |
20/11/2018 | 165.00p | 165.00p | 140.00p | 150.00p | 5797 |
19/11/2018 | 167.50p | 167.50p | 150.00p | 165.00p | 362 |
16/11/2018 | 167.50p | 167.50p | 155.00p | 167.50p | 392 |
15/11/2018 | 162.50p | 169.00p | 155.00p | 167.50p | 3506 |
14/11/2018 | 170.00p | 170.00p | 155.00p | 162.50p | 880 |
13/11/2018 | 172.50p | 172.50p | 165.00p | 170.00p | 419 |
12/11/2018 | 175.00p | 175.00p | 167.00p | 172.50p | 1660 |
09/11/2018 | 182.50p | 182.50p | 170.10p | 175.00p | 2226 |
08/11/2018 | 182.50p | 182.50p | 176.01p | 182.50p | 4292 |
07/11/2018 | 182.50p | 182.50p | 176.00p | 182.50p | 504 |
06/11/2018 | 182.50p | 182.50p | 176.00p | 182.50p | 600 |
05/11/2018 | 182.50p | 187.00p | 176.00p | 182.50p | 574 |
02/11/2018 | 190.00p | 200.00p | 160.00p | 182.50p | 15683 |
01/11/2018 | 190.00p | 197.00p | 180.00p | 195.00p | 2705 |
31/10/2018 | 200.00p | 200.00p | 180.00p | 195.00p | 8099 |
30/10/2018 | 200.00p | 200.00p | 191.15p | 200.00p | 1251 |
29/10/2018 | 187.50p | 200.00p | 187.50p | 200.00p | 4164 |
26/10/2018 | 180.00p | 194.00p | 180.00p | 187.50p | 3934 |
25/10/2018 | 180.00p | 190.00p | 171.22p | 180.00p | 1168 |
24/10/2018 | 175.00p | 180.00p | 171.00p | 180.00p | 3378 |
23/10/2018 | 195.00p | 195.00p | 170.00p | 175.00p | 3331 |
22/10/2018 | 200.00p | 200.00p | 181.00p | 195.00p | 955 |
19/10/2018 | 212.50p | 212.50p | 191.00p | 200.00p | 2399 |
18/10/2018 | 225.00p | 223.50p | 0.23p | 212.50p | 1910 |
17/10/2018 | 240.00p | 240.00p | 200.00p | 225.00p | 958 |
16/10/2018 | 240.00p | 240.00p | 200.00p | 240.00p | 2073 |
15/10/2018 | 225.00p | 280.00p | 200.10p | 240.00p | 7005 |
12/10/2018 | 235.00p | 254.50p | 200.00p | 225.00p | 1468 |
11/10/2018 | 245.00p | 265.90p | 210.00p | 235.00p | 1478 |
10/10/2018 | 245.00p | 267.00p | 231.00p | 245.00p | 1237 |
09/10/2018 | 245.00p | 278.00p | 235.50p | 245.00p | 6680 |
08/10/2018 | 235.00p | 250.50p | 235.00p | 245.00p | 3785 |
05/10/2018 | 235.00p | 250.00p | 233.00p | 235.00p | 900 |
04/10/2018 | 225.00p | 240.40p | 208.50p | 235.00p | 6773 |
03/10/2018 | 165.00p | 210.00p | 157.00p | 195.00p | 4682 |
02/10/2018 | 265.00p | 265.00p | 151.50p | 165.00p | 42807 |
01/10/2018 | 265.00p | 265.00p | 230.10p | 265.00p | 9 |
28/09/2018 | 265.00p | 265.00p | 230.10p | 265.00p | 3863 |
27/09/2018 | 265.00p | 265.00p | 230.10p | 265.00p | 346 |
26/09/2018 | 265.00p | 265.00p | 230.00p | 265.00p | 410 |
25/09/2018 | 265.00p | 265.00p | 230.10p | 265.00p | 260 |
24/09/2018 | 225.00p | 267.00p | 205.00p | 265.00p | 6988 |
21/09/2018 | 245.00p | 250.00p | 201.00p | 225.00p | 11563 |
20/09/2018 | 260.00p | 260.00p | 227.00p | 245.00p | 6675 |
