Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/06/2019 | 38.50p | 39.70p | 37.47p | 38.50p | 14369 |
12/06/2019 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
11/06/2019 | 38.50p | 40.00p | 38.50p | 38.50p | 8685 |
10/06/2019 | 38.50p | 39.00p | 38.50p | 38.50p | 25674 |
07/06/2019 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
06/06/2019 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
05/06/2019 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
04/06/2019 | 38.50p | 39.00p | 38.50p | 38.50p | 3862 |
03/06/2019 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
31/05/2019 | 38.50p | 40.00p | 38.50p | 38.50p | 6000 |
30/05/2019 | 39.00p | 40.00p | 38.50p | 38.50p | 37530 |
29/05/2019 | 39.00p | 39.86p | 39.00p | 39.00p | 12506 |
28/05/2019 | 39.00p | 39.86p | 39.00p | 39.00p | 461 |
24/05/2019 | 39.00p | 39.90p | 38.57p | 39.00p | 21425 |
23/05/2019 | 39.00p | 39.90p | 39.00p | 39.00p | 5362 |
22/05/2019 | 39.00p | 40.00p | 39.00p | 39.00p | 55726 |
21/05/2019 | 39.00p | 40.00p | 38.50p | 39.00p | 25211 |
20/05/2019 | 34.50p | 39.88p | 34.50p | 39.00p | 99390 |
17/05/2019 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
16/05/2019 | 34.50p | 34.50p | 34.50p | 34.50p | 17807 |
15/05/2019 | 34.50p | 36.00p | 34.50p | 34.50p | 83 |
14/05/2019 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
13/05/2019 | 33.50p | 37.00p | 33.50p | 34.50p | 46276 |
10/05/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 195 |
09/05/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 2986 |
08/05/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
07/05/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
03/05/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
02/05/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
01/05/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
30/04/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
29/04/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
26/04/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
25/04/2019 | 33.50p | 33.50p | 32.41p | 33.50p | 45827 |
24/04/2019 | 33.50p | 33.50p | 33.50p | 33.50p | 11976 |
23/04/2019 | 33.00p | 34.00p | 33.00p | 33.50p | 14289 |
18/04/2019 | 33.00p | 33.00p | 33.00p | 33.00p | 4347 |
17/04/2019 | 33.00p | 34.00p | 33.00p | 33.00p | 88 |
16/04/2019 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
15/04/2019 | 32.50p | 33.80p | 32.20p | 33.00p | 14886 |
12/04/2019 | 31.00p | 32.50p | 30.25p | 32.50p | 1206898 |
11/04/2019 | 29.50p | 32.00p | 29.50p | 31.00p | 22000 |
10/04/2019 | 29.50p | 30.50p | 28.00p | 29.50p | 55780 |
09/04/2019 | 28.00p | 29.00p | 27.70p | 28.00p | 4250 |
08/04/2019 | 27.50p | 29.00p | 27.50p | 28.00p | 21617 |
05/04/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
04/04/2019 | 27.50p | 28.00p | 27.50p | 27.50p | 1771 |
03/04/2019 | 27.50p | 28.00p | 27.50p | 27.50p | 61213 |
02/04/2019 | 27.50p | 27.95p | 27.50p | 27.50p | 6232 |
01/04/2019 | 27.50p | 27.97p | 27.30p | 27.50p | 30979 |
29/03/2019 | 27.50p | 28.00p | 27.00p | 27.50p | 62000 |
28/03/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
27/03/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
26/03/2019 | 27.50p | 27.50p | 27.00p | 27.50p | 220311 |
25/03/2019 | 27.00p | 28.00p | 27.00p | 27.50p | 11000 |
22/03/2019 | 27.00p | 28.00p | 27.00p | 27.00p | 3193 |
21/03/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 3703 |
20/03/2019 | 27.00p | 28.00p | 26.60p | 27.00p | 857 |
19/03/2019 | 28.70p | 28.70p | 25.08p | 27.00p | 87474 |
18/03/2019 | 28.50p | 29.40p | 28.00p | 28.70p | 68781 |
15/03/2019 | 30.00p | 30.00p | 27.50p | 28.50p | 36452 |
14/03/2019 | 31.50p | 31.50p | 29.20p | 30.00p | 11158 |
13/03/2019 | 32.00p | 32.00p | 30.00p | 32.00p | 33523 |
12/03/2019 | 31.50p | 32.00p | 31.00p | 32.00p | 784 |
11/03/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
08/03/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
