Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2019 | 25.48p | 26.50p | 26.20p | 26.20p | 0 |
01/11/2019 | 25.48p | 26.50p | 25.48p | 26.50p | 2542 |
31/10/2019 | 26.00p | 26.50p | 25.01p | 26.50p | 114525 |
30/10/2019 | 25.05p | 25.50p | 25.05p | 25.50p | 500 |
29/10/2019 | 24.00p | 25.50p | 25.20p | 25.50p | 0 |
28/10/2019 | 24.00p | 25.20p | 24.00p | 25.20p | 200 |
25/10/2019 | 24.10p | 25.00p | 24.10p | 25.00p | 250 |
24/10/2019 | 24.00p | 25.00p | 25.00p | 25.00p | 0 |
23/10/2019 | 24.00p | 25.00p | 25.00p | 25.00p | 0 |
22/10/2019 | 24.00p | 25.00p | 24.00p | 25.00p | 4435 |
21/10/2019 | 24.00p | 25.00p | 25.00p | 25.00p | 0 |
18/10/2019 | 24.00p | 25.00p | 25.00p | 25.00p | 0 |
17/10/2019 | 24.00p | 25.00p | 24.00p | 25.00p | 1315 |
16/10/2019 | 25.90p | 25.00p | 25.00p | 25.00p | 0 |
15/10/2019 | 25.90p | 25.90p | 24.00p | 25.00p | 398 |
14/10/2019 | 24.10p | 25.00p | 24.10p | 25.00p | 176 |
11/10/2019 | 24.10p | 25.00p | 25.00p | 25.00p | 0 |
10/10/2019 | 24.10p | 25.00p | 24.00p | 25.00p | 10237 |
09/10/2019 | 25.90p | 25.00p | 25.00p | 25.00p | 0 |
08/10/2019 | 25.90p | 25.90p | 25.00p | 25.00p | 100 |
07/10/2019 | 24.10p | 25.00p | 25.00p | 25.00p | 0 |
04/10/2019 | 24.10p | 25.00p | 24.10p | 25.00p | 228 |
03/10/2019 | 23.15p | 25.00p | 25.00p | 25.00p | 0 |
02/10/2019 | 23.15p | 25.00p | 24.50p | 25.00p | 0 |
01/10/2019 | 23.15p | 24.50p | 23.15p | 24.50p | 334 |
30/09/2019 | 24.40p | 25.20p | 25.20p | 25.20p | 0 |
27/09/2019 | 24.40p | 25.20p | 24.40p | 25.20p | 14000 |
26/09/2019 | 24.48p | 25.20p | 24.48p | 25.20p | 263 |
25/09/2019 | 24.40p | 25.20p | 24.40p | 25.20p | 3149 |
24/09/2019 | 24.00p | 25.20p | 23.50p | 25.20p | 190598 |
23/09/2019 | 23.43p | 23.70p | 23.70p | 23.70p | 0 |
20/09/2019 | 23.43p | 23.70p | 23.43p | 23.70p | 23 |
19/09/2019 | 23.40p | 23.70p | 23.40p | 23.70p | 500 |
18/09/2019 | 24.00p | 24.00p | 23.05p | 23.50p | 26 |
17/09/2019 | 23.00p | 23.50p | 23.00p | 23.50p | 365 |
16/09/2019 | 22.00p | 23.50p | 23.20p | 23.50p | 0 |
13/09/2019 | 22.00p | 23.20p | 23.20p | 23.20p | 0 |
12/09/2019 | 22.00p | 23.20p | 23.20p | 23.20p | 0 |
11/09/2019 | 22.00p | 23.20p | 23.20p | 23.20p | 0 |
10/09/2019 | 22.00p | 23.20p | 22.00p | 23.20p | 105 |
09/09/2019 | 24.00p | 23.00p | 23.00p | 23.00p | 0 |
06/09/2019 | 24.00p | 24.00p | 23.00p | 23.00p | 1000 |
05/09/2019 | 22.00p | 23.00p | 22.50p | 23.00p | 0 |
04/09/2019 | 22.00p | 22.50p | 22.50p | 22.50p | 0 |
03/09/2019 | 22.00p | 22.50p | 22.00p | 22.50p | 1000 |
02/09/2019 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
30/08/2019 | 23.00p | 23.50p | 23.50p | 23.50p | 0 |
29/08/2019 | 23.00p | 23.50p | 23.00p | 23.50p | 32 |
28/08/2019 | 23.00p | 23.99p | 23.00p | 23.50p | 1168 |
27/08/2019 | 23.00p | 23.50p | 23.00p | 23.50p | 20 |
