Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/05/2019 | 28.50p | 32.00p | 28.50p | 31.50p | 325528 |
20/05/2019 | 28.50p | 29.60p | 28.26p | 29.60p | 236700 |
17/05/2019 | 28.00p | 29.99p | 27.15p | 28.50p | 198276 |
16/05/2019 | 28.00p | 28.00p | 27.20p | 28.00p | 12810 |
15/05/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
14/05/2019 | 28.00p | 28.00p | 27.20p | 28.00p | 22100 |
13/05/2019 | 27.00p | 29.00p | 26.90p | 28.00p | 70462 |
10/05/2019 | 27.50p | 27.75p | 26.00p | 27.00p | 81858 |
09/05/2019 | 28.50p | 28.70p | 27.50p | 27.50p | 7818 |
08/05/2019 | 28.50p | 29.00p | 28.00p | 28.50p | 42262 |
07/05/2019 | 30.00p | 30.00p | 28.33p | 28.50p | 70498 |
03/05/2019 | 29.00p | 30.70p | 29.00p | 30.00p | 180945 |
02/05/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
01/05/2019 | 29.00p | 29.00p | 28.25p | 29.00p | 15713 |
30/04/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
29/04/2019 | 29.00p | 29.30p | 28.25p | 29.00p | 4022 |
26/04/2019 | 29.50p | 29.50p | 29.00p | 29.00p | 22053 |
25/04/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
24/04/2019 | 29.50p | 29.50p | 29.00p | 29.50p | 15356 |
23/04/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
18/04/2019 | 30.00p | 30.40p | 29.03p | 29.50p | 22662 |
17/04/2019 | 28.50p | 30.00p | 28.50p | 30.00p | 21000 |
16/04/2019 | 28.00p | 29.00p | 27.13p | 28.50p | 41345 |
15/04/2019 | 27.00p | 28.00p | 27.00p | 28.00p | 176097 |
12/04/2019 | 27.00p | 27.40p | 27.00p | 27.00p | 530 |
11/04/2019 | 27.00p | 27.50p | 26.60p | 27.00p | 20065 |
10/04/2019 | 26.00p | 27.00p | 25.60p | 27.00p | 75256 |
09/04/2019 | 27.00p | 27.33p | 25.15p | 26.60p | 79558 |
08/04/2019 | 28.00p | 28.00p | 26.00p | 27.20p | 97584 |
05/04/2019 | 29.00p | 29.00p | 27.25p | 28.00p | 49337 |
04/04/2019 | 28.50p | 29.00p | 28.50p | 29.00p | 10000 |
03/04/2019 | 28.50p | 29.75p | 28.50p | 29.00p | 400 |
02/04/2019 | 29.00p | 29.00p | 28.50p | 28.50p | 28450 |
01/04/2019 | 29.00p | 29.45p | 28.35p | 29.00p | 6341 |
29/03/2019 | 29.00p | 29.75p | 28.35p | 29.00p | 30198 |
28/03/2019 | 29.50p | 29.90p | 29.50p | 29.50p | 1643 |
27/03/2019 | 30.00p | 30.00p | 29.50p | 29.50p | 3000 |
26/03/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
25/03/2019 | 30.00p | 30.75p | 30.00p | 30.00p | 13500 |
22/03/2019 | 30.00p | 30.70p | 30.00p | 30.00p | 3205 |
21/03/2019 | 29.50p | 30.90p | 29.10p | 30.00p | 24025 |
20/03/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
19/03/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
18/03/2019 | 30.00p | 30.00p | 29.10p | 29.50p | 7904 |
15/03/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
14/03/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
13/03/2019 | 29.50p | 30.00p | 29.50p | 30.00p | 39000 |
12/03/2019 | 30.00p | 30.00p | 29.50p | 29.50p | 15585 |
11/03/2019 | 30.50p | 30.50p | 29.76p | 30.00p | 11250 |
