Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2019 | 47.00p | 47.40p | 47.00p | 47.40p | 29192 |
04/07/2019 | 47.80p | 47.80p | 47.40p | 47.40p | 2000 |
03/07/2019 | 47.80p | 47.80p | 47.40p | 47.40p | 2 |
02/07/2019 | 45.39p | 47.40p | 46.40p | 47.40p | 0 |
01/07/2019 | 45.39p | 46.40p | 45.39p | 46.40p | 3000 |
28/06/2019 | 45.80p | 46.40p | 46.40p | 46.40p | 0 |
27/06/2019 | 45.80p | 46.40p | 45.80p | 46.40p | 19207 |
26/06/2019 | 42.00p | 45.42p | 42.00p | 44.00p | 1931 |
25/06/2019 | 42.20p | 46.00p | 42.20p | 44.50p | 41 |
24/06/2019 | 46.00p | 46.38p | 44.10p | 44.10p | 18168 |
21/06/2019 | 47.80p | 47.80p | 44.00p | 44.00p | 13245 |
20/06/2019 | 46.00p | 46.00p | 46.00p | 46.00p | 17500 |
19/06/2019 | 46.00p | 49.80p | 46.00p | 48.00p | 8896 |
18/06/2019 | 49.80p | 50.00p | 46.57p | 48.00p | 22 |
17/06/2019 | 49.80p | 49.80p | 47.90p | 47.90p | 657 |
14/06/2019 | 46.00p | 48.00p | 46.00p | 48.00p | 550 |
13/06/2019 | 49.80p | 49.80p | 48.00p | 48.00p | 15154 |
12/06/2019 | 46.57p | 49.76p | 46.57p | 48.00p | 3615 |
11/06/2019 | 49.80p | 49.80p | 48.50p | 48.50p | 2900 |
10/06/2019 | 50.00p | 48.50p | 48.00p | 48.50p | 0 |
07/06/2019 | 50.00p | 50.50p | 48.00p | 48.00p | 77624 |
06/06/2019 | 48.90p | 48.90p | 48.50p | 48.50p | 2000 |
05/06/2019 | 52.00p | 52.00p | 49.00p | 49.00p | 87045 |
04/06/2019 | 59.00p | 55.75p | 55.75p | 55.75p | 0 |
03/06/2019 | 59.00p | 59.00p | 55.75p | 55.75p | 22 |
31/05/2019 | 59.00p | 55.75p | 55.75p | 55.75p | 0 |
30/05/2019 | 59.00p | 59.00p | 52.35p | 55.75p | 1692 |
29/05/2019 | 52.00p | 56.25p | 55.75p | 55.75p | 0 |
28/05/2019 | 52.00p | 56.25p | 52.00p | 56.25p | 6453 |
24/05/2019 | 54.00p | 55.75p | 54.00p | 55.75p | 22828 |
23/05/2019 | 52.00p | 55.25p | 52.00p | 55.25p | 22522 |
22/05/2019 | 55.00p | 55.75p | 55.00p | 55.75p | 22 |
21/05/2019 | 54.00p | 55.00p | 54.00p | 55.00p | 10000 |
20/05/2019 | 54.00p | 55.00p | 54.00p | 55.00p | 30706 |
17/05/2019 | 53.00p | 55.00p | 55.00p | 55.00p | 17500 |
16/05/2019 | 53.00p | 55.00p | 53.00p | 55.00p | 15433 |
15/05/2019 | 55.00p | 56.50p | 53.07p | 56.50p | 7661 |
14/05/2019 | 52.07p | 55.50p | 52.07p | 55.50p | 1000 |
13/05/2019 | 52.00p | 55.50p | 52.00p | 55.50p | 2624 |
10/05/2019 | 57.50p | 57.50p | 52.00p | 53.25p | 122532 |
09/05/2019 | 53.00p | 55.50p | 52.50p | 53.75p | 139879 |
08/05/2019 | 53.90p | 54.25p | 53.90p | 54.25p | 185 |
07/05/2019 | 52.90p | 53.75p | 52.90p | 53.75p | 4000 |
03/05/2019 | 52.00p | 52.00p | 51.75p | 51.75p | 600 |
02/05/2019 | 51.90p | 52.50p | 51.50p | 52.50p | 0 |
01/05/2019 | 51.90p | 51.90p | 51.50p | 51.50p | 100 |
30/04/2019 | 54.50p | 51.85p | 49.25p | 51.85p | 0 |
29/04/2019 | 54.50p | 54.50p | 49.25p | 49.25p | 11 |
26/04/2019 | 49.80p | 51.50p | 49.80p | 51.50p | 50 |
25/04/2019 | 48.55p | 49.80p | 48.55p | 49.00p | 43500 |