23/08/2019 | 23.00p | 23.50p | 23.00p | 23.50p | 212 |
22/08/2019 | 23.00p | 23.50p | 23.00p | 23.50p | 2261 |
21/08/2019 | 23.00p | 23.50p | 23.00p | 23.50p | 232 |
20/08/2019 | 23.00p | 23.50p | 23.00p | 23.50p | 15000 |
19/08/2019 | 22.00p | 22.50p | 22.00p | 22.50p | 83 |
16/08/2019 | 22.00p | 22.50p | 22.50p | 22.50p | 0 |
15/08/2019 | 22.00p | 22.50p | 22.00p | 22.50p | 827 |
14/08/2019 | 22.00p | 22.50p | 22.50p | 22.50p | 0 |
13/08/2019 | 22.00p | 22.60p | 22.50p | 22.50p | 0 |
12/08/2019 | 22.00p | 22.60p | 22.60p | 22.60p | 0 |
09/08/2019 | 22.00p | 22.60p | 22.00p | 22.60p | 15000 |
08/08/2019 | 22.60p | 22.60p | 21.50p | 21.50p | 34421 |
07/08/2019 | 24.00p | 24.00p | 22.60p | 23.30p | 41060 |
06/08/2019 | 22.60p | 23.30p | 23.30p | 23.30p | 0 |
05/08/2019 | 22.60p | 24.00p | 22.60p | 23.30p | 4206 |
02/08/2019 | 23.00p | 23.30p | 23.30p | 23.30p | 0 |
01/08/2019 | 23.00p | 23.50p | 23.30p | 23.30p | 0 |
31/07/2019 | 23.00p | 24.00p | 23.50p | 23.50p | 0 |
30/07/2019 | 23.00p | 24.00p | 23.00p | 24.00p | 100 |
29/07/2019 | 22.80p | 24.00p | 22.80p | 24.00p | 1000 |
26/07/2019 | 22.80p | 23.90p | 22.80p | 23.90p | 15000 |
25/07/2019 | 22.80p | 23.90p | 22.80p | 23.90p | 500 |
24/07/2019 | 22.60p | 23.90p | 23.90p | 23.90p | 0 |
23/07/2019 | 22.60p | 23.90p | 22.60p | 23.90p | 1090 |
22/07/2019 | 23.00p | 23.80p | 22.60p | 23.80p | 32007 |
19/07/2019 | 23.60p | 24.00p | 24.00p | 24.00p | 0 |
18/07/2019 | 23.60p | 24.00p | 23.00p | 24.00p | 4000 |
17/07/2019 | 23.60p | 24.30p | 23.60p | 24.30p | 2248 |
16/07/2019 | 23.60p | 24.30p | 23.60p | 24.30p | 16488 |
15/07/2019 | 23.60p | 24.30p | 23.60p | 24.30p | 1000 |
12/07/2019 | 23.67p | 24.30p | 23.60p | 24.30p | 2501 |
11/07/2019 | 22.62p | 24.30p | 22.62p | 24.30p | 2000 |
10/07/2019 | 22.72p | 23.80p | 22.72p | 23.80p | 160 |
09/07/2019 | 22.72p | 23.80p | 22.72p | 23.80p | 44 |
08/07/2019 | 22.72p | 23.80p | 22.72p | 23.80p | 309 |
05/07/2019 | 22.72p | 23.80p | 22.72p | 23.80p | 200 |
04/07/2019 | 22.72p | 23.80p | 22.72p | 23.80p | 130 |
03/07/2019 | 22.60p | 23.80p | 22.60p | 23.80p | 700 |
02/07/2019 | 22.72p | 23.80p | 22.72p | 23.80p | 71 |
01/07/2019 | 22.72p | 23.80p | 22.72p | 23.80p | 550 |
28/06/2019 | 22.67p | 24.00p | 22.67p | 23.30p | 2112 |
27/06/2019 | 22.67p | 23.30p | 22.67p | 23.30p | 112 |
26/06/2019 | 24.00p | 24.00p | 22.60p | 23.30p | 18003 |
25/06/2019 | 22.67p | 23.30p | 22.67p | 23.30p | 300 |
24/06/2019 | 22.67p | 23.30p | 22.67p | 23.30p | 600 |
21/06/2019 | 22.67p | 23.30p | 23.30p | 23.30p | 0 |
20/06/2019 | 22.67p | 23.30p | 22.67p | 23.30p | 501 |
19/06/2019 | 22.60p | 23.30p | 22.60p | 23.30p | 1000 |
18/06/2019 | 22.67p | 23.30p | 22.67p | 23.30p | 666 |
17/06/2019 | 23.00p | 23.00p | 22.10p | 23.00p | 30218 |
