Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/10/2019 | 21.36p | 22.75p | 21.36p | 22.75p | 4982 |
28/10/2019 | 22.82p | 22.82p | 21.42p | 22.82p | 4366 |
25/10/2019 | 21.42p | 22.82p | 21.42p | 22.82p | 3605 |
24/10/2019 | 22.89p | 22.89p | 22.82p | 22.82p | 0 |
23/10/2019 | 22.89p | 22.89p | 22.89p | 22.89p | 0 |
22/10/2019 | 22.89p | 22.89p | 21.78p | 22.89p | 9893 |
21/10/2019 | 22.19p | 22.89p | 21.58p | 22.89p | 37908 |
18/10/2019 | 21.84p | 22.89p | 21.84p | 22.89p | 8351 |
17/10/2019 | 22.06p | 22.96p | 22.06p | 22.96p | 2059 |
16/10/2019 | 22.19p | 23.23p | 22.18p | 23.03p | 9774 |
15/10/2019 | 22.15p | 23.23p | 22.15p | 22.89p | 36047 |
14/10/2019 | 21.67p | 23.23p | 21.67p | 22.89p | 13778 |
11/10/2019 | 21.67p | 22.89p | 21.67p | 22.89p | 10557 |
10/10/2019 | 21.85p | 22.89p | 22.89p | 22.89p | 0 |
09/10/2019 | 21.85p | 22.89p | 22.26p | 22.89p | 0 |
08/10/2019 | 21.85p | 22.26p | 21.85p | 22.26p | 273 |
07/10/2019 | 21.85p | 22.26p | 21.85p | 22.26p | 206 |
04/10/2019 | 23.23p | 23.23p | 22.26p | 22.26p | 385 |
03/10/2019 | 21.08p | 23.23p | 21.08p | 22.19p | 4147 |
02/10/2019 | 23.44p | 22.54p | 22.54p | 22.54p | 0 |
01/10/2019 | 23.44p | 23.44p | 21.26p | 22.54p | 27231 |
30/09/2019 | 21.31p | 23.41p | 21.31p | 22.47p | 2147 |
27/09/2019 | 21.24p | 22.26p | 21.24p | 22.26p | 1990 |
26/09/2019 | 23.58p | 23.58p | 20.81p | 22.19p | 19955 |
25/09/2019 | 21.44p | 22.33p | 21.71p | 21.71p | 0 |
24/09/2019 | 21.44p | 23.71p | 21.44p | 22.33p | 4983 |
23/09/2019 | 21.40p | 22.19p | 21.40p | 22.19p | 1872 |
20/09/2019 | 23.66p | 22.47p | 22.47p | 22.47p | 0 |
19/09/2019 | 23.66p | 23.66p | 21.40p | 22.47p | 23129 |
18/09/2019 | 22.54p | 22.54p | 21.40p | 22.47p | 6739 |
17/09/2019 | 21.38p | 22.47p | 22.40p | 22.47p | 0 |
16/09/2019 | 21.38p | 22.40p | 21.38p | 22.40p | 1448 |
13/09/2019 | 21.36p | 22.33p | 21.36p | 22.33p | 2761 |
12/09/2019 | 20.81p | 22.26p | 22.26p | 22.26p | 0 |
11/09/2019 | 20.81p | 23.57p | 20.81p | 22.26p | 27159 |
10/09/2019 | 23.72p | 22.26p | 22.26p | 22.26p | 0 |
09/09/2019 | 23.72p | 23.72p | 22.26p | 22.26p | 20975 |
06/09/2019 | 23.72p | 23.72p | 21.24p | 22.26p | 21302 |
05/09/2019 | 21.80p | 22.26p | 21.80p | 22.26p | 12384 |
04/09/2019 | 22.35p | 22.35p | 21.01p | 21.85p | 4676 |
03/09/2019 | 20.95p | 21.50p | 20.95p | 21.50p | 15827 |
02/09/2019 | 21.01p | 21.85p | 21.01p | 21.85p | 8038 |
30/08/2019 | 21.01p | 21.85p | 21.01p | 21.85p | 864 |
29/08/2019 | 21.01p | 21.85p | 21.01p | 21.85p | 1373 |
28/08/2019 | 21.95p | 21.85p | 21.85p | 21.85p | 0 |
27/08/2019 | 21.95p | 21.95p | 21.85p | 21.85p | 14419 |
23/08/2019 | 19.67p | 21.71p | 19.67p | 21.71p | 9983 |
22/08/2019 | 20.81p | 21.85p | 21.71p | 21.71p | 0 |
21/08/2019 | 20.81p | 22.35p | 20.81p | 21.85p | 5191 |
20/08/2019 | 21.01p | 21.85p | 21.01p | 21.85p | 893 |