24/04/2019 | 51.00p | 51.00p | 49.32p | 50.50p | 18803 |
23/04/2019 | 51.00p | 52.25p | 51.00p | 52.25p | 8104 |
18/04/2019 | 49.20p | 52.25p | 49.20p | 52.25p | 15171 |
17/04/2019 | 51.50p | 53.00p | 50.25p | 50.25p | 36763 |
16/04/2019 | 51.50p | 51.60p | 51.50p | 51.60p | 800000 |
15/04/2019 | 50.50p | 52.00p | 50.50p | 52.00p | 1032 |
12/04/2019 | 50.50p | 52.00p | 50.50p | 52.00p | 23 |
11/04/2019 | 53.50p | 54.00p | 52.17p | 53.00p | 11755 |
10/04/2019 | 51.00p | 53.25p | 51.00p | 53.25p | 3 |
09/04/2019 | 53.50p | 53.50p | 53.00p | 53.00p | 3 |
08/04/2019 | 52.00p | 53.50p | 52.00p | 52.50p | 10125 |
05/04/2019 | 52.00p | 53.00p | 53.00p | 53.00p | 0 |
04/04/2019 | 52.00p | 53.00p | 52.00p | 53.00p | 14250 |
03/04/2019 | 52.00p | 55.75p | 52.00p | 55.75p | 5400 |
02/04/2019 | 53.00p | 53.00p | 50.00p | 51.25p | 1317 |
01/04/2019 | 51.50p | 53.25p | 50.23p | 53.25p | 30781 |
29/03/2019 | 52.00p | 58.00p | 52.00p | 55.50p | 65621 |
28/03/2019 | 49.80p | 53.00p | 49.80p | 51.10p | 28588 |
27/03/2019 | 51.25p | 51.25p | 50.10p | 51.00p | 20760 |
26/03/2019 | 50.50p | 53.50p | 50.50p | 53.50p | 11000 |
25/03/2019 | 53.50p | 53.65p | 52.25p | 52.25p | 22186 |
22/03/2019 | 52.00p | 53.78p | 52.00p | 53.25p | 12203 |
21/03/2019 | 53.50p | 53.50p | 53.00p | 53.00p | 23923 |
20/03/2019 | 50.00p | 54.50p | 50.00p | 53.50p | 119953 |
19/03/2019 | 51.00p | 52.80p | 51.00p | 51.25p | 21788 |
18/03/2019 | 51.50p | 52.75p | 50.73p | 52.75p | 15000 |
15/03/2019 | 50.00p | 50.90p | 50.00p | 50.50p | 4771 |
14/03/2019 | 48.60p | 50.50p | 48.60p | 50.50p | 78288 |
13/03/2019 | 50.00p | 50.00p | 48.80p | 49.55p | 19399 |
12/03/2019 | 49.24p | 50.50p | 49.24p | 50.50p | 4089 |
11/03/2019 | 48.20p | 50.10p | 47.66p | 50.10p | 3 |
08/03/2019 | 50.00p | 49.50p | 48.70p | 48.70p | 0 |
07/03/2019 | 50.00p | 49.50p | 49.10p | 49.50p | 85487 |
06/03/2019 | 50.00p | 49.20p | 49.10p | 49.10p | 0 |
05/03/2019 | 50.00p | 49.20p | 48.60p | 49.20p | 0 |
04/03/2019 | 50.00p | 50.00p | 47.40p | 48.60p | 13581 |
01/03/2019 | 47.40p | 48.70p | 47.40p | 48.70p | 3 |
28/02/2019 | 50.00p | 50.00p | 49.80p | 49.80p | 4003 |
27/02/2019 | 49.20p | 48.70p | 48.60p | 48.70p | 0 |
26/02/2019 | 49.20p | 49.22p | 48.60p | 48.60p | 53804 |
25/02/2019 | 48.20p | 49.20p | 48.20p | 49.20p | 15000 |
22/02/2019 | 50.00p | 50.00p | 48.20p | 48.20p | 4000 |
21/02/2019 | 46.20p | 49.62p | 46.20p | 49.10p | 4013 |
20/02/2019 | 46.40p | 49.40p | 46.40p | 48.20p | 2010 |
19/02/2019 | 49.40p | 49.40p | 47.80p | 47.80p | 7072 |
18/02/2019 | 49.00p | 49.00p | 47.60p | 47.60p | 2000 |
15/02/2019 | 48.00p | 48.21p | 47.60p | 47.60p | 21524 |
14/02/2019 | 47.80p | 49.00p | 47.80p | 48.80p | 45042 |
13/02/2019 | 49.40p | 49.40p | 46.00p | 46.00p | 28416 |
12/02/2019 | 46.20p | 47.60p | 46.20p | 47.60p | 13844 |