07/03/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
06/03/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 2558 |
05/03/2019 | 32.00p | 32.25p | 32.00p | 32.00p | 16832 |
04/03/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
01/03/2019 | 31.50p | 32.00p | 31.50p | 32.00p | 95769 |
28/02/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
27/02/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
26/02/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
25/02/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 58392 |
22/02/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 3562 |
21/02/2019 | 31.00p | 32.00p | 31.00p | 32.00p | 20000 |
20/02/2019 | 30.50p | 30.50p | 30.24p | 30.50p | 2098 |
19/02/2019 | 31.00p | 31.00p | 29.00p | 30.50p | 12124 |
18/02/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
15/02/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
14/02/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
13/02/2019 | 31.00p | 31.00p | 29.00p | 31.00p | 688662 |
12/02/2019 | 30.00p | 31.00p | 30.00p | 31.00p | 3000 |
11/02/2019 | 30.00p | 30.00p | 28.69p | 30.00p | 24194 |
08/02/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
07/02/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 3589 |
06/02/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
05/02/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 15731 |
04/02/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
01/02/2019 | 29.00p | 30.00p | 29.00p | 30.00p | 66999 |
31/01/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 16496 |
30/01/2019 | 29.00p | 29.07p | 29.00p | 29.00p | 82000 |
29/01/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
28/01/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
25/01/2019 | 29.00p | 29.94p | 29.00p | 29.00p | 7000 |
24/01/2019 | 29.00p | 29.25p | 29.00p | 29.00p | 3381 |
23/01/2019 | 29.00p | 29.33p | 28.55p | 29.00p | 11752 |
22/01/2019 | 29.00p | 29.50p | 29.00p | 29.00p | 333 |
21/01/2019 | 29.00p | 29.50p | 28.30p | 29.00p | 33032 |
18/01/2019 | 29.00p | 29.50p | 28.25p | 29.00p | 82315 |
17/01/2019 | 29.00p | 29.95p | 29.00p | 29.00p | 3000 |
16/01/2019 | 29.00p | 29.95p | 29.00p | 29.00p | 4627 |
15/01/2019 | 29.00p | 30.00p | 28.50p | 29.00p | 11032 |
14/01/2019 | 29.00p | 29.90p | 29.00p | 29.00p | 60000 |
11/01/2019 | 28.50p | 29.00p | 28.50p | 29.00p | 9910 |
10/01/2019 | 28.50p | 28.90p | 28.50p | 28.50p | 8000 |
09/01/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
08/01/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
07/01/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 110000 |
04/01/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 17501 |
03/01/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
02/01/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 7533 |
31/12/2018 | 29.00p | 29.00p | 26.50p | 29.00p | 23877 |
28/12/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
27/12/2018 | 29.00p | 29.00p | 28.00p | 29.00p | 4634 |
24/12/2018 | 29.00p | 29.50p | 29.00p | 29.00p | 333 |
21/12/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
20/12/2018 | 29.00p | 29.50p | 28.00p | 29.00p | 3596 |
19/12/2018 | 29.00p | 29.50p | 29.00p | 29.00p | 101 |
18/12/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
17/12/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
14/12/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
13/12/2018 | 28.50p | 29.00p | 28.00p | 29.00p | 35915 |
12/12/2018 | 28.50p | 28.50p | 28.00p | 28.50p | 5299 |
11/12/2018 | 29.00p | 29.00p | 27.00p | 28.00p | 15000 |
10/12/2018 | 30.00p | 30.00p | 28.00p | 29.00p | 24194 |
07/12/2018 | 30.00p | 30.00p | 29.00p | 30.00p | 8600 |
06/12/2018 | 30.00p | 30.00p | 29.00p | 30.00p | 9000 |
05/12/2018 | 30.00p | 30.72p | 30.00p | 30.00p | 4869 |
04/12/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
03/12/2018 | 31.50p | 31.50p | 29.30p | 30.00p | 47089 |
30/11/2018 | 32.00p | 32.00p | 31.50p | 31.50p | 0 |
