Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/01/2019 | 42.40p | 42.40p | 41.00p | 41.50p | 46330 |
30/01/2019 | 42.00p | 42.50p | 41.00p | 42.50p | 47721 |
29/01/2019 | 44.00p | 44.58p | 41.80p | 41.80p | 41698 |
28/01/2019 | 45.00p | 47.56p | 44.00p | 45.40p | 72998 |
25/01/2019 | 44.11p | 44.40p | 44.11p | 44.40p | 1207 |
24/01/2019 | 46.80p | 46.80p | 44.20p | 44.40p | 1203 |
23/01/2019 | 43.20p | 48.00p | 43.20p | 43.20p | 105547 |
22/01/2019 | 42.00p | 44.80p | 38.25p | 43.60p | 138297 |
21/01/2019 | 42.05p | 44.40p | 42.00p | 44.40p | 22705 |
18/01/2019 | 42.50p | 44.40p | 42.50p | 44.40p | 17216 |
17/01/2019 | 42.50p | 43.40p | 42.45p | 43.40p | 1170 |
16/01/2019 | 43.58p | 44.40p | 43.58p | 44.40p | 2580 |
15/01/2019 | 44.00p | 46.00p | 43.00p | 43.40p | 28700 |
14/01/2019 | 50.50p | 50.50p | 45.00p | 45.90p | 45694 |
11/01/2019 | 48.14p | 49.50p | 46.13p | 48.25p | 21719 |
10/01/2019 | 52.50p | 52.50p | 48.00p | 50.25p | 3489 |
09/01/2019 | 49.00p | 52.72p | 49.00p | 50.75p | 720019 |
08/01/2019 | 46.20p | 50.50p | 46.20p | 49.10p | 64556 |
07/01/2019 | 46.72p | 48.35p | 46.72p | 48.35p | 24000 |
04/01/2019 | 46.60p | 48.30p | 46.60p | 48.30p | 120346 |
03/01/2019 | 44.00p | 45.40p | 44.00p | 45.40p | 99000 |
02/01/2019 | 44.49p | 46.80p | 44.49p | 45.50p | 57376 |
31/12/2018 | 49.00p | 49.00p | 40.00p | 44.50p | 153992 |
28/12/2018 | 56.50p | 56.67p | 43.60p | 50.00p | 256318 |
27/12/2018 | 60.00p | 65.95p | 56.07p | 59.25p | 43769 |
24/12/2018 | 56.00p | 72.00p | 56.00p | 62.50p | 97096 |
21/12/2018 | 54.00p | 56.49p | 51.38p | 54.00p | 217940 |
20/12/2018 | 49.60p | 53.35p | 48.36p | 52.50p | 87954 |
19/12/2018 | 48.00p | 50.50p | 46.40p | 48.75p | 88152 |
18/12/2018 | 46.00p | 47.54p | 43.04p | 47.00p | 98322 |
17/12/2018 | 37.20p | 47.70p | 37.20p | 44.00p | 96456 |
14/12/2018 | 36.00p | 36.90p | 35.41p | 36.50p | 313821 |
13/12/2018 | 34.00p | 37.50p | 33.75p | 37.10p | 406206 |
12/12/2018 | 32.40p | 32.70p | 31.50p | 32.60p | 307261 |
11/12/2018 | 30.20p | 32.20p | 30.20p | 31.80p | 158030 |
10/12/2018 | 32.00p | 32.85p | 31.00p | 31.50p | 123085 |
07/12/2018 | 34.00p | 35.70p | 32.65p | 34.00p | 131372 |
06/12/2018 | 35.00p | 36.00p | 32.06p | 36.00p | 113621 |
05/12/2018 | 36.00p | 36.00p | 33.30p | 34.50p | 254622 |
04/12/2018 | 31.00p | 36.00p | 29.00p | 35.00p | 485710 |
03/12/2018 | 28.20p | 29.00p | 26.45p | 29.00p | 1000119 |
30/11/2018 | 29.00p | 29.00p | 26.31p | 28.20p | 215347 |
29/11/2018 | 29.80p | 30.69p | 27.85p | 29.00p | 876381 |
28/11/2018 | 45.40p | 45.40p | 19.00p | 29.20p | 2092760 |
27/11/2018 | 60.00p | 64.00p | 60.00p | 62.00p | 6143 |
26/11/2018 | 63.00p | 63.00p | 60.00p | 62.00p | 9748 |
23/11/2018 | 62.01p | 62.01p | 60.75p | 60.75p | 216 |
22/11/2018 | 58.73p | 60.75p | 58.73p | 60.75p | 5000 |
21/11/2018 | 59.00p | 60.50p | 59.00p | 60.50p | 5000 |