11/02/2019 | 48.00p | 48.00p | 47.60p | 47.60p | 19071 |
08/02/2019 | 48.00p | 48.00p | 46.80p | 46.80p | 8 |
07/02/2019 | 45.60p | 48.00p | 45.60p | 46.80p | 4013 |
06/02/2019 | 46.00p | 47.80p | 46.00p | 47.00p | 27000 |
05/02/2019 | 45.80p | 45.80p | 45.00p | 45.00p | 2278 |
04/02/2019 | 45.00p | 45.80p | 44.80p | 45.00p | 9508 |
01/02/2019 | 47.80p | 47.80p | 45.90p | 45.90p | 2000 |
31/01/2019 | 47.80p | 47.80p | 47.80p | 47.80p | 2039 |
30/01/2019 | 47.80p | 47.80p | 45.80p | 46.50p | 33132 |
29/01/2019 | 47.00p | 49.40p | 47.00p | 48.80p | 24535 |
28/01/2019 | 45.60p | 47.00p | 45.60p | 46.30p | 2535 |
25/01/2019 | 47.00p | 47.00p | 46.30p | 46.30p | 4000 |
24/01/2019 | 47.00p | 47.00p | 46.30p | 46.30p | 2035 |
23/01/2019 | 47.80p | 47.80p | 45.60p | 46.20p | 2036 |
22/01/2019 | 47.00p | 48.61p | 46.70p | 46.70p | 12400 |
21/01/2019 | 47.20p | 49.20p | 47.20p | 48.00p | 14495 |
18/01/2019 | 49.00p | 49.00p | 48.00p | 48.10p | 29000 |
17/01/2019 | 49.00p | 49.00p | 46.20p | 48.10p | 39680 |
16/01/2019 | 46.00p | 47.04p | 46.00p | 46.00p | 2537 |
15/01/2019 | 48.00p | 48.00p | 47.60p | 47.60p | 10000 |
14/01/2019 | 46.20p | 49.00p | 46.20p | 47.00p | 17091 |
11/01/2019 | 46.00p | 47.82p | 46.00p | 47.50p | 40873 |
10/01/2019 | 46.00p | 46.00p | 44.20p | 46.00p | 2076 |
09/01/2019 | 46.00p | 46.00p | 44.00p | 45.00p | 16058 |
08/01/2019 | 44.20p | 46.00p | 44.20p | 45.10p | 2027 |
07/01/2019 | 46.00p | 46.00p | 45.10p | 45.10p | 6849 |
04/01/2019 | 46.00p | 46.00p | 44.00p | 44.60p | 17905 |
03/01/2019 | 46.00p | 46.00p | 43.20p | 44.60p | 2002 |
02/01/2019 | 44.20p | 45.00p | 43.20p | 44.10p | 2002 |
31/12/2018 | 45.02p | 45.10p | 45.02p | 45.10p | 983 |
28/12/2018 | 45.80p | 45.80p | 45.80p | 45.80p | 7 |
27/12/2018 | 46.00p | 46.00p | 45.30p | 45.30p | 226 |
24/12/2018 | 45.00p | 45.30p | 44.50p | 45.30p | 0 |
21/12/2018 | 45.00p | 45.00p | 44.50p | 44.50p | 10000 |
20/12/2018 | 43.20p | 43.90p | 43.20p | 43.90p | 5529 |
19/12/2018 | 44.80p | 45.80p | 44.60p | 44.60p | 39599 |
18/12/2018 | 43.00p | 44.00p | 43.70p | 43.70p | 0 |
17/12/2018 | 43.00p | 44.00p | 43.00p | 44.00p | 2 |
14/12/2018 | 44.80p | 44.80p | 42.87p | 43.80p | 7001 |
13/12/2018 | 44.43p | 44.43p | 44.00p | 44.00p | 15054 |
12/12/2018 | 43.20p | 44.80p | 43.20p | 43.90p | 2001 |
11/12/2018 | 45.80p | 45.80p | 43.90p | 43.90p | 4001 |
10/12/2018 | 45.00p | 47.20p | 44.90p | 44.90p | 287081 |
07/12/2018 | 44.80p | 45.00p | 43.00p | 43.90p | 2414 |
06/12/2018 | 44.80p | 44.80p | 43.20p | 43.40p | 24366 |
05/12/2018 | 45.00p | 45.00p | 43.00p | 44.10p | 10143 |
04/12/2018 | 43.20p | 44.50p | 43.20p | 44.50p | 14 |
03/12/2018 | 45.80p | 45.80p | 43.72p | 44.50p | 2243 |
30/11/2018 | 46.00p | 46.00p | 44.20p | 44.90p | 33395 |
29/11/2018 | 43.80p | 46.40p | 46.00p | 46.40p | 0 |
28/11/2018 | 43.80p | 46.00p | 43.80p | 46.00p | 22045 |
