Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/03/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 35591 |
15/03/2019 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
14/03/2019 | 24.50p | 24.50p | 24.00p | 24.00p | 0 |
13/03/2019 | 24.00p | 24.00p | 23.05p | 24.00p | 16138 |
12/03/2019 | 24.00p | 24.50p | 23.00p | 24.00p | 27789 |
11/03/2019 | 24.50p | 24.50p | 24.00p | 24.00p | 0 |
08/03/2019 | 24.00p | 24.00p | 23.00p | 24.00p | 7000 |
07/03/2019 | 24.50p | 24.80p | 24.00p | 24.00p | 2032 |
06/03/2019 | 24.50p | 24.50p | 23.00p | 23.50p | 24844 |
05/03/2019 | 25.50p | 25.50p | 24.50p | 24.50p | 72776 |
04/03/2019 | 25.50p | 25.50p | 24.00p | 25.00p | 459 |
01/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
28/02/2019 | 26.00p | 26.00p | 24.00p | 25.00p | 22407 |
27/02/2019 | 26.00p | 26.50p | 26.00p | 26.50p | 0 |
26/02/2019 | 26.00p | 26.50p | 25.00p | 26.50p | 5222 |
25/02/2019 | 26.00p | 26.50p | 26.00p | 26.50p | 0 |
22/02/2019 | 26.50p | 26.95p | 26.50p | 26.50p | 178 |
21/02/2019 | 26.00p | 27.00p | 25.08p | 26.50p | 33684 |
20/02/2019 | 25.50p | 25.50p | 24.26p | 25.50p | 16000 |
19/02/2019 | 26.00p | 26.00p | 25.30p | 25.50p | 4000 |
18/02/2019 | 26.00p | 27.94p | 26.00p | 26.50p | 991 |
15/02/2019 | 26.00p | 27.67p | 26.00p | 26.50p | 8000 |
14/02/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
13/02/2019 | 26.00p | 26.50p | 26.00p | 26.50p | 0 |
12/02/2019 | 25.50p | 26.67p | 25.50p | 26.50p | 6435 |
11/02/2019 | 26.00p | 26.00p | 25.50p | 25.50p | 0 |
08/02/2019 | 26.00p | 26.00p | 25.50p | 25.50p | 0 |
07/02/2019 | 26.00p | 26.00p | 25.50p | 25.50p | 0 |
06/02/2019 | 25.50p | 25.50p | 24.30p | 25.50p | 2833 |
05/02/2019 | 25.50p | 26.67p | 25.50p | 25.50p | 2649 |
04/02/2019 | 26.00p | 26.00p | 25.50p | 25.50p | 0 |
01/02/2019 | 26.00p | 26.00p | 25.50p | 25.50p | 0 |
31/01/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
30/01/2019 | 25.50p | 26.67p | 25.50p | 25.50p | 142 |
29/01/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
28/01/2019 | 26.00p | 26.00p | 25.50p | 25.50p | 0 |
25/01/2019 | 25.00p | 25.50p | 24.30p | 25.50p | 5816 |
24/01/2019 | 26.00p | 26.00p | 25.00p | 25.00p | 0 |
23/01/2019 | 26.50p | 26.50p | 25.00p | 25.00p | 40000 |
22/01/2019 | 25.50p | 26.70p | 25.50p | 26.50p | 38114 |
21/01/2019 | 25.50p | 25.50p | 24.12p | 25.00p | 7656 |
18/01/2019 | 25.50p | 25.50p | 24.00p | 25.00p | 29194 |
17/01/2019 | 25.50p | 25.50p | 25.00p | 25.00p | 0 |
16/01/2019 | 25.50p | 25.50p | 25.00p | 25.00p | 0 |
15/01/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
14/01/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 10000 |
11/01/2019 | 25.00p | 25.00p | 24.00p | 25.00p | 16890 |
10/01/2019 | 25.00p | 25.00p | 24.00p | 25.00p | 10436 |
09/01/2019 | 26.50p | 26.50p | 25.00p | 25.50p | 10000 |
08/01/2019 | 26.50p | 26.50p | 25.45p | 25.50p | 686 |
07/01/2019 | 25.50p | 25.50p | 25.45p | 25.50p | 5000 |
04/01/2019 | 26.00p | 26.00p | 24.50p | 25.50p | 25000 |
03/01/2019 | 26.50p | 26.50p | 25.00p | 26.00p | 23232 |
02/01/2019 | 26.50p | 26.50p | 26.00p | 26.50p | 3164 |
31/12/2018 | 27.00p | 27.00p | 25.50p | 26.50p | 25000 |
28/12/2018 | 27.00p | 27.50p | 27.00p | 27.00p | 9500 |
27/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
24/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
21/12/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
20/12/2018 | 27.50p | 27.50p | 27.00p | 27.00p | 15000 |
19/12/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
18/12/2018 | 27.50p | 27.50p | 27.00p | 27.50p | 7258 |
17/12/2018 | 28.50p | 29.40p | 25.80p | 27.50p | 24097 |
14/12/2018 | 27.50p | 30.00p | 27.50p | 28.50p | 104065 |
13/12/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
12/12/2018 | 28.50p | 28.50p | 27.00p | 27.50p | 11760 |
11/12/2018 | 28.50p | 28.50p | 27.33p | 28.50p | 4080 |