20/11/2018 | 63.00p | 63.07p | 59.75p | 59.75p | 26500 |
19/11/2018 | 63.00p | 64.75p | 64.75p | 64.75p | 0 |
16/11/2018 | 63.00p | 66.50p | 63.00p | 64.75p | 10070 |
15/11/2018 | 66.50p | 66.50p | 63.03p | 64.75p | 2007 |
14/11/2018 | 62.00p | 64.70p | 62.00p | 63.50p | 3601 |
13/11/2018 | 63.00p | 64.25p | 62.29p | 64.25p | 10248 |
12/11/2018 | 64.70p | 64.75p | 63.01p | 64.75p | 5119 |
09/11/2018 | 64.00p | 64.25p | 63.50p | 64.25p | 0 |
08/11/2018 | 64.00p | 64.75p | 62.03p | 63.50p | 25634 |
07/11/2018 | 69.00p | 69.00p | 64.00p | 65.50p | 114720 |
06/11/2018 | 69.00p | 72.00p | 69.00p | 72.00p | 3777 |
05/11/2018 | 75.00p | 75.00p | 69.00p | 72.00p | 4315 |
02/11/2018 | 75.00p | 75.00p | 69.12p | 72.50p | 4550 |
01/11/2018 | 75.00p | 72.00p | 71.75p | 72.00p | 0 |
31/10/2018 | 75.00p | 75.00p | 70.13p | 71.75p | 1001 |
30/10/2018 | 74.08p | 74.08p | 70.00p | 71.75p | 9970 |
29/10/2018 | 75.00p | 75.00p | 70.00p | 72.00p | 13263 |
26/10/2018 | 69.36p | 73.00p | 69.36p | 72.00p | 7719 |
25/10/2018 | 70.00p | 73.00p | 70.00p | 72.00p | 57472 |
24/10/2018 | 71.30p | 73.50p | 71.00p | 73.50p | 7066 |
23/10/2018 | 74.00p | 74.50p | 73.00p | 74.50p | 5000 |
22/10/2018 | 74.00p | 75.50p | 73.00p | 75.50p | 1656 |
19/10/2018 | 78.00p | 77.00p | 77.00p | 77.00p | 199000 |
18/10/2018 | 78.00p | 78.00p | 77.00p | 77.00p | 130 |
17/10/2018 | 78.00p | 78.00p | 74.00p | 77.00p | 48356 |
16/10/2018 | 78.49p | 78.49p | 78.00p | 78.00p | 1266 |
15/10/2018 | 78.49p | 78.49p | 78.00p | 78.00p | 558 |
12/10/2018 | 75.00p | 78.00p | 75.00p | 78.00p | 10816 |
11/10/2018 | 80.00p | 80.00p | 78.50p | 78.50p | 1800 |
10/10/2018 | 78.80p | 79.50p | 77.30p | 79.50p | 10000 |
09/10/2018 | 81.49p | 81.49p | 79.50p | 79.50p | 650 |
08/10/2018 | 82.50p | 82.50p | 79.62p | 80.00p | 4001 |
05/10/2018 | 82.00p | 82.00p | 80.25p | 80.25p | 5000 |
04/10/2018 | 80.37p | 80.37p | 78.75p | 78.75p | 1500 |
03/10/2018 | 80.37p | 79.00p | 78.75p | 78.75p | 0 |
02/10/2018 | 80.37p | 81.00p | 77.00p | 79.00p | 20769 |
01/10/2018 | 80.49p | 80.49p | 78.75p | 78.75p | 12456 |
28/09/2018 | 75.50p | 80.49p | 75.50p | 78.75p | 929 |
27/09/2018 | 75.50p | 80.49p | 75.50p | 78.75p | 1613 |
26/09/2018 | 75.50p | 78.75p | 78.75p | 78.75p | 0 |
25/09/2018 | 75.50p | 78.75p | 75.50p | 78.75p | 954 |
24/09/2018 | 76.90p | 79.00p | 75.65p | 79.00p | 7365 |
21/09/2018 | 80.00p | 80.00p | 77.05p | 79.00p | 7457 |
20/09/2018 | 82.00p | 83.11p | 80.00p | 83.00p | 3320 |
19/09/2018 | 85.00p | 86.50p | 86.00p | 86.00p | 22800 |
18/09/2018 | 85.00p | 86.50p | 85.00p | 86.50p | 8375 |
17/09/2018 | 86.50p | 89.00p | 86.50p | 87.50p | 5189 |
14/09/2018 | 89.18p | 89.00p | 88.25p | 88.25p | 0 |
13/09/2018 | 89.18p | 89.34p | 89.00p | 89.00p | 9622 |
12/09/2018 | 90.00p | 90.40p | 86.50p | 88.50p | 56178 |
11/09/2018 | 90.99p | 90.99p | 90.00p | 90.00p | 13477 |
10/09/2018 | 89.08p | 89.50p | 89.08p | 89.50p | 100 |
