Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/09/2018 | 31.00p | 31.00p | 29.00p | 31.00p | 7000 |
07/09/2018 | 31.50p | 31.50p | 30.00p | 31.00p | 1000 |
06/09/2018 | 31.50p | 31.50p | 30.00p | 31.50p | 2000 |
05/09/2018 | 31.50p | 31.50p | 29.00p | 31.50p | 3875 |
04/09/2018 | 31.50p | 31.50p | 31.50p | 31.50p | 29674 |
03/09/2018 | 31.50p | 31.50p | 30.00p | 31.50p | 55 |
31/08/2018 | 31.50p | 31.50p | 29.85p | 31.50p | 2500 |
30/08/2018 | 31.50p | 31.50p | 29.85p | 31.50p | 8534 |
29/08/2018 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
28/08/2018 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
24/08/2018 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
23/08/2018 | 31.50p | 31.50p | 27.00p | 31.50p | 21500 |
22/08/2018 | 31.50p | 31.50p | 30.00p | 31.50p | 1000 |
21/08/2018 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
20/08/2018 | 31.50p | 31.50p | 30.00p | 31.50p | 4000 |
17/08/2018 | 31.50p | 31.50p | 30.00p | 31.50p | 5049 |
16/08/2018 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
15/08/2018 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
14/08/2018 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
13/08/2018 | 31.50p | 31.50p | 28.00p | 31.50p | 26000 |
10/08/2018 | 31.50p | 31.50p | 30.00p | 31.50p | 3000 |
09/08/2018 | 31.50p | 31.50p | 31.50p | 31.50p | 29400 |
08/08/2018 | 31.50p | 31.50p | 30.00p | 31.50p | 6260 |
07/08/2018 | 34.00p | 34.00p | 30.00p | 31.50p | 4334 |
06/08/2018 | 34.50p | 34.50p | 30.00p | 34.00p | 22388 |
03/08/2018 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
02/08/2018 | 34.50p | 34.50p | 33.99p | 34.50p | 4560 |
01/08/2018 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
31/07/2018 | 35.00p | 35.00p | 34.00p | 34.50p | 11098 |
30/07/2018 | 38.00p | 38.00p | 34.00p | 35.00p | 25225 |
27/07/2018 | 38.50p | 38.50p | 35.00p | 38.00p | 10839 |
26/07/2018 | 38.50p | 38.50p | 38.00p | 38.50p | 1000 |
25/07/2018 | 38.50p | 38.50p | 38.00p | 38.50p | 1500 |
24/07/2018 | 39.00p | 39.00p | 36.00p | 38.50p | 3350 |
23/07/2018 | 41.00p | 41.00p | 39.00p | 39.00p | 12000 |
20/07/2018 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
19/07/2018 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
18/07/2018 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
17/07/2018 | 39.50p | 39.50p | 39.00p | 39.50p | 2083 |
16/07/2018 | 39.50p | 39.50p | 39.00p | 39.50p | 600 |
13/07/2018 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
12/07/2018 | 39.50p | 39.50p | 39.00p | 39.50p | 7410 |
11/07/2018 | 39.50p | 39.50p | 39.05p | 39.50p | 1000 |
10/07/2018 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
09/07/2018 | 39.50p | 39.50p | 39.50p | 39.50p | 10000 |
06/07/2018 | 39.50p | 39.50p | 39.00p | 39.50p | 10846 |
05/07/2018 | 39.50p | 39.50p | 38.00p | 39.50p | 3147 |
04/07/2018 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
03/07/2018 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
