Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
02/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 2904 |
01/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
30/04/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 5500 |
29/04/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
26/04/2019 | 16.50p | 16.50p | 15.00p | 16.50p | 152 |
25/04/2019 | 17.50p | 17.50p | 16.50p | 16.50p | 600 |
24/04/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
23/04/2019 | 17.50p | 19.90p | 17.50p | 17.50p | 2075 |
18/04/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
17/04/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
16/04/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
15/04/2019 | 18.00p | 18.00p | 16.00p | 17.50p | 1250 |
12/04/2019 | 20.00p | 20.00p | 16.00p | 18.00p | 420 |
11/04/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
10/04/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
09/04/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
08/04/2019 | 20.00p | 20.00p | 16.00p | 20.00p | 550 |
05/04/2019 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
04/04/2019 | 22.00p | 22.00p | 20.00p | 20.00p | 421 |
03/04/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
02/04/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
01/04/2019 | 22.00p | 22.00p | 20.00p | 22.00p | 750 |
29/03/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
28/03/2019 | 22.00p | 22.00p | 20.00p | 22.00p | 1850 |
27/03/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
26/03/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
25/03/2019 | 22.00p | 22.00p | 20.00p | 22.00p | 1965 |
22/03/2019 | 30.00p | 30.00p | 20.00p | 22.00p | 1500 |
21/03/2019 | 30.00p | 30.00p | 25.00p | 25.00p | 0 |
20/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
19/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 2469 |
18/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
15/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
14/03/2019 | 30.00p | 30.00p | 25.00p | 25.00p | 275 |
13/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
12/03/2019 | 25.00p | 25.00p | 20.00p | 25.00p | 1810 |
11/03/2019 | 30.00p | 30.00p | 25.00p | 25.00p | 0 |
08/03/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
07/03/2019 | 30.00p | 30.00p | 20.00p | 25.00p | 10000 |
06/03/2019 | 30.00p | 32.50p | 25.00p | 32.50p | 304 |
05/03/2019 | 30.00p | 32.50p | 30.00p | 32.50p | 0 |
04/03/2019 | 30.00p | 32.50p | 30.00p | 32.50p | 0 |
01/03/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
28/02/2019 | 30.00p | 32.50p | 30.00p | 32.50p | 0 |
27/02/2019 | 30.00p | 32.50p | 25.30p | 32.50p | 30 |
26/02/2019 | 30.00p | 32.50p | 30.00p | 32.50p | 0 |
25/02/2019 | 30.00p | 32.50p | 30.00p | 32.50p | 0 |
22/02/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
21/02/2019 | 30.00p | 32.50p | 30.00p | 32.50p | 0 |
20/02/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
19/02/2019 | 30.00p | 32.50p | 30.00p | 32.50p | 0 |
18/02/2019 | 30.00p | 32.50p | 30.00p | 32.50p | 0 |
15/02/2019 | 30.00p | 32.50p | 30.00p | 32.50p | 0 |
14/02/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
13/02/2019 | 30.00p | 32.50p | 30.00p | 32.50p | 0 |
12/02/2019 | 32.50p | 32.50p | 25.00p | 32.50p | 134 |
11/02/2019 | 30.00p | 32.50p | 25.20p | 32.50p | 9858 |
08/02/2019 | 30.00p | 32.50p | 30.00p | 32.50p | 112855 |
07/02/2019 | 30.00p | 32.50p | 30.00p | 32.50p | 0 |
06/02/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
05/02/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
04/02/2019 | 30.00p | 36.00p | 25.00p | 32.50p | 2333 |
01/02/2019 | 30.00p | 32.50p | 25.00p | 32.50p | 324 |
31/01/2019 | 32.50p | 32.50p | 27.00p | 32.50p | 548 |
30/01/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
29/01/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
28/01/2019 | 30.00p | 34.00p | 30.00p | 32.50p | 130 |
25/01/2019 | 35.00p | 35.00p | 29.00p | 32.50p | 5673 |
24/01/2019 | 35.00p | 35.00p | 30.12p | 35.00p | 69 |
23/01/2019 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
22/01/2019 | 35.00p | 35.00p | 30.00p | 35.00p | 15000 |
21/01/2019 | 50.00p | 50.00p | 35.00p | 35.00p | 0 |
18/01/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
17/01/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
16/01/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
15/01/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
14/01/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
11/01/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
10/01/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
09/01/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
08/01/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
07/01/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
04/01/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
03/01/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
02/01/2019 | 50.00p | 50.00p | 40.00p | 50.00p | 1050 |
31/12/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
28/12/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
27/12/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
24/12/2018 | 50.00p | 50.00p | 45.00p | 50.00p | 0 |
21/12/2018 | 50.00p | 50.00p | 40.00p | 50.00p | 7500 |
20/12/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
19/12/2018 | 60.00p | 60.00p | 50.00p | 50.00p | 0 |
18/12/2018 | 60.00p | 60.00p | 55.00p | 55.00p | 0 |
17/12/2018 | 60.00p | 60.00p | 55.00p | 55.00p | 0 |
14/12/2018 | 60.00p | 60.00p | 55.00p | 55.00p | 0 |
13/12/2018 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
12/12/2018 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
11/12/2018 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
10/12/2018 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
07/12/2018 | 60.00p | 60.00p | 55.00p | 55.00p | 0 |
06/12/2018 | 60.00p | 60.00p | 55.00p | 55.00p | 0 |