19/09/2018 | 275.00p | 275.00p | 232.50p | 260.00p | 4479 |
18/09/2018 | 275.00p | 275.00p | 260.00p | 275.00p | 2278 |
17/09/2018 | 275.00p | 350.00p | 251.00p | 275.00p | 7247 |
14/09/2018 | 275.00p | 275.00p | 252.00p | 275.00p | 2555 |
13/09/2018 | 315.00p | 315.00p | 262.50p | 275.00p | 2266 |
12/09/2018 | 325.00p | 325.00p | 261.00p | 315.00p | 4181 |
11/09/2018 | 325.00p | 325.00p | 300.10p | 325.00p | 2 |
10/09/2018 | 325.00p | 325.00p | 300.10p | 325.00p | 15 |
07/09/2018 | 325.00p | 325.00p | 300.10p | 325.00p | 100 |
06/09/2018 | 325.00p | 325.00p | 324.00p | 325.00p | 90 |
05/09/2018 | 325.00p | 325.00p | 282.00p | 325.00p | 1403 |
04/09/2018 | 325.00p | 327.50p | 302.00p | 325.00p | 567 |
03/09/2018 | 325.00p | 325.00p | 300.10p | 325.00p | 445 |
31/08/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
30/08/2018 | 325.00p | 327.40p | 300.00p | 325.00p | 899 |
29/08/2018 | 325.00p | 334.50p | 300.00p | 325.00p | 4831 |
28/08/2018 | 375.00p | 399.90p | 313.50p | 325.00p | 14688 |
24/08/2018 | 325.00p | 330.00p | 306.00p | 325.00p | 2827 |
23/08/2018 | 325.00p | 345.00p | 305.00p | 325.00p | 4709 |
22/08/2018 | 350.00p | 350.00p | 310.00p | 325.00p | 1807 |
21/08/2018 | 350.00p | 350.00p | 310.00p | 350.00p | 799 |
20/08/2018 | 360.00p | 377.00p | 310.00p | 350.00p | 309 |
17/08/2018 | 375.00p | 379.50p | 321.00p | 360.00p | 89 |
16/08/2018 | 375.00p | 375.00p | 350.00p | 375.00p | 2438 |
15/08/2018 | 400.00p | 410.00p | 350.00p | 375.00p | 1827 |
14/08/2018 | 365.00p | 427.50p | 365.00p | 400.00p | 1724 |
13/08/2018 | 365.00p | 389.00p | 365.00p | 365.00p | 420 |
10/08/2018 | 375.00p | 379.50p | 350.10p | 365.00p | 940 |
09/08/2018 | 375.00p | 397.00p | 350.10p | 375.00p | 3090 |
08/08/2018 | 400.00p | 400.00p | 350.00p | 375.00p | 2241 |
07/08/2018 | 400.00p | 400.00p | 350.00p | 400.00p | 1379 |
06/08/2018 | 400.00p | 450.00p | 361.00p | 400.00p | 1873 |
03/08/2018 | 355.00p | 404.00p | 351.00p | 400.00p | 3678 |
02/08/2018 | 355.00p | 370.00p | 330.00p | 350.00p | 4783 |
01/08/2018 | 355.00p | 355.00p | 331.00p | 355.00p | 15 |
31/07/2018 | 365.00p | 365.00p | 331.00p | 355.00p | 692 |
30/07/2018 | 365.00p | 365.00p | 350.00p | 365.00p | 485 |
27/07/2018 | 365.00p | 377.50p | 354.50p | 365.00p | 1366 |
26/07/2018 | 375.00p | 422.00p | 365.00p | 365.00p | 6935 |
25/07/2018 | 365.00p | 380.00p | 330.00p | 375.00p | 17625 |
24/07/2018 | 325.00p | 365.00p | 320.10p | 365.00p | 3004 |
23/07/2018 | 315.00p | 340.00p | 281.00p | 325.00p | 5679 |
20/07/2018 | 315.00p | 315.00p | 281.00p | 315.00p | 2227 |