08/03/2019 | 30.50p | 30.90p | 30.50p | 30.50p | 9628 |
07/03/2019 | 30.50p | 31.35p | 30.00p | 30.50p | 84125 |
06/03/2019 | 30.75p | 31.50p | 30.15p | 30.50p | 140625 |
05/03/2019 | 31.25p | 31.25p | 30.75p | 30.75p | 22724 |
04/03/2019 | 31.75p | 32.25p | 31.13p | 31.25p | 12810 |
01/03/2019 | 31.75p | 31.75p | 31.13p | 31.75p | 8000 |
28/02/2019 | 31.75p | 31.75p | 31.75p | 31.75p | 0 |
27/02/2019 | 32.50p | 32.50p | 31.01p | 31.75p | 64000 |
26/02/2019 | 31.25p | 32.50p | 31.25p | 32.50p | 25000 |
25/02/2019 | 33.50p | 33.63p | 31.00p | 31.00p | 23060 |
22/02/2019 | 33.50p | 33.50p | 33.00p | 33.50p | 69999 |
21/02/2019 | 32.50p | 33.70p | 32.15p | 33.50p | 46000 |
20/02/2019 | 32.50p | 33.40p | 32.12p | 32.50p | 16202 |
19/02/2019 | 32.50p | 33.00p | 32.01p | 32.50p | 7805 |
18/02/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 37500 |
15/02/2019 | 32.50p | 33.00p | 32.50p | 32.50p | 0 |
14/02/2019 | 33.00p | 33.32p | 32.00p | 33.00p | 69511 |
13/02/2019 | 33.00p | 33.32p | 33.00p | 33.00p | 11500 |
12/02/2019 | 33.00p | 33.40p | 33.00p | 33.00p | 11500 |
11/02/2019 | 32.50p | 33.40p | 31.38p | 33.00p | 31403 |
08/02/2019 | 32.50p | 32.88p | 31.38p | 32.50p | 39932 |
07/02/2019 | 32.50p | 32.50p | 31.30p | 32.50p | 10000 |
06/02/2019 | 33.00p | 33.00p | 31.30p | 32.50p | 3007 |
05/02/2019 | 32.50p | 33.20p | 31.30p | 32.50p | 5425 |
04/02/2019 | 32.50p | 32.50p | 31.30p | 32.50p | 514 |
01/02/2019 | 32.50p | 33.40p | 31.30p | 32.50p | 17436 |
31/01/2019 | 32.50p | 33.40p | 31.00p | 32.50p | 5369 |
30/01/2019 | 32.50p | 32.90p | 32.35p | 32.50p | 30000 |
29/01/2019 | 32.00p | 32.50p | 31.63p | 32.50p | 15000 |
28/01/2019 | 31.00p | 32.00p | 30.36p | 32.00p | 70598 |
25/01/2019 | 31.00p | 31.69p | 30.36p | 31.00p | 18500 |
24/01/2019 | 31.00p | 31.70p | 30.33p | 31.00p | 17816 |
23/01/2019 | 31.00p | 31.72p | 31.00p | 31.00p | 6258 |
22/01/2019 | 32.50p | 32.50p | 31.00p | 31.00p | 59503 |
21/01/2019 | 32.50p | 32.50p | 31.70p | 32.50p | 2335 |
18/01/2019 | 31.00p | 32.90p | 31.00p | 32.50p | 25796 |
17/01/2019 | 31.00p | 31.40p | 31.00p | 31.00p | 3184 |
16/01/2019 | 31.50p | 32.35p | 30.40p | 31.00p | 31729 |
15/01/2019 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
14/01/2019 | 31.50p | 32.50p | 30.10p | 31.50p | 29319 |
11/01/2019 | 31.50p | 32.55p | 30.75p | 31.50p | 9511 |
10/01/2019 | 31.50p | 32.50p | 31.50p | 31.50p | 12246 |
09/01/2019 | 31.50p | 32.50p | 30.60p | 31.50p | 31088 |
08/01/2019 | 30.50p | 32.50p | 30.50p | 31.50p | 46603 |
07/01/2019 | 30.50p | 31.19p | 29.68p | 30.50p | 15300 |
04/01/2019 | 30.50p | 30.50p | 29.68p | 30.50p | 28445 |
03/01/2019 | 30.50p | 31.20p | 29.55p | 30.50p | 45082 |
02/01/2019 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
31/12/2018 | 30.50p | 30.50p | 29.55p | 30.50p | 10000 |
28/12/2018 | 30.50p | 31.20p | 30.50p | 30.50p | 5000 |
27/12/2018 | 30.50p | 30.50p | 29.55p | 30.50p | 2007 |