19/08/2019 | 21.50p | 21.85p | 21.01p | 21.85p | 6037 |
16/08/2019 | 21.01p | 21.85p | 21.01p | 21.85p | 686 |
15/08/2019 | 22.35p | 21.85p | 21.85p | 21.85p | 0 |
14/08/2019 | 22.35p | 22.35p | 21.01p | 21.85p | 33523 |
13/08/2019 | 22.35p | 22.35p | 21.85p | 21.85p | 1064 |
12/08/2019 | 20.81p | 21.85p | 20.81p | 21.85p | 61 |
09/08/2019 | 22.19p | 22.35p | 20.81p | 21.85p | 35467 |
08/08/2019 | 20.81p | 21.85p | 20.81p | 21.85p | 21921 |
07/08/2019 | 20.86p | 22.26p | 20.86p | 22.26p | 1029 |
06/08/2019 | 20.86p | 22.26p | 20.81p | 22.26p | 37514 |
05/08/2019 | 20.86p | 22.17p | 20.86p | 21.85p | 13624 |
02/08/2019 | 22.19p | 22.24p | 20.81p | 20.81p | 27815 |
01/08/2019 | 22.40p | 23.23p | 22.22p | 22.89p | 16300 |
31/07/2019 | 22.40p | 23.65p | 22.40p | 23.65p | 1373 |
30/07/2019 | 22.44p | 23.65p | 22.44p | 23.65p | 4886 |
29/07/2019 | 22.44p | 23.65p | 23.65p | 23.65p | 0 |
26/07/2019 | 22.44p | 23.65p | 22.44p | 23.65p | 686 |
25/07/2019 | 22.54p | 23.65p | 23.65p | 23.65p | 0 |
24/07/2019 | 22.54p | 24.27p | 22.54p | 23.65p | 3923 |
23/07/2019 | 22.44p | 23.65p | 22.44p | 23.65p | 48830 |
22/07/2019 | 22.33p | 23.65p | 22.33p | 23.65p | 10330 |
19/07/2019 | 22.78p | 23.65p | 22.78p | 23.65p | 1414 |
18/07/2019 | 24.97p | 24.97p | 22.78p | 23.65p | 3335 |
17/07/2019 | 22.78p | 23.65p | 22.78p | 23.65p | 4300 |
16/07/2019 | 22.78p | 23.65p | 22.78p | 23.65p | 1373 |
15/07/2019 | 22.89p | 23.65p | 22.78p | 23.65p | 30266 |
12/07/2019 | 22.78p | 23.65p | 23.65p | 23.65p | 0 |
11/07/2019 | 22.78p | 23.65p | 23.65p | 23.65p | 0 |
10/07/2019 | 22.78p | 24.27p | 22.78p | 23.65p | 19322 |
09/07/2019 | 22.47p | 23.65p | 22.47p | 23.65p | 7253 |
08/07/2019 | 22.78p | 22.96p | 22.78p | 22.96p | 686 |
05/07/2019 | 22.33p | 23.65p | 23.65p | 23.65p | 0 |
04/07/2019 | 22.33p | 23.65p | 22.33p | 23.65p | 16156 |
03/07/2019 | 24.97p | 24.97p | 22.78p | 23.65p | 4060 |
02/07/2019 | 23.72p | 23.93p | 22.47p | 23.65p | 658705 |
01/07/2019 | 23.02p | 23.02p | 22.68p | 22.68p | 12055 |
28/06/2019 | 23.69p | 23.69p | 23.03p | 23.03p | 33854 |
27/06/2019 | 23.72p | 23.72p | 23.03p | 23.03p | 14505 |
26/06/2019 | 22.33p | 23.03p | 22.33p | 23.03p | 5668 |
25/06/2019 | 22.96p | 23.03p | 22.96p | 23.03p | 13180 |
24/06/2019 | 23.73p | 23.78p | 22.96p | 23.03p | 22358 |
21/06/2019 | 25.52p | 25.52p | 23.23p | 23.93p | 16233 |
20/06/2019 | 23.65p | 23.93p | 23.23p | 23.93p | 7140 |
19/06/2019 | 25.11p | 25.66p | 24.62p | 24.62p | 526 |
18/06/2019 | 23.65p | 24.48p | 23.65p | 24.48p | 858 |
17/06/2019 | 23.62p | 24.48p | 23.62p | 24.48p | 48 |
14/06/2019 | 23.65p | 24.48p | 23.65p | 24.48p | 2884 |
13/06/2019 | 23.70p | 24.97p | 23.70p | 24.48p | 15438 |
12/06/2019 | 24.02p | 24.83p | 24.02p | 24.83p | 1311 |
11/06/2019 | 24.13p | 24.90p | 24.13p | 24.90p | 709 |