14/06/2019 | 23.05p | 23.50p | 23.05p | 23.50p | 208 |
13/06/2019 | 23.00p | 23.50p | 23.50p | 23.50p | 0 |
12/06/2019 | 23.00p | 23.50p | 23.00p | 23.50p | 2500 |
11/06/2019 | 22.61p | 23.30p | 22.61p | 23.30p | 3123 |
10/06/2019 | 22.60p | 23.30p | 22.07p | 23.30p | 20964 |
07/06/2019 | 21.50p | 22.70p | 21.50p | 22.70p | 100 |
06/06/2019 | 21.00p | 22.40p | 22.40p | 22.40p | 0 |
05/06/2019 | 21.00p | 22.40p | 21.00p | 22.40p | 960 |
04/06/2019 | 22.07p | 22.70p | 22.20p | 22.20p | 0 |
03/06/2019 | 22.07p | 22.70p | 22.70p | 22.70p | 0 |
31/05/2019 | 22.07p | 22.70p | 22.07p | 22.70p | 1181 |
30/05/2019 | 22.01p | 22.70p | 22.01p | 22.70p | 2095 |
29/05/2019 | 23.00p | 23.20p | 23.00p | 23.20p | 15000 |
28/05/2019 | 22.00p | 22.50p | 22.00p | 22.50p | 2980 |
24/05/2019 | 22.00p | 22.50p | 22.50p | 22.50p | 0 |
23/05/2019 | 22.00p | 23.00p | 22.00p | 22.50p | 200000 |
22/05/2019 | 22.99p | 22.50p | 22.50p | 22.50p | 0 |
21/05/2019 | 22.99p | 22.99p | 22.50p | 22.50p | 8000 |
20/05/2019 | 22.07p | 22.50p | 22.07p | 22.50p | 250 |
17/05/2019 | 22.07p | 22.70p | 22.07p | 22.70p | 776 |
16/05/2019 | 23.39p | 23.39p | 22.07p | 22.70p | 5233 |
15/05/2019 | 22.00p | 22.90p | 22.00p | 22.90p | 230 |
14/05/2019 | 22.15p | 23.50p | 22.90p | 22.90p | 0 |
13/05/2019 | 22.15p | 23.50p | 22.15p | 23.50p | 65 |
10/05/2019 | 24.85p | 24.85p | 23.50p | 23.50p | 601 |
09/05/2019 | 22.15p | 23.50p | 22.15p | 23.50p | 601 |
08/05/2019 | 22.95p | 23.50p | 23.50p | 23.50p | 0 |
07/05/2019 | 22.95p | 23.50p | 22.05p | 23.50p | 1177 |
03/05/2019 | 22.00p | 22.50p | 22.00p | 22.50p | 3322 |
02/05/2019 | 22.15p | 23.50p | 23.50p | 23.50p | 0 |
01/05/2019 | 22.15p | 23.50p | 22.15p | 23.50p | 407 |
30/04/2019 | 25.80p | 24.00p | 24.00p | 24.00p | 0 |
29/04/2019 | 25.80p | 25.80p | 24.00p | 24.00p | 1118 |
26/04/2019 | 23.00p | 24.00p | 23.00p | 24.00p | 8242 |
25/04/2019 | 22.00p | 24.50p | 22.00p | 24.50p | 50209 |
24/04/2019 | 22.90p | 22.90p | 22.50p | 22.50p | 947 |
23/04/2019 | 21.10p | 22.00p | 21.10p | 22.00p | 500 |
18/04/2019 | 20.00p | 21.50p | 20.00p | 21.50p | 10313 |
17/04/2019 | 20.00p | 21.50p | 20.00p | 21.50p | 2350 |
16/04/2019 | 20.15p | 21.50p | 21.50p | 21.50p | 0 |
15/04/2019 | 20.15p | 21.50p | 20.15p | 21.50p | 600 |
12/04/2019 | 20.15p | 21.50p | 20.15p | 21.50p | 500 |
11/04/2019 | 20.15p | 21.50p | 20.15p | 21.50p | 728 |
10/04/2019 | 20.05p | 21.50p | 20.50p | 21.50p | 0 |
09/04/2019 | 20.05p | 20.50p | 20.50p | 20.50p | 0 |
08/04/2019 | 20.05p | 20.50p | 20.05p | 20.50p | 285 |
05/04/2019 | 20.05p | 20.50p | 20.05p | 20.50p | 792 |
04/04/2019 | 20.00p | 20.50p | 20.00p | 20.50p | 643 |
03/04/2019 | 20.00p | 21.50p | 20.00p | 21.50p | 8770 |
02/04/2019 | 20.00p | 20.50p | 20.00p | 20.50p | 1856 |