24/12/2018 | 30.50p | 30.50p | 30.00p | 30.50p | 0 |
21/12/2018 | 31.00p | 31.00p | 29.26p | 30.50p | 20694 |
20/12/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 1771 |
19/12/2018 | 31.00p | 31.20p | 30.50p | 30.50p | 12230 |
18/12/2018 | 31.00p | 31.25p | 30.00p | 31.00p | 134205 |
17/12/2018 | 31.00p | 31.70p | 30.35p | 31.00p | 19015 |
14/12/2018 | 31.00p | 31.70p | 30.31p | 31.00p | 12272 |
13/12/2018 | 31.00p | 31.00p | 30.30p | 31.00p | 2383 |
12/12/2018 | 31.00p | 31.00p | 30.30p | 31.00p | 3167 |
11/12/2018 | 31.50p | 31.90p | 31.00p | 31.00p | 10014 |
10/12/2018 | 31.00p | 32.90p | 31.00p | 31.50p | 47066 |
07/12/2018 | 30.50p | 32.00p | 30.50p | 31.00p | 50970 |
06/12/2018 | 30.50p | 31.75p | 29.00p | 31.00p | 74980 |
05/12/2018 | 30.50p | 31.90p | 29.65p | 30.50p | 66516 |
04/12/2018 | 31.00p | 31.80p | 29.20p | 30.50p | 165178 |
03/12/2018 | 31.00p | 32.00p | 30.55p | 31.00p | 48193 |
30/11/2018 | 33.00p | 33.00p | 30.40p | 31.00p | 34318 |
29/11/2018 | 31.00p | 33.00p | 31.00p | 33.00p | 64053 |
28/11/2018 | 32.50p | 32.50p | 30.55p | 31.00p | 49329 |
27/11/2018 | 32.50p | 33.45p | 31.55p | 32.50p | 81582 |
26/11/2018 | 32.50p | 33.90p | 32.10p | 33.00p | 76844 |
23/11/2018 | 31.50p | 33.50p | 31.10p | 32.50p | 293315 |
22/11/2018 | 31.50p | 32.90p | 30.50p | 31.50p | 79771 |
21/11/2018 | 27.00p | 33.90p | 27.00p | 31.50p | 444922 |
20/11/2018 | 26.00p | 27.70p | 26.00p | 27.00p | 74970 |
19/11/2018 | 26.00p | 27.00p | 25.81p | 27.00p | 62307 |
16/11/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
15/11/2018 | 26.00p | 27.00p | 25.66p | 26.00p | 27393 |
14/11/2018 | 26.00p | 27.00p | 25.55p | 26.00p | 52803 |
13/11/2018 | 26.00p | 26.85p | 26.00p | 26.00p | 18484 |
12/11/2018 | 26.00p | 26.85p | 26.00p | 26.00p | 3724 |
09/11/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
08/11/2018 | 26.00p | 26.85p | 26.00p | 26.00p | 9821 |
07/11/2018 | 26.00p | 26.90p | 25.50p | 25.50p | 6926 |
06/11/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
05/11/2018 | 26.00p | 26.44p | 26.00p | 26.00p | 33829 |
02/11/2018 | 26.00p | 26.50p | 26.00p | 26.00p | 6892 |
01/11/2018 | 25.00p | 27.00p | 25.00p | 25.50p | 85655 |
31/10/2018 | 25.00p | 25.80p | 24.60p | 25.00p | 17890 |
30/10/2018 | 25.00p | 25.99p | 24.40p | 25.00p | 22609 |
29/10/2018 | 25.00p | 25.00p | 24.30p | 25.00p | 1500 |
26/10/2018 | 25.00p | 25.99p | 24.25p | 25.00p | 41827 |
25/10/2018 | 25.00p | 25.99p | 24.51p | 25.00p | 24632 |
24/10/2018 | 25.00p | 26.00p | 25.00p | 25.50p | 37436 |
23/10/2018 | 26.25p | 26.85p | 24.27p | 25.00p | 71643 |
22/10/2018 | 26.50p | 27.25p | 25.51p | 26.25p | 3693 |
19/10/2018 | 26.75p | 26.75p | 26.30p | 26.50p | 7026 |
18/10/2018 | 26.25p | 26.99p | 26.25p | 26.75p | 25019 |
17/10/2018 | 26.75p | 26.99p | 26.25p | 26.25p | 14000 |
16/10/2018 | 26.75p | 26.99p | 26.15p | 26.75p | 30419 |