10/06/2019 | 24.08p | 24.62p | 24.02p | 24.62p | 10947 |
07/06/2019 | 24.25p | 24.34p | 24.11p | 24.34p | 18170 |
06/06/2019 | 24.33p | 25.11p | 24.55p | 24.55p | 0 |
05/06/2019 | 24.33p | 25.11p | 24.33p | 25.11p | 1263 |
04/06/2019 | 24.04p | 24.90p | 24.04p | 24.90p | 26778 |
03/06/2019 | 26.41p | 26.41p | 23.87p | 24.83p | 4148 |
31/05/2019 | 24.08p | 26.41p | 24.08p | 25.25p | 1097 |
30/05/2019 | 23.71p | 24.00p | 23.71p | 24.00p | 1373 |
29/05/2019 | 24.45p | 24.55p | 24.45p | 24.55p | 2059 |
28/05/2019 | 24.45p | 25.25p | 24.45p | 25.25p | 686 |
24/05/2019 | 24.45p | 25.25p | 24.45p | 25.25p | 3406 |
23/05/2019 | 23.58p | 25.66p | 23.58p | 25.25p | 2388 |
22/05/2019 | 24.27p | 24.69p | 23.58p | 24.69p | 7354 |
21/05/2019 | 24.27p | 25.59p | 24.27p | 25.59p | 3504 |
20/05/2019 | 26.35p | 26.35p | 24.67p | 25.59p | 19601 |
17/05/2019 | 24.97p | 25.59p | 24.97p | 25.59p | 2493 |
16/05/2019 | 25.36p | 26.29p | 25.36p | 26.29p | 6856 |
15/05/2019 | 25.36p | 26.63p | 26.29p | 26.63p | 0 |
14/05/2019 | 25.36p | 26.29p | 25.36p | 26.29p | 1029 |
13/05/2019 | 26.35p | 26.35p | 25.36p | 26.29p | 4575 |
10/05/2019 | 25.36p | 26.35p | 26.29p | 26.35p | 0 |
09/05/2019 | 25.36p | 26.42p | 25.36p | 26.29p | 23742 |
08/05/2019 | 27.21p | 27.21p | 25.36p | 26.29p | 13637 |
07/05/2019 | 25.65p | 26.35p | 25.26p | 25.94p | 445516 |
03/05/2019 | 25.11p | 25.71p | 25.09p | 25.59p | 14678 |
02/05/2019 | 25.66p | 26.98p | 25.66p | 26.98p | 6315 |
01/05/2019 | 25.71p | 27.05p | 25.71p | 27.05p | 1373 |
30/04/2019 | 26.35p | 27.40p | 25.70p | 26.49p | 46976 |
29/04/2019 | 26.40p | 27.33p | 26.40p | 27.33p | 7779 |
26/04/2019 | 26.40p | 26.98p | 26.39p | 26.98p | 17850 |
25/04/2019 | 26.39p | 26.98p | 26.84p | 26.84p | 0 |
24/04/2019 | 26.39p | 26.98p | 26.38p | 26.98p | 6597 |
23/04/2019 | 26.35p | 27.33p | 25.94p | 27.33p | 26941 |
18/04/2019 | 25.94p | 26.42p | 25.94p | 26.42p | 15431 |
17/04/2019 | 25.80p | 27.40p | 27.40p | 27.40p | 0 |
16/04/2019 | 25.80p | 27.40p | 25.80p | 27.40p | 18890 |
15/04/2019 | 28.30p | 28.30p | 25.80p | 27.46p | 42688 |
12/04/2019 | 26.35p | 26.77p | 25.80p | 26.77p | 57626 |
11/04/2019 | 26.49p | 27.74p | 26.35p | 27.74p | 25540 |
10/04/2019 | 28.99p | 28.99p | 26.55p | 27.05p | 23517 |
09/04/2019 | 26.49p | 27.05p | 26.35p | 26.35p | 33055 |
08/04/2019 | 26.35p | 28.44p | 26.12p | 27.40p | 67932 |
05/04/2019 | 27.05p | 28.47p | 26.44p | 27.81p | 73480 |
04/04/2019 | 24.97p | 26.70p | 24.15p | 26.70p | 158956 |
03/04/2019 | 23.03p | 24.34p | 23.03p | 24.34p | 1025 |
02/04/2019 | 23.58p | 24.14p | 22.89p | 23.58p | 49266 |
01/04/2019 | 23.45p | 23.93p | 23.22p | 23.93p | 8023 |
29/03/2019 | 25.52p | 25.52p | 23.38p | 24.20p | 184540 |
28/03/2019 | 23.25p | 24.41p | 23.25p | 24.41p | 3553 |
27/03/2019 | 22.68p | 23.34p | 22.51p | 23.34p | 0 |
26/03/2019 | 22.68p | 23.19p | 21.50p | 22.51p | 25345 |