10/12/2018 | 28.50p | 28.50p | 27.33p | 28.50p | 5480 |
07/12/2018 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
06/12/2018 | 28.50p | 28.50p | 27.13p | 28.50p | 6020 |
05/12/2018 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
04/12/2018 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
03/12/2018 | 27.50p | 28.50p | 27.00p | 28.50p | 24500 |
30/11/2018 | 27.50p | 27.75p | 27.50p | 27.50p | 10000 |
29/11/2018 | 28.50p | 28.50p | 27.00p | 27.50p | 13000 |
28/11/2018 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
27/11/2018 | 28.50p | 29.15p | 27.00p | 28.50p | 29049 |
26/11/2018 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
23/11/2018 | 28.50p | 29.25p | 27.03p | 28.50p | 11825 |
22/11/2018 | 28.50p | 29.25p | 27.00p | 28.50p | 26267 |
21/11/2018 | 29.50p | 29.50p | 28.50p | 28.50p | 6998 |
20/11/2018 | 29.50p | 30.00p | 29.00p | 29.00p | 111 |
19/11/2018 | 29.50p | 29.50p | 27.80p | 29.00p | 20000 |
16/11/2018 | 29.50p | 29.50p | 29.00p | 29.00p | 0 |
15/11/2018 | 29.50p | 29.50p | 27.50p | 29.00p | 29094 |
14/11/2018 | 30.50p | 30.50p | 30.00p | 30.00p | 0 |
13/11/2018 | 31.00p | 31.00p | 28.75p | 30.50p | 25902 |
12/11/2018 | 31.00p | 31.70p | 30.00p | 31.00p | 32700 |
09/11/2018 | 31.00p | 31.70p | 31.00p | 31.00p | 4731 |
08/11/2018 | 30.50p | 31.85p | 30.50p | 30.50p | 10863 |
07/11/2018 | 30.50p | 30.50p | 29.15p | 30.50p | 16658 |
06/11/2018 | 30.60p | 30.80p | 30.60p | 30.60p | 1515525 |
05/11/2018 | 31.00p | 31.00p | 30.00p | 30.80p | 10000 |
02/11/2018 | 31.00p | 31.00p | 30.00p | 31.00p | 265 |
01/11/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
31/10/2018 | 31.00p | 31.00p | 30.00p | 31.00p | 26000 |
30/10/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
29/10/2018 | 31.00p | 31.00p | 30.00p | 31.00p | 2000 |
26/10/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
25/10/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
24/10/2018 | 31.00p | 31.00p | 30.00p | 31.00p | 15375 |
23/10/2018 | 31.00p | 31.00p | 30.00p | 31.00p | 4191 |
22/10/2018 | 31.00p | 31.00p | 30.00p | 31.00p | 4000 |
19/10/2018 | 31.00p | 31.90p | 30.00p | 31.00p | 21003 |
18/10/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
17/10/2018 | 31.00p | 31.00p | 30.00p | 31.00p | 711 |
16/10/2018 | 31.00p | 31.46p | 31.00p | 31.00p | 1084 |
15/10/2018 | 31.00p | 31.00p | 30.15p | 31.00p | 11000 |
12/10/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 75000 |
11/10/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
10/10/2018 | 31.00p | 31.00p | 30.20p | 31.00p | 1406 |
09/10/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
08/10/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
05/10/2018 | 31.50p | 31.00p | 31.00p | 31.00p | 0 |
04/10/2018 | 31.00p | 31.00p | 30.22p | 31.00p | 2608 |
03/10/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
02/10/2018 | 31.00p | 31.96p | 31.00p | 31.00p | 2162 |
01/10/2018 | 30.50p | 31.96p | 30.20p | 31.00p | 43132 |
28/09/2018 | 30.50p | 30.75p | 30.50p | 30.50p | 250 |
27/09/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
26/09/2018 | 30.50p | 30.50p | 30.00p | 30.50p | 2000 |
25/09/2018 | 30.50p | 30.75p | 30.50p | 30.50p | 4126 |
24/09/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
21/09/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
20/09/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
19/09/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
18/09/2018 | 30.50p | 30.75p | 30.00p | 30.50p | 8700 |
17/09/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
14/09/2018 | 30.50p | 30.50p | 30.00p | 30.50p | 3487 |
13/09/2018 | 30.50p | 30.81p | 30.50p | 30.50p | 324 |
12/09/2018 | 30.50p | 30.50p | 30.00p | 30.50p | 689 |
11/09/2018 | 30.50p | 30.50p | 30.00p | 30.50p | 7000 |
10/09/2018 | 30.50p | 30.98p | 30.00p | 30.50p | 4263 |
07/09/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