19/07/2018 | 280.00p | 323.30p | 280.00p | 315.00p | 6366 |
18/07/2018 | 290.00p | 299.90p | 270.00p | 280.00p | 3607 |
17/07/2018 | 325.00p | 325.00p | 281.00p | 290.00p | 7269 |
16/07/2018 | 315.00p | 315.00p | 285.50p | 315.00p | 202 |
13/07/2018 | 315.00p | 315.00p | 285.50p | 315.00p | 179 |
12/07/2018 | 315.00p | 315.00p | 300.00p | 315.00p | 506 |
11/07/2018 | 325.00p | 325.00p | 280.00p | 315.00p | 5403 |
10/07/2018 | 325.00p | 350.00p | 300.00p | 325.00p | 1240 |
09/07/2018 | 325.00p | 330.00p | 300.00p | 325.00p | 855 |
06/07/2018 | 325.00p | 325.00p | 300.00p | 325.00p | 529 |
05/07/2018 | 325.00p | 325.00p | 295.00p | 325.00p | 4750 |
04/07/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
03/07/2018 | 325.00p | 325.00p | 300.00p | 325.00p | 3515 |
02/07/2018 | 325.00p | 325.00p | 317.50p | 325.00p | 543 |
29/06/2018 | 325.00p | 350.00p | 300.00p | 325.00p | 308 |
28/06/2018 | 325.00p | 325.00p | 300.00p | 325.00p | 1628 |
27/06/2018 | 325.00p | 325.00p | 306.00p | 325.00p | 1620 |
26/06/2018 | 325.00p | 325.00p | 307.50p | 325.00p | 167 |
25/06/2018 | 325.00p | 325.00p | 307.50p | 325.00p | 2404 |
22/06/2018 | 350.00p | 350.00p | 315.00p | 325.00p | 6313 |
21/06/2018 | 350.00p | 350.00p | 317.50p | 350.00p | 820 |
20/06/2018 | 365.00p | 365.00p | 317.50p | 350.00p | 1725 |
19/06/2018 | 350.00p | 367.00p | 301.30p | 365.00p | 11349 |
18/06/2018 | 350.00p | 350.00p | 326.50p | 350.00p | 4259 |
15/06/2018 | 375.00p | 375.00p | 325.00p | 350.00p | 1478 |
14/06/2018 | 400.00p | 400.00p | 350.10p | 375.00p | 6168 |
13/06/2018 | 350.00p | 419.50p | 330.00p | 400.00p | 10778 |
12/06/2018 | 375.00p | 375.00p | 323.00p | 350.00p | 4773 |
11/06/2018 | 398.00p | 418.00p | 350.00p | 400.00p | 4968 |
08/06/2018 | 350.00p | 398.00p | 340.00p | 398.00p | 5675 |
07/06/2018 | 350.00p | 374.50p | 340.00p | 350.00p | 3054 |
06/06/2018 | 375.00p | 400.00p | 281.00p | 350.00p | 10686 |
05/06/2018 | 400.00p | 492.50p | 350.20p | 375.00p | 23409 |
04/06/2018 | 415.00p | 415.00p | 355.00p | 400.00p | 4062 |
01/06/2018 | 400.00p | 449.90p | 365.00p | 415.00p | 9267 |
31/05/2018 | 400.00p | 428.00p | 351.00p | 400.00p | 7413 |
30/05/2018 | 340.00p | 480.00p | 330.00p | 400.00p | 22637 |
29/05/2018 | 325.00p | 359.90p | 325.00p | 340.00p | 7512 |
25/05/2018 | 375.00p | 375.00p | 300.00p | 325.00p | 15791 |
24/05/2018 | 375.00p | 380.00p | 326.00p | 375.00p | 8137 |
23/05/2018 | 400.00p | 400.00p | 351.00p | 375.00p | 7323 |
22/05/2018 | 340.00p | 449.50p | 307.50p | 400.00p | 28739 |
21/05/2018 | 275.00p | 387.00p | 260.00p | 340.00p | 21649 |
*Close Price adjusted for both dividends and splits