25/03/2019 | 21.85p | 22.65p | 21.75p | 22.51p | 78697 |
22/03/2019 | 22.24p | 23.33p | 22.24p | 22.78p | 5081 |
21/03/2019 | 22.50p | 23.35p | 22.19p | 22.85p | 42029 |
20/03/2019 | 23.23p | 23.55p | 23.19p | 23.55p | 17302 |
19/03/2019 | 22.23p | 23.37p | 22.23p | 23.37p | 10465 |
18/03/2019 | 22.79p | 23.41p | 22.79p | 23.41p | 4285 |
15/03/2019 | 23.28p | 24.00p | 22.85p | 24.00p | 18228 |
14/03/2019 | 23.58p | 24.24p | 22.96p | 24.24p | 49312 |
13/03/2019 | 23.79p | 24.59p | 23.79p | 24.59p | 2059 |
12/03/2019 | 23.79p | 24.59p | 23.79p | 24.59p | 4405 |
11/03/2019 | 23.79p | 24.72p | 23.79p | 24.72p | 3804 |
08/03/2019 | 23.79p | 24.76p | 24.76p | 24.76p | 0 |
07/03/2019 | 23.79p | 24.76p | 24.76p | 24.76p | 0 |
06/03/2019 | 23.79p | 24.76p | 23.79p | 24.76p | 150 |
05/03/2019 | 23.79p | 24.76p | 23.79p | 24.76p | 721 |
04/03/2019 | 23.65p | 24.64p | 23.65p | 24.31p | 17511 |
01/03/2019 | 25.31p | 25.31p | 23.72p | 24.76p | 1520 |
28/02/2019 | 23.72p | 25.00p | 23.72p | 25.00p | 11515 |
27/02/2019 | 23.72p | 25.31p | 23.72p | 25.31p | 686 |
26/02/2019 | 25.94p | 25.94p | 23.72p | 24.66p | 2902 |
25/02/2019 | 23.72p | 24.90p | 23.72p | 24.90p | 2889 |
22/02/2019 | 23.72p | 24.48p | 24.48p | 24.48p | 0 |
21/02/2019 | 23.72p | 24.48p | 23.72p | 24.48p | 5491 |
20/02/2019 | 23.65p | 25.31p | 25.28p | 25.31p | 0 |
19/02/2019 | 23.65p | 25.28p | 23.65p | 25.28p | 15768 |
18/02/2019 | 24.14p | 25.94p | 23.72p | 24.31p | 81646 |
15/02/2019 | 23.98p | 24.27p | 23.96p | 23.96p | 77898 |
14/02/2019 | 24.00p | 25.35p | 23.99p | 25.35p | 19748 |
13/02/2019 | 24.00p | 25.35p | 24.00p | 25.35p | 2595 |
12/02/2019 | 24.69p | 25.35p | 23.34p | 25.35p | 41549 |
11/02/2019 | 23.66p | 24.55p | 23.66p | 24.55p | 2806 |
08/02/2019 | 23.81p | 24.31p | 23.55p | 24.31p | 19735 |
07/02/2019 | 25.54p | 25.90p | 23.92p | 24.72p | 3283 |
06/02/2019 | 23.76p | 24.72p | 23.76p | 24.72p | 7629 |
05/02/2019 | 23.74p | 24.66p | 23.74p | 24.66p | 13986 |
04/02/2019 | 25.82p | 25.82p | 23.69p | 24.62p | 14589 |
01/02/2019 | 25.83p | 25.83p | 23.40p | 23.96p | 4783 |
31/01/2019 | 23.69p | 24.62p | 23.69p | 24.62p | 4614 |
30/01/2019 | 25.89p | 25.89p | 24.31p | 24.31p | 319 |
29/01/2019 | 25.83p | 25.83p | 23.74p | 24.66p | 24794 |
28/01/2019 | 23.10p | 24.62p | 23.10p | 24.62p | 37180 |
25/01/2019 | 23.61p | 24.72p | 24.66p | 24.72p | 0 |
24/01/2019 | 23.61p | 24.66p | 23.61p | 24.66p | 8490 |
23/01/2019 | 24.20p | 24.62p | 23.48p | 24.62p | 82668 |
22/01/2019 | 23.43p | 24.27p | 23.43p | 24.27p | 5119 |
21/01/2019 | 26.04p | 26.04p | 25.31p | 25.31p | 5707 |
18/01/2019 | 23.36p | 24.66p | 24.59p | 24.66p | 0 |
17/01/2019 | 23.36p | 24.59p | 23.36p | 24.59p | 68 |
16/01/2019 | 23.36p | 24.59p | 23.36p | 24.59p | 686 |
*Close Price adjusted for both dividends and splits