02/07/2018 | 39.50p | 39.50p | 39.00p | 39.50p | 2118 |
29/06/2018 | 39.50p | 39.50p | 39.00p | 39.50p | 1266 |
28/06/2018 | 39.50p | 39.50p | 38.00p | 39.50p | 300 |
27/06/2018 | 38.50p | 38.50p | 37.00p | 38.50p | 7034 |
26/06/2018 | 38.50p | 38.50p | 37.00p | 38.50p | 5405 |
25/06/2018 | 38.50p | 38.50p | 37.00p | 38.50p | 5000 |
22/06/2018 | 36.50p | 36.50p | 36.05p | 36.50p | 1775 |
21/06/2018 | 36.50p | 36.50p | 36.00p | 36.50p | 22945 |
20/06/2018 | 36.50p | 36.50p | 36.03p | 36.50p | 22780 |
19/06/2018 | 41.00p | 41.00p | 35.00p | 36.50p | 82643 |
18/06/2018 | 41.00p | 41.00p | 39.00p | 41.00p | 11070 |
15/06/2018 | 41.00p | 41.50p | 38.00p | 41.00p | 39192 |
14/06/2018 | 41.00p | 42.00p | 39.00p | 41.00p | 96384 |
13/06/2018 | 40.00p | 40.00p | 39.00p | 40.00p | 4850 |
12/06/2018 | 39.00p | 42.00p | 39.00p | 39.00p | 65698 |
11/06/2018 | 38.00p | 39.25p | 37.36p | 39.00p | 178734 |
08/06/2018 | 31.50p | 37.80p | 31.50p | 37.50p | 254484 |
07/06/2018 | 27.00p | 32.00p | 26.00p | 31.50p | 354521 |
06/06/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
05/06/2018 | 27.00p | 27.00p | 26.00p | 27.00p | 64000 |
04/06/2018 | 27.00p | 27.00p | 26.00p | 27.00p | 10000 |
01/06/2018 | 27.00p | 27.00p | 26.00p | 27.00p | 63132 |
31/05/2018 | 28.50p | 28.50p | 25.00p | 26.50p | 36826 |
30/05/2018 | 28.50p | 28.50p | 28.00p | 28.50p | 7514 |
29/05/2018 | 28.50p | 28.50p | 28.00p | 28.50p | 28694 |
25/05/2018 | 28.50p | 28.50p | 28.00p | 28.50p | 4000 |
24/05/2018 | 28.50p | 28.50p | 28.00p | 28.50p | 2500 |
23/05/2018 | 28.50p | 28.50p | 28.00p | 28.50p | 2508 |
22/05/2018 | 28.50p | 28.50p | 28.00p | 28.50p | 36206 |
21/05/2018 | 28.50p | 28.75p | 28.00p | 28.50p | 30057 |
18/05/2018 | 28.50p | 28.50p | 28.00p | 28.50p | 6000 |
17/05/2018 | 27.50p | 28.50p | 27.00p | 28.50p | 174600 |
16/05/2018 | 27.00p | 28.00p | 26.10p | 27.50p | 148000 |
15/05/2018 | 27.00p | 27.00p | 26.00p | 27.00p | 8273 |
14/05/2018 | 26.00p | 27.75p | 26.00p | 27.00p | 27786 |
11/05/2018 | 24.50p | 25.90p | 24.00p | 25.50p | 443667 |
10/05/2018 | 24.50p | 24.50p | 23.00p | 24.50p | 15143 |
09/05/2018 | 26.00p | 26.00p | 23.50p | 24.50p | 37574 |
08/05/2018 | 26.00p | 27.00p | 24.20p | 26.00p | 49870 |
04/05/2018 | 23.50p | 26.56p | 23.20p | 26.00p | 410756 |
03/05/2018 | 25.50p | 26.25p | 22.00p | 23.50p | 253748 |
02/05/2018 | 18.25p | 26.50p | 18.25p | 25.50p | 1272398 |
01/05/2018 | 15.50p | 18.00p | 15.02p | 17.25p | 4258009 |
30/04/2018 | 15.75p | 15.75p | 15.02p | 15.50p | 13071 |
27/04/2018 | 16.25p | 16.25p | 15.00p | 15.75p | 63235 |
26/04/2018 | 16.25p | 16.25p | 15.99p | 16.25p | 11000 |
25/04/2018 | 16.25p | 16.25p | 16.00p | 16.25p | 86000 |
24/04/2018 | 16.50p | 16.50p | 16.00p | 16.25p | 127074 |
23/04/2018 | 16.50p | 16.50p | 16.00p | 16.50p | 50195 |
20/04/2018 | 16.50p | 16.50p | 16.10p | 16.50p | 115081 |
19/04/2018 | 16.50p | 16.75p | 16.10p | 16.50p | 21000 |