07/09/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 19225 |
06/09/2018 | 91.70p | 91.70p | 91.00p | 91.00p | 1420 |
05/09/2018 | 90.59p | 90.59p | 88.00p | 89.50p | 167281 |
04/09/2018 | 87.09p | 89.75p | 87.09p | 89.75p | 1217 |
03/09/2018 | 86.11p | 89.25p | 88.25p | 89.25p | 0 |
31/08/2018 | 86.11p | 88.25p | 86.11p | 88.25p | 151 |
30/08/2018 | 87.11p | 88.25p | 87.11p | 88.25p | 176 |
29/08/2018 | 89.00p | 89.88p | 87.50p | 87.50p | 2788 |
28/08/2018 | 89.00p | 89.00p | 88.25p | 88.25p | 2117 |
24/08/2018 | 86.00p | 88.25p | 88.25p | 88.25p | 0 |
23/08/2018 | 86.00p | 88.25p | 86.00p | 88.25p | 5000 |
22/08/2018 | 90.00p | 89.50p | 89.50p | 89.50p | 0 |
21/08/2018 | 90.00p | 90.00p | 88.41p | 89.50p | 14289 |
20/08/2018 | 91.96p | 91.96p | 91.50p | 91.50p | 1484 |
17/08/2018 | 90.00p | 91.00p | 90.00p | 91.00p | 3350 |
16/08/2018 | 90.90p | 90.00p | 90.00p | 90.00p | 0 |
15/08/2018 | 90.90p | 90.90p | 90.00p | 90.00p | 207 |
14/08/2018 | 90.90p | 90.90p | 90.00p | 90.00p | 700 |
13/08/2018 | 91.00p | 91.00p | 87.50p | 89.00p | 3580 |
10/08/2018 | 90.00p | 92.00p | 90.00p | 92.00p | 2188 |
09/08/2018 | 93.00p | 94.00p | 91.75p | 91.75p | 2921 |
08/08/2018 | 91.00p | 91.90p | 88.06p | 90.00p | 14100 |
07/08/2018 | 88.00p | 89.50p | 89.50p | 89.50p | 0 |
06/08/2018 | 88.00p | 89.50p | 88.00p | 89.50p | 6200 |
03/08/2018 | 90.00p | 91.50p | 90.00p | 91.50p | 5000 |
02/08/2018 | 91.80p | 92.50p | 91.00p | 92.50p | 0 |
01/08/2018 | 91.80p | 91.00p | 91.00p | 91.00p | 0 |
31/07/2018 | 91.80p | 91.80p | 91.00p | 91.00p | 1076 |
30/07/2018 | 89.90p | 91.90p | 88.05p | 90.50p | 3394 |
27/07/2018 | 95.00p | 95.00p | 91.90p | 92.00p | 4353 |
26/07/2018 | 91.00p | 92.00p | 91.00p | 92.00p | 13546 |
25/07/2018 | 91.90p | 92.50p | 90.08p | 92.50p | 1605 |
24/07/2018 | 92.00p | 92.10p | 90.00p | 92.00p | 11993 |
23/07/2018 | 95.00p | 95.00p | 90.12p | 91.50p | 14482 |
20/07/2018 | 90.14p | 93.70p | 90.10p | 92.50p | 3737 |
19/07/2018 | 93.00p | 95.00p | 90.10p | 92.00p | 44592 |
18/07/2018 | 94.00p | 94.00p | 94.00p | 94.00p | 2658 |
17/07/2018 | 94.00p | 95.45p | 92.50p | 92.50p | 1739 |
16/07/2018 | 95.45p | 95.45p | 93.53p | 94.00p | 1761 |
13/07/2018 | 91.14p | 95.45p | 90.14p | 93.50p | 4820 |
12/07/2018 | 97.00p | 99.00p | 94.50p | 94.50p | 17402 |
11/07/2018 | 96.00p | 96.00p | 94.00p | 95.75p | 3320 |
10/07/2018 | 95.00p | 98.91p | 95.00p | 95.00p | 30477 |
09/07/2018 | 91.00p | 94.75p | 91.00p | 94.75p | 3996 |
06/07/2018 | 98.00p | 99.96p | 92.50p | 92.50p | 13226 |
05/07/2018 | 99.60p | 99.60p | 98.00p | 98.00p | 13251 |
04/07/2018 | 99.50p | 100.00p | 97.50p | 98.00p | 35198 |
03/07/2018 | 97.25p | 98.95p | 97.20p | 97.75p | 11137 |
02/07/2018 | 98.50p | 101.00p | 92.00p | 97.50p | 42455 |
29/06/2018 | 95.00p | 98.50p | 93.00p | 94.75p | 17273 |
28/06/2018 | 96.50p | 100.00p | 96.50p | 97.50p | 4500 |