06/09/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
05/09/2018 | 30.50p | 30.75p | 30.50p | 30.50p | 22686 |
04/09/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
03/09/2018 | 30.50p | 30.50p | 30.00p | 30.50p | 2906 |
31/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
30/08/2018 | 30.50p | 30.50p | 30.00p | 30.50p | 700 |
29/08/2018 | 30.50p | 30.50p | 30.00p | 30.50p | 5000 |
28/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
24/08/2018 | 30.50p | 30.50p | 30.00p | 30.50p | 2000 |
23/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
22/08/2018 | 30.50p | 30.50p | 30.01p | 30.50p | 2 |
21/08/2018 | 30.50p | 30.50p | 29.00p | 30.50p | 10500 |
20/08/2018 | 30.50p | 30.93p | 30.50p | 30.50p | 6485 |
17/08/2018 | 30.50p | 30.93p | 30.00p | 30.50p | 11656 |
16/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
15/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
14/08/2018 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
13/08/2018 | 32.00p | 32.00p | 30.00p | 30.50p | 27614 |
10/08/2018 | 33.00p | 33.00p | 31.00p | 32.00p | 14700 |
09/08/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
08/08/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
07/08/2018 | 33.00p | 33.00p | 32.00p | 32.50p | 12000 |
06/08/2018 | 33.00p | 33.00p | 32.02p | 33.00p | 8225 |
03/08/2018 | 33.50p | 33.50p | 32.00p | 33.00p | 3278 |
02/08/2018 | 33.00p | 34.55p | 33.00p | 33.50p | 1285 |
01/08/2018 | 33.50p | 33.50p | 33.00p | 33.00p | 0 |
31/07/2018 | 34.00p | 34.00p | 32.00p | 33.50p | 13048 |
30/07/2018 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
27/07/2018 | 34.00p | 34.00p | 33.02p | 34.00p | 836 |
26/07/2018 | 34.00p | 34.94p | 33.02p | 34.00p | 2783 |
25/07/2018 | 34.00p | 34.00p | 33.00p | 34.00p | 15175 |
24/07/2018 | 33.50p | 35.00p | 33.50p | 34.00p | 35103 |
23/07/2018 | 33.50p | 34.40p | 32.90p | 33.50p | 11712 |
20/07/2018 | 33.50p | 33.50p | 32.90p | 33.50p | 20000 |
19/07/2018 | 33.50p | 33.50p | 32.30p | 33.50p | 3212 |
18/07/2018 | 33.50p | 33.50p | 33.00p | 33.50p | 29345 |
17/07/2018 | 33.50p | 33.00p | 33.00p | 33.00p | 0 |
16/07/2018 | 33.00p | 33.96p | 33.00p | 33.00p | 2944 |
13/07/2018 | 33.00p | 33.96p | 32.60p | 33.00p | 2046 |
12/07/2018 | 33.50p | 33.50p | 33.00p | 33.00p | 20000 |
11/07/2018 | 33.00p | 33.00p | 32.65p | 33.00p | 1458 |
10/07/2018 | 33.50p | 33.50p | 32.60p | 33.00p | 2175 |
09/07/2018 | 33.50p | 33.50p | 32.60p | 33.00p | 9569 |
06/07/2018 | 33.50p | 33.50p | 32.45p | 33.00p | 12000 |
05/07/2018 | 33.50p | 33.96p | 33.00p | 33.00p | 10000 |
04/07/2018 | 33.50p | 33.50p | 32.02p | 33.00p | 257 |
03/07/2018 | 33.50p | 33.50p | 32.60p | 33.00p | 3597 |
02/07/2018 | 33.00p | 34.00p | 32.45p | 33.00p | 19800 |
29/06/2018 | 33.00p | 33.20p | 32.60p | 33.00p | 29201 |
28/06/2018 | 32.50p | 33.00p | 31.81p | 33.00p | 2000 |
27/06/2018 | 32.50p | 32.50p | 31.90p | 32.50p | 10926 |
26/06/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
25/06/2018 | 32.50p | 32.50p | 31.81p | 32.50p | 5701 |
22/06/2018 | 31.50p | 32.50p | 31.50p | 32.50p | 8469 |
21/06/2018 | 31.00p | 31.50p | 31.00p | 31.50p | 16300 |
20/06/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 27500 |
19/06/2018 | 30.00p | 31.00p | 30.00p | 31.00p | 38549 |
18/06/2018 | 29.50p | 30.00p | 29.50p | 30.00p | 300 |
15/06/2018 | 29.50p | 29.50p | 29.26p | 29.50p | 231 |
14/06/2018 | 28.50p | 29.50p | 28.50p | 29.50p | 3335 |
13/06/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
12/06/2018 | 27.50p | 29.00p | 27.50p | 29.00p | 5000 |
11/06/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
08/06/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 50000 |
07/06/2018 | 27.50p | 28.00p | 27.50p | 27.50p | 15000 |
06/06/2018 | 27.00p | 27.50p | 27.50p | 27.50p | 0 |
*Close Price adjusted for both dividends and splits