05/12/2018 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
04/12/2018 | 60.00p | 60.00p | 55.00p | 55.00p | 0 |
03/12/2018 | 75.00p | 75.00p | 49.60p | 55.00p | 312 |
30/11/2018 | 75.00p | 75.00p | 60.00p | 70.00p | 851 |
29/11/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
28/11/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
27/11/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
26/11/2018 | 75.00p | 75.00p | 67.50p | 75.00p | 1854 |
23/11/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
22/11/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
21/11/2018 | 80.00p | 80.00p | 75.00p | 75.00p | 0 |
20/11/2018 | 80.00p | 80.00p | 60.00p | 80.00p | 134 |
19/11/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
16/11/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
15/11/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
14/11/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
13/11/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
12/11/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
09/11/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
08/11/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
07/11/2018 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
06/11/2018 | 90.00p | 90.00p | 80.00p | 80.00p | 1647 |
05/11/2018 | 90.00p | 90.00p | 80.00p | 90.00p | 254 |
02/11/2018 | 100.00p | 100.00p | 90.00p | 90.00p | 0 |
01/11/2018 | 100.00p | 90.00p | 90.00p | 90.00p | 0 |
31/10/2018 | 100.00p | 100.00p | 90.00p | 90.00p | 0 |
30/10/2018 | 100.00p | 100.00p | 90.00p | 90.00p | 0 |
29/10/2018 | 100.00p | 90.00p | 90.00p | 90.00p | 0 |
26/10/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
25/10/2018 | 100.00p | 90.00p | 90.00p | 90.00p | 0 |
24/10/2018 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
23/10/2018 | 90.00p | 90.00p | 80.00p | 90.00p | 1945 |
22/10/2018 | 100.00p | 90.00p | 90.00p | 90.00p | 0 |
19/10/2018 | 100.00p | 95.00p | 90.00p | 90.00p | 0 |
18/10/2018 | 100.00p | 104.00p | 95.00p | 95.00p | 15 |
17/10/2018 | 100.00p | 104.00p | 95.00p | 95.00p | 92 |
16/10/2018 | 100.00p | 95.00p | 95.00p | 95.00p | 0 |
15/10/2018 | 100.00p | 95.00p | 95.00p | 95.00p | 0 |
12/10/2018 | 100.00p | 95.00p | 95.00p | 95.00p | 0 |
11/10/2018 | 100.00p | 95.00p | 95.00p | 95.00p | 0 |
10/10/2018 | 100.00p | 104.00p | 80.00p | 95.00p | 2590 |
09/10/2018 | 100.00p | 100.00p | 81.20p | 100.00p | 1492 |
08/10/2018 | 110.00p | 110.00p | 100.00p | 100.00p | 5086 |
05/10/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
04/10/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
03/10/2018 | 120.00p | 120.00p | 110.00p | 120.00p | 162 |
02/10/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
01/10/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 5000 |
28/09/2018 | 200.00p | 200.00p | 130.00p | 130.00p | 56000 |
27/09/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
26/09/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
25/09/2018 | 200.00p | 209.60p | 200.00p | 200.00p | 500 |
24/09/2018 | 200.00p | 210.00p | 200.00p | 200.00p | 250 |
21/09/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
20/09/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
19/09/2018 | 200.00p | 208.00p | 181.20p | 200.00p | 114 |
18/09/2018 | 200.00p | 209.00p | 200.00p | 200.00p | 478 |
17/09/2018 | 200.00p | 209.00p | 180.00p | 200.00p | 1472 |
14/09/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
13/09/2018 | 200.00p | 210.00p | 200.00p | 200.00p | 95 |
12/09/2018 | 200.00p | 210.00p | 180.00p | 200.00p | 831 |
11/09/2018 | 210.00p | 210.00p | 181.20p | 200.00p | 210 |
10/09/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
07/09/2018 | 230.00p | 230.00p | 184.80p | 210.00p | 1380 |
06/09/2018 | 240.00p | 240.00p | 200.00p | 230.00p | 5000 |
05/09/2018 | 240.00p | 256.00p | 220.00p | 240.00p | 6213 |
04/09/2018 | 410.00p | 410.00p | 230.00p | 240.00p | 114210 |
03/09/2018 | 410.00p | 410.00p | 381.20p | 410.00p | 1321 |
31/08/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
30/08/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
29/08/2018 | 410.00p | 410.00p | 380.00p | 410.00p | 3342 |
28/08/2018 | 420.00p | 420.00p | 380.00p | 410.00p | 3489 |
24/08/2018 | 430.00p | 430.00p | 381.60p | 420.00p | 2399 |
23/08/2018 | 430.00p | 430.00p | 401.20p | 430.00p | 750 |
22/08/2018 | 430.00p | 430.00p | 406.00p | 430.00p | 1250 |
21/08/2018 | 430.00p | 458.80p | 430.00p | 430.00p | 200 |
20/08/2018 | 430.00p | 430.00p | 406.00p | 430.00p | 400 |
17/08/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
16/08/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
15/08/2018 | 430.00p | 449.20p | 430.00p | 430.00p | 159 |
14/08/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
13/08/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
10/08/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
09/08/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
08/08/2018 | 430.00p | 430.00p | 410.00p | 430.00p | 1000 |
07/08/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
06/08/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
03/08/2018 | 440.00p | 440.00p | 400.00p | 430.00p | 512 |
02/08/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
01/08/2018 | 460.00p | 450.00p | 440.00p | 440.00p | 0 |
31/07/2018 | 460.00p | 460.00p | 426.00p | 450.00p | 2532 |
30/07/2018 | 460.00p | 450.00p | 450.00p | 450.00p | 0 |
27/07/2018 | 460.00p | 460.00p | 420.00p | 450.00p | 759 |
26/07/2018 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
25/07/2018 | 460.00p | 460.00p | 432.40p | 460.00p | 5 |
24/07/2018 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
23/07/2018 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
20/07/2018 | 450.00p | 460.00p | 443.00p | 460.00p | 5000 |
*Close Price adjusted for both dividends and splits