27/11/2018 | 43.20p | 44.00p | 43.20p | 43.50p | 13587 |
26/11/2018 | 43.80p | 44.00p | 42.92p | 43.00p | 15660 |
23/11/2018 | 43.20p | 44.00p | 42.20p | 43.00p | 7036 |
22/11/2018 | 45.80p | 45.80p | 43.80p | 43.80p | 23131 |
21/11/2018 | 43.20p | 44.80p | 43.20p | 44.00p | 7008 |
20/11/2018 | 46.00p | 46.00p | 44.40p | 44.40p | 22610 |
19/11/2018 | 46.00p | 48.95p | 45.35p | 45.60p | 100779 |
16/11/2018 | 45.00p | 45.00p | 43.60p | 43.60p | 13337 |
15/11/2018 | 44.00p | 44.86p | 40.00p | 40.00p | 23638 |
14/11/2018 | 40.20p | 42.10p | 40.20p | 42.10p | 14260 |
13/11/2018 | 43.00p | 43.00p | 41.80p | 42.90p | 17501 |
12/11/2018 | 45.80p | 45.80p | 41.00p | 42.00p | 101751 |
09/11/2018 | 42.60p | 43.80p | 42.60p | 43.80p | 3000 |
08/11/2018 | 42.40p | 44.40p | 42.40p | 44.40p | 108311 |
07/11/2018 | 42.00p | 42.00p | 41.00p | 41.50p | 20 |
06/11/2018 | 42.00p | 42.00p | 41.50p | 41.50p | 6 |
05/11/2018 | 40.20p | 41.90p | 40.20p | 40.80p | 11512 |
02/11/2018 | 39.80p | 42.00p | 39.40p | 41.00p | 63778 |
01/11/2018 | 36.00p | 38.40p | 36.00p | 38.40p | 10002 |
31/10/2018 | 37.80p | 37.80p | 36.40p | 36.40p | 390009 |
30/10/2018 | 36.00p | 36.00p | 35.50p | 35.50p | 0 |
29/10/2018 | 36.00p | 36.00p | 35.50p | 35.50p | 12919 |
26/10/2018 | 37.80p | 38.00p | 36.50p | 36.50p | 0 |
25/10/2018 | 37.80p | 39.00p | 34.96p | 38.00p | 201425 |
24/10/2018 | 38.50p | 39.50p | 38.50p | 39.50p | 2500 |
23/10/2018 | 38.50p | 39.40p | 38.50p | 39.40p | 4922 |
22/10/2018 | 36.20p | 38.50p | 38.40p | 38.50p | 0 |
19/10/2018 | 36.20p | 38.40p | 36.20p | 38.40p | 17605 |
18/10/2018 | 36.20p | 38.80p | 36.20p | 37.60p | 20743 |
17/10/2018 | 37.50p | 37.50p | 37.00p | 37.00p | 2535 |
16/10/2018 | 38.80p | 37.50p | 34.70p | 37.50p | 0 |
15/10/2018 | 38.80p | 38.80p | 34.02p | 34.70p | 2791 |
12/10/2018 | 35.20p | 38.00p | 38.00p | 38.00p | 0 |
11/10/2018 | 35.20p | 38.50p | 35.20p | 38.00p | 22231 |
10/10/2018 | 39.00p | 39.01p | 38.80p | 38.80p | 28337 |
09/10/2018 | 38.60p | 39.00p | 38.60p | 38.60p | 30000 |
08/10/2018 | 39.00p | 39.00p | 38.50p | 38.50p | 1613 |
05/10/2018 | 38.92p | 39.00p | 38.80p | 38.80p | 51918 |
04/10/2018 | 39.00p | 39.00p | 38.80p | 38.80p | 70000 |
03/10/2018 | 38.90p | 38.90p | 38.90p | 38.90p | 10000 |
02/10/2018 | 39.20p | 40.10p | 39.00p | 40.10p | 97544 |
01/10/2018 | 38.80p | 39.00p | 38.50p | 38.50p | 117589 |
28/09/2018 | 39.00p | 39.00p | 38.60p | 38.60p | 11324 |
27/09/2018 | 39.00p | 40.20p | 38.50p | 40.20p | 0 |
26/09/2018 | 39.00p | 42.00p | 38.14p | 38.50p | 62390 |
25/09/2018 | 39.40p | 39.40p | 39.00p | 39.00p | 82186 |
24/09/2018 | 38.40p | 39.10p | 38.40p | 39.10p | 47306 |
21/09/2018 | 39.00p | 39.00p | 38.50p | 38.50p | 45721 |
20/09/2018 | 40.51p | 40.51p | 39.50p | 39.50p | 1000 |
*Close Price adjusted for both dividends and splits