29/11/2018 | 32.50p | 32.50p | 31.00p | 32.00p | 29210 |
28/11/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
27/11/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 5000 |
26/11/2018 | 31.00p | 33.00p | 31.00p | 32.50p | 15128 |
23/11/2018 | 29.00p | 32.00p | 29.00p | 31.00p | 37534 |
22/11/2018 | 28.00p | 29.00p | 28.00p | 29.00p | 30803 |
21/11/2018 | 28.00p | 28.00p | 27.00p | 28.00p | 407 |
20/11/2018 | 28.00p | 28.40p | 27.00p | 28.00p | 13873 |
19/11/2018 | 28.00p | 28.00p | 27.25p | 28.00p | 10000 |
16/11/2018 | 28.00p | 28.00p | 27.20p | 28.00p | 100000 |
15/11/2018 | 27.00p | 28.26p | 27.00p | 28.00p | 20878 |
14/11/2018 | 27.00p | 28.00p | 27.00p | 27.00p | 7958 |
13/11/2018 | 27.00p | 28.00p | 25.51p | 27.00p | 121356 |
12/11/2018 | 25.50p | 26.18p | 25.50p | 25.50p | 909 |
09/11/2018 | 25.50p | 26.40p | 25.50p | 25.50p | 2222 |
08/11/2018 | 21.50p | 26.88p | 21.50p | 25.00p | 366173 |
07/11/2018 | 23.50p | 23.50p | 20.00p | 20.50p | 90498 |
06/11/2018 | 23.50p | 23.50p | 22.30p | 23.50p | 1498 |
05/11/2018 | 23.80p | 23.80p | 22.84p | 23.50p | 49662 |
02/11/2018 | 23.80p | 23.80p | 22.36p | 23.80p | 2384 |
01/11/2018 | 23.80p | 23.80p | 23.80p | 23.80p | 0 |
31/10/2018 | 23.00p | 23.80p | 22.40p | 23.80p | 30800 |
30/10/2018 | 24.50p | 24.50p | 23.00p | 23.00p | 28703 |
29/10/2018 | 25.50p | 25.50p | 22.50p | 24.50p | 92823 |
26/10/2018 | 26.00p | 26.00p | 25.00p | 25.50p | 14934 |
25/10/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
24/10/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
23/10/2018 | 26.50p | 26.50p | 25.30p | 26.00p | 10000 |
22/10/2018 | 27.00p | 27.65p | 25.51p | 26.50p | 25185 |
19/10/2018 | 27.00p | 27.50p | 27.00p | 27.00p | 8000 |
18/10/2018 | 27.00p | 27.50p | 25.40p | 27.00p | 1505 |
17/10/2018 | 27.00p | 27.50p | 27.00p | 27.00p | 109 |
16/10/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
15/10/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
12/10/2018 | 27.00p | 27.00p | 25.40p | 27.00p | 1 |
11/10/2018 | 27.00p | 27.50p | 25.00p | 27.00p | 2799 |
10/10/2018 | 28.50p | 28.50p | 28.00p | 28.00p | 0 |
09/10/2018 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
08/10/2018 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
05/10/2018 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
04/10/2018 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
03/10/2018 | 29.50p | 29.89p | 28.00p | 28.50p | 8925 |
02/10/2018 | 29.50p | 29.95p | 28.00p | 29.50p | 8558 |
01/10/2018 | 29.50p | 29.98p | 29.50p | 29.50p | 435 |
28/09/2018 | 29.50p | 29.98p | 29.50p | 29.50p | 400 |
27/09/2018 | 29.50p | 29.50p | 28.00p | 29.50p | 10002 |
26/09/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
25/09/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
24/09/2018 | 29.50p | 29.98p | 29.50p | 29.50p | 328 |
21/09/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
20/09/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
19/09/2018 | 29.50p | 29.98p | 29.50p | 29.50p | 378 |
18/09/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
17/09/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
14/09/2018 | 29.50p | 30.00p | 29.50p | 29.50p | 2000 |
13/09/2018 | 30.00p | 30.00p | 28.06p | 29.50p | 24000 |
12/09/2018 | 30.00p | 31.00p | 30.00p | 30.00p | 4750 |
11/09/2018 | 30.00p | 30.00p | 28.55p | 30.00p | 2239 |
10/09/2018 | 30.00p | 31.24p | 28.55p | 30.00p | 47229 |
07/09/2018 | 30.00p | 30.00p | 28.55p | 30.00p | 5000 |
06/09/2018 | 30.00p | 30.00p | 29.00p | 30.00p | 10770 |
05/09/2018 | 30.00p | 31.75p | 28.55p | 30.00p | 61322 |
04/09/2018 | 33.00p | 33.00p | 30.00p | 31.00p | 95159 |
03/09/2018 | 33.00p | 33.00p | 32.00p | 33.00p | 1562 |
31/08/2018 | 33.00p | 33.00p | 32.00p | 33.00p | 2750 |
30/08/2018 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
29/08/2018 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
*Close Price adjusted for both dividends and splits