18/04/2018 | 16.75p | 16.75p | 16.20p | 16.50p | 53601 |
17/04/2018 | 16.75p | 17.25p | 16.75p | 16.75p | 43000 |
16/04/2018 | 16.75p | 16.90p | 16.00p | 16.75p | 37000 |
13/04/2018 | 16.75p | 16.75p | 16.00p | 16.75p | 13412 |
12/04/2018 | 16.75p | 17.30p | 16.25p | 17.30p | 66077 |
11/04/2018 | 18.50p | 18.50p | 16.50p | 16.75p | 186269 |
10/04/2018 | 19.50p | 19.50p | 19.00p | 19.50p | 150854 |
09/04/2018 | 19.50p | 19.63p | 19.25p | 19.50p | 94049 |
06/04/2018 | 21.50p | 23.00p | 19.00p | 19.50p | 265219 |
05/04/2018 | 16.00p | 16.00p | 15.00p | 15.50p | 1093 |
04/04/2018 | 16.50p | 16.50p | 16.00p | 16.00p | 26962 |
03/04/2018 | 16.50p | 16.50p | 16.00p | 16.50p | 740 |
29/03/2018 | 16.50p | 16.50p | 16.00p | 16.50p | 41113 |
28/03/2018 | 16.50p | 16.50p | 16.00p | 16.50p | 10000 |
27/03/2018 | 17.50p | 17.50p | 16.50p | 16.50p | 48491 |
26/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
23/03/2018 | 17.50p | 17.50p | 17.00p | 17.50p | 58174 |
22/03/2018 | 17.50p | 17.50p | 17.00p | 17.50p | 75000 |
21/03/2018 | 17.50p | 17.50p | 17.00p | 17.50p | 92000 |
20/03/2018 | 17.50p | 17.50p | 17.00p | 17.50p | 33000 |
19/03/2018 | 17.50p | 18.00p | 17.00p | 17.50p | 144480 |
16/03/2018 | 17.50p | 18.00p | 17.00p | 17.50p | 131292 |
15/03/2018 | 17.50p | 17.50p | 17.00p | 17.50p | 2870 |
14/03/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
13/03/2018 | 17.50p | 17.50p | 16.00p | 17.50p | 36000 |
12/03/2018 | 17.50p | 17.50p | 17.00p | 17.50p | 42658 |
09/03/2018 | 17.50p | 18.00p | 17.50p | 17.50p | 100 |
08/03/2018 | 18.00p | 18.00p | 17.00p | 17.50p | 16900 |
07/03/2018 | 18.00p | 18.00p | 17.00p | 18.00p | 26000 |
06/03/2018 | 18.00p | 19.00p | 16.00p | 18.00p | 60470 |
05/03/2018 | 18.00p | 18.00p | 16.00p | 18.00p | 24986 |
02/03/2018 | 18.00p | 18.00p | 15.00p | 18.00p | 70030 |
01/03/2018 | 18.50p | 18.50p | 16.00p | 18.00p | 179537 |
28/02/2018 | 24.50p | 24.50p | 17.03p | 18.50p | 191188 |
27/02/2018 | 24.50p | 24.75p | 24.12p | 24.50p | 23248 |
26/02/2018 | 24.50p | 24.50p | 24.20p | 24.50p | 4326 |
23/02/2018 | 23.50p | 28.00p | 22.01p | 24.50p | 92034 |
22/02/2018 | 25.00p | 25.00p | 23.50p | 23.50p | 5200 |
21/02/2018 | 26.50p | 26.50p | 24.50p | 24.50p | 2000 |
20/02/2018 | 27.50p | 27.50p | 26.50p | 26.50p | 1000 |
19/02/2018 | 28.50p | 28.50p | 27.00p | 27.50p | 3379 |
16/02/2018 | 29.50p | 29.50p | 28.00p | 28.50p | 3657 |
15/02/2018 | 31.00p | 31.00p | 29.50p | 29.50p | 26000 |
14/02/2018 | 31.50p | 31.50p | 30.00p | 31.00p | 4000 |
13/02/2018 | 33.50p | 33.50p | 31.50p | 31.50p | 2000 |
12/02/2018 | 34.50p | 34.50p | 33.00p | 33.50p | 2000 |
09/02/2018 | 36.50p | 36.50p | 34.50p | 34.50p | 29828 |
08/02/2018 | 38.50p | 38.50p | 36.50p | 36.50p | 1550 |
07/02/2018 | 40.50p | 40.50p | 38.00p | 38.50p | 24089 |
06/02/2018 | 43.50p | 43.50p | 40.00p | 40.50p | 6298 |
05/02/2018 | 62.50p | 62.50p | 45.00p | 47.50p | 27510 |
02/02/2018 | 112.50p | 114.00p | 110.00p | 112.50p | 8601 |