01/04/2019 | 20.00p | 20.50p | 18.15p | 20.50p | 16000 |
29/03/2019 | 18.63p | 19.75p | 18.63p | 19.75p | 450 |
28/03/2019 | 18.50p | 20.50p | 18.50p | 20.50p | 2450 |
27/03/2019 | 18.50p | 20.87p | 18.50p | 18.50p | 2497 |
26/03/2019 | 18.63p | 19.75p | 18.63p | 19.75p | 128 |
25/03/2019 | 20.00p | 20.50p | 20.50p | 20.50p | 0 |
22/03/2019 | 20.00p | 20.50p | 20.50p | 20.50p | 0 |
21/03/2019 | 20.00p | 20.50p | 20.00p | 20.50p | 27720 |
20/03/2019 | 20.05p | 20.50p | 20.50p | 20.50p | 0 |
19/03/2019 | 20.05p | 20.50p | 20.05p | 20.50p | 360 |
18/03/2019 | 20.00p | 20.50p | 20.00p | 20.50p | 10600 |
15/03/2019 | 20.05p | 20.50p | 20.00p | 20.50p | 3694 |
14/03/2019 | 20.15p | 20.50p | 20.05p | 20.50p | 550 |
13/03/2019 | 20.00p | 21.50p | 21.50p | 21.50p | 0 |
12/03/2019 | 20.00p | 21.50p | 21.20p | 21.50p | 0 |
11/03/2019 | 20.00p | 21.20p | 20.00p | 21.20p | 15065 |
08/03/2019 | 20.00p | 19.25p | 19.25p | 19.25p | 0 |
07/03/2019 | 20.00p | 20.00p | 16.20p | 19.25p | 78291 |
06/03/2019 | 20.00p | 21.00p | 20.00p | 21.00p | 32161 |
05/03/2019 | 20.20p | 22.00p | 20.20p | 22.00p | 300 |
04/03/2019 | 20.20p | 22.00p | 20.20p | 22.00p | 444 |
01/03/2019 | 22.00p | 22.50p | 22.00p | 22.00p | 0 |
28/02/2019 | 22.00p | 22.50p | 22.00p | 22.50p | 1750 |
27/02/2019 | 22.00p | 23.00p | 23.00p | 23.00p | 0 |
26/02/2019 | 22.00p | 23.00p | 22.00p | 23.00p | 20199 |
25/02/2019 | 22.10p | 22.50p | 22.10p | 22.50p | 1290 |
22/02/2019 | 22.00p | 23.00p | 23.00p | 23.00p | 0 |
21/02/2019 | 22.00p | 23.00p | 22.00p | 23.00p | 25500 |
20/02/2019 | 21.20p | 21.50p | 21.50p | 21.50p | 0 |
19/02/2019 | 21.20p | 21.50p | 21.20p | 21.50p | 887 |
18/02/2019 | 21.20p | 23.00p | 21.20p | 23.00p | 2499 |
15/02/2019 | 21.02p | 23.00p | 23.00p | 23.00p | 0 |
14/02/2019 | 21.02p | 23.00p | 21.50p | 23.00p | 0 |
13/02/2019 | 21.02p | 21.50p | 21.02p | 21.50p | 2035 |
12/02/2019 | 21.00p | 22.00p | 22.00p | 22.00p | 0 |
11/02/2019 | 21.00p | 22.00p | 22.00p | 22.00p | 0 |
08/02/2019 | 21.00p | 22.00p | 21.00p | 22.00p | 50500 |
07/02/2019 | 21.15p | 22.50p | 21.15p | 22.50p | 439 |
06/02/2019 | 23.00p | 24.00p | 22.50p | 22.50p | 16900 |
05/02/2019 | 21.00p | 25.00p | 21.00p | 24.00p | 86500 |
04/02/2019 | 20.00p | 22.50p | 20.00p | 22.50p | 394 |
01/02/2019 | 22.00p | 23.00p | 22.00p | 22.00p | 0 |
31/01/2019 | 22.00p | 23.00p | 23.00p | 23.00p | 0 |
30/01/2019 | 22.00p | 23.00p | 23.00p | 23.00p | 0 |
29/01/2019 | 22.00p | 23.00p | 23.00p | 23.00p | 0 |
28/01/2019 | 22.00p | 23.00p | 22.00p | 23.00p | 65686 |
25/01/2019 | 21.05p | 22.50p | 22.50p | 22.50p | 0 |
24/01/2019 | 21.05p | 22.50p | 21.05p | 22.50p | 86 |
23/01/2019 | 21.00p | 21.50p | 21.00p | 21.50p | 0 |
22/01/2019 | 21.00p | 21.00p | 21.00p | 21.00p | 660 |
*Close Price adjusted for both dividends and splits