27/06/2018 | 98.25p | 98.25p | 98.25p | 98.25p | 500 |
26/06/2018 | 104.00p | 104.00p | 96.57p | 104.00p | 4004 |
25/06/2018 | 100.00p | 100.00p | 98.61p | 99.00p | 71513 |
22/06/2018 | 100.00p | 97.50p | 97.50p | 97.50p | 183702 |
21/06/2018 | 100.00p | 100.00p | 97.50p | 97.50p | 6000 |
20/06/2018 | 102.00p | 102.00p | 97.50p | 98.50p | 75000 |
19/06/2018 | 97.50p | 99.55p | 97.50p | 97.50p | 1482 |
18/06/2018 | 99.00p | 99.00p | 96.00p | 96.00p | 1000 |
15/06/2018 | 99.35p | 99.50p | 99.02p | 99.50p | 9493 |
14/06/2018 | 99.02p | 99.50p | 99.02p | 99.50p | 103254 |
13/06/2018 | 99.01p | 100.00p | 99.01p | 99.50p | 6563 |
12/06/2018 | 98.70p | 99.50p | 98.70p | 99.50p | 6000 |
11/06/2018 | 100.00p | 100.02p | 97.05p | 99.00p | 13664 |
08/06/2018 | 96.80p | 98.00p | 94.08p | 98.00p | 2714 |
07/06/2018 | 94.16p | 98.00p | 98.00p | 98.00p | 0 |
06/06/2018 | 94.16p | 98.00p | 94.16p | 98.00p | 3089 |
05/06/2018 | 100.05p | 100.05p | 98.00p | 98.00p | 27992 |
04/06/2018 | 99.25p | 100.50p | 99.25p | 100.50p | 2950 |
01/06/2018 | 100.00p | 99.25p | 98.50p | 99.25p | 0 |
31/05/2018 | 100.00p | 100.50p | 96.35p | 98.50p | 21770 |
30/05/2018 | 102.00p | 102.00p | 99.50p | 99.50p | 11029 |
29/05/2018 | 97.50p | 101.50p | 97.50p | 101.50p | 6991 |
25/05/2018 | 102.00p | 102.00p | 97.50p | 99.50p | 101113 |
24/05/2018 | 100.00p | 99.50p | 99.50p | 99.50p | 0 |
23/05/2018 | 100.00p | 101.50p | 99.50p | 99.50p | 678695 |
22/05/2018 | 96.00p | 100.00p | 96.00p | 100.00p | 400 |
21/05/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 6000 |
18/05/2018 | 95.35p | 100.00p | 98.00p | 100.00p | 0 |
17/05/2018 | 95.35p | 102.51p | 95.35p | 98.00p | 2338 |
16/05/2018 | 95.00p | 97.50p | 95.00p | 97.50p | 11828 |
15/05/2018 | 96.00p | 99.62p | 96.00p | 97.50p | 12176 |
14/05/2018 | 92.50p | 99.40p | 92.50p | 98.00p | 16188 |
11/05/2018 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
10/05/2018 | 95.50p | 95.50p | 92.50p | 95.50p | 2326 |
09/05/2018 | 94.00p | 102.90p | 92.50p | 95.50p | 25962 |
08/05/2018 | 102.00p | 102.00p | 100.00p | 101.50p | 5782 |
04/05/2018 | 107.00p | 110.00p | 105.00p | 105.00p | 6688 |
03/05/2018 | 110.00p | 114.52p | 107.16p | 108.50p | 1255 |
02/05/2018 | 110.00p | 110.00p | 107.06p | 108.50p | 32779 |
01/05/2018 | 110.00p | 114.92p | 107.80p | 111.00p | 10973 |
30/04/2018 | 117.00p | 124.92p | 113.00p | 114.50p | 25734 |
27/04/2018 | 150.00p | 155.00p | 150.00p | 155.00p | 634 |
26/04/2018 | 157.00p | 159.00p | 155.00p | 155.00p | 10058 |
25/04/2018 | 157.78p | 153.50p | 153.50p | 153.50p | 0 |
24/04/2018 | 157.78p | 153.50p | 152.50p | 153.50p | 5000 |
23/04/2018 | 157.78p | 157.78p | 152.50p | 152.50p | 1000 |
20/04/2018 | 159.80p | 159.80p | 150.16p | 152.50p | 4400 |
19/04/2018 | 147.20p | 152.00p | 152.00p | 152.00p | 0 |
*Close Price adjusted for both dividends and splits