01/02/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 900 |
31/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 625 |
30/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
29/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
26/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | -2000 |
25/01/2018 | 112.50p | 112.50p | 105.00p | 112.50p | 12500 |
24/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
23/01/2018 | 112.50p | 115.00p | 112.50p | 112.50p | 300 |
22/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
19/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
18/01/2018 | 112.50p | 114.00p | 110.00p | 112.50p | 3910 |
17/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
16/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 1500 |
15/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 1500 |
12/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 1500 |
11/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
10/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 2400 |
09/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 1500 |
08/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 1500 |
05/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
04/01/2018 | 112.50p | 112.50p | 110.00p | 112.50p | 3935 |
03/01/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
02/01/2018 | 110.00p | 112.50p | 112.50p | 112.50p | 0 |
29/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
28/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
27/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
22/12/2017 | 110.00p | 112.50p | 110.00p | 112.50p | 4478 |
21/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
20/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
19/12/2017 | 112.50p | 112.50p | 106.00p | 112.50p | 3221 |
18/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
15/12/2017 | 112.50p | 112.50p | 112.00p | 112.50p | 175 |
14/12/2017 | 112.50p | 112.50p | 110.00p | 112.50p | 1666 |
13/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
12/12/2017 | 112.50p | 113.00p | 112.50p | 112.50p | 1000 |
11/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
08/12/2017 | 110.00p | 113.00p | 110.00p | 112.50p | 1500 |
07/12/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
06/12/2017 | 117.50p | 117.50p | 112.50p | 112.50p | 500 |
05/12/2017 | 117.50p | 117.50p | 110.00p | 117.50p | 6000 |
04/12/2017 | 117.50p | 117.50p | 108.00p | 117.50p | 1000 |
01/12/2017 | 118.00p | 118.00p | 110.00p | 117.50p | 4666 |
30/11/2017 | 118.00p | 118.00p | 115.00p | 118.00p | 3284 |
29/11/2017 | 115.50p | 117.50p | 115.00p | 117.50p | 3068 |
28/11/2017 | 115.50p | 115.50p | 115.25p | 115.50p | 3605 |
27/11/2017 | 115.50p | 116.00p | 115.25p | 115.50p | 2663 |
24/11/2017 | 136.50p | 136.50p | 110.00p | 115.50p | 13311 |
23/11/2017 | 146.50p | 146.50p | 136.50p | 136.50p | 6463 |
*Close Price adjusted for both dividends and splits