15/10/2018 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
12/10/2018 | 26.75p | 26.75p | 26.00p | 26.75p | 8854 |
11/10/2018 | 26.00p | 27.49p | 24.50p | 26.75p | 191746 |
10/10/2018 | 27.75p | 27.75p | 26.00p | 26.00p | 20348 |
09/10/2018 | 27.00p | 28.00p | 27.00p | 28.00p | 30066 |
08/10/2018 | 27.00p | 27.89p | 26.55p | 27.00p | 4358 |
05/10/2018 | 27.00p | 27.00p | 26.55p | 27.00p | 4320 |
04/10/2018 | 26.75p | 27.90p | 26.55p | 27.00p | 26455 |
03/10/2018 | 27.50p | 28.00p | 26.55p | 26.75p | 20922 |
02/10/2018 | 27.00p | 28.00p | 27.00p | 27.50p | 5032 |
01/10/2018 | 26.75p | 27.25p | 26.75p | 27.00p | 160 |
28/09/2018 | 26.75p | 26.75p | 26.31p | 26.75p | 11325 |
27/09/2018 | 26.75p | 27.35p | 26.31p | 26.75p | 38066 |
26/09/2018 | 26.75p | 26.98p | 26.70p | 26.75p | 2356 |
25/09/2018 | 26.50p | 26.75p | 25.15p | 26.75p | 81577 |
24/09/2018 | 26.50p | 26.70p | 26.05p | 26.50p | 12241 |
21/09/2018 | 26.50p | 26.70p | 26.50p | 26.50p | 28481 |
20/09/2018 | 26.50p | 26.75p | 26.00p | 26.50p | 25135 |
19/09/2018 | 27.00p | 27.50p | 26.15p | 26.50p | 57854 |
18/09/2018 | 27.50p | 27.50p | 26.00p | 27.00p | 112186 |
17/09/2018 | 28.25p | 28.25p | 27.00p | 27.50p | 46468 |
14/09/2018 | 28.25p | 28.50p | 27.51p | 28.25p | 13255 |
13/09/2018 | 28.25p | 28.50p | 27.51p | 28.25p | 21932 |
12/09/2018 | 29.00p | 29.00p | 28.00p | 28.25p | 25919 |
11/09/2018 | 29.00p | 29.00p | 28.15p | 29.00p | 49200 |
10/09/2018 | 29.00p | 29.30p | 28.15p | 29.00p | 25286 |
07/09/2018 | 29.00p | 29.00p | 28.15p | 29.00p | 4000 |
06/09/2018 | 29.00p | 29.50p | 28.15p | 29.00p | 13014 |
05/09/2018 | 29.50p | 29.50p | 28.50p | 29.00p | 11491 |
04/09/2018 | 29.50p | 29.70p | 29.50p | 29.50p | 23380 |
03/09/2018 | 29.25p | 30.00p | 28.87p | 29.50p | 178453 |
31/08/2018 | 29.25p | 29.70p | 29.25p | 29.25p | 15719 |
30/08/2018 | 29.25p | 29.70p | 29.25p | 29.25p | 8345 |
29/08/2018 | 29.00p | 29.70p | 28.65p | 29.25p | 30691 |
28/08/2018 | 27.50p | 29.65p | 27.50p | 29.00p | 168804 |
24/08/2018 | 27.00p | 27.50p | 26.55p | 27.50p | 89864 |
23/08/2018 | 27.00p | 27.40p | 26.55p | 27.00p | 105015 |
22/08/2018 | 27.25p | 27.25p | 27.00p | 27.00p | 1755 |
21/08/2018 | 27.25p | 27.50p | 27.01p | 27.25p | 21500 |
20/08/2018 | 28.25p | 28.25p | 27.00p | 27.25p | 34329 |
17/08/2018 | 28.25p | 28.30p | 28.00p | 28.25p | 18000 |
16/08/2018 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
15/08/2018 | 28.25p | 28.30p | 28.25p | 28.25p | 10512 |
14/08/2018 | 27.85p | 28.38p | 27.85p | 28.25p | 19389 |
13/08/2018 | 27.75p | 27.95p | 27.75p | 27.85p | 5000 |
10/08/2018 | 28.00p | 28.00p | 27.55p | 27.75p | 7270 |
09/08/2018 | 28.50p | 28.50p | 27.65p | 28.00p | 15531 |
08/08/2018 | 28.50p | 28.70p | 28.01p | 28.50p | 9320 |
07/08/2018 | 28.50p | 28.80p | 28.01p | 28.50p | 16863 |
06/08/2018 | 27.50p | 28.80p | 27.40p | 28.50p | 40144 |
*Close Price adjusted for both dividends and splits