Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/11/2018 | 80.00p | 81.50p | 79.36p | 81.00p | 456337 |
19/11/2018 | 76.00p | 81.00p | 76.00p | 80.00p | 210831 |
16/11/2018 | 74.00p | 77.00p | 73.25p | 76.00p | 81704 |
15/11/2018 | 74.50p | 74.50p | 73.25p | 74.00p | 106090 |
14/11/2018 | 75.50p | 76.40p | 74.00p | 74.50p | 70714 |
13/11/2018 | 75.50p | 77.00p | 71.51p | 75.00p | 348025 |
12/11/2018 | 79.50p | 79.50p | 74.51p | 75.50p | 273112 |
09/11/2018 | 79.50p | 81.00p | 78.55p | 79.50p | 100843 |
08/11/2018 | 79.00p | 81.50p | 78.40p | 79.50p | 182258 |
07/11/2018 | 80.50p | 82.00p | 77.40p | 79.00p | 291051 |
06/11/2018 | 75.50p | 80.00p | 75.00p | 80.00p | 350062 |
05/11/2018 | 72.00p | 75.00p | 71.35p | 75.00p | 129636 |
02/11/2018 | 69.50p | 74.00p | 69.50p | 72.40p | 183359 |
01/11/2018 | 66.50p | 70.75p | 64.20p | 69.50p | 186233 |
31/10/2018 | 67.00p | 67.99p | 65.15p | 66.00p | 62626 |
30/10/2018 | 69.00p | 70.99p | 66.50p | 67.00p | 106098 |
29/10/2018 | 68.50p | 69.90p | 67.75p | 69.00p | 108623 |
26/10/2018 | 68.50p | 69.50p | 66.78p | 68.50p | 76967 |
25/10/2018 | 70.50p | 70.50p | 66.13p | 68.50p | 170102 |
24/10/2018 | 71.00p | 71.70p | 68.50p | 70.50p | 263077 |
23/10/2018 | 72.50p | 75.00p | 70.13p | 71.00p | 198500 |
22/10/2018 | 72.00p | 73.95p | 70.50p | 72.50p | 149784 |
19/10/2018 | 74.50p | 75.35p | 72.00p | 72.00p | 150173 |
18/10/2018 | 75.00p | 75.40p | 72.00p | 74.00p | 98779 |
17/10/2018 | 73.50p | 76.75p | 73.50p | 75.00p | 333286 |
16/10/2018 | 74.50p | 75.80p | 72.00p | 73.50p | 219893 |
15/10/2018 | 69.50p | 76.00p | 69.00p | 75.00p | 285205 |
12/10/2018 | 67.00p | 72.75p | 65.00p | 70.00p | 249923 |
11/10/2018 | 64.00p | 66.70p | 60.27p | 65.20p | 644312 |
10/10/2018 | 71.50p | 72.01p | 65.20p | 66.50p | 469251 |
09/10/2018 | 68.50p | 73.60p | 68.02p | 71.50p | 217253 |
08/10/2018 | 72.50p | 72.75p | 68.12p | 70.00p | 455091 |
05/10/2018 | 72.50p | 75.50p | 72.00p | 72.00p | 289440 |
04/10/2018 | 73.50p | 74.70p | 68.00p | 72.50p | 560521 |
03/10/2018 | 73.00p | 77.00p | 73.00p | 74.80p | 467881 |
02/10/2018 | 70.00p | 75.00p | 70.00p | 73.00p | 671102 |
01/10/2018 | 66.50p | 70.20p | 66.50p | 70.20p | 377881 |
28/09/2018 | 63.00p | 67.87p | 63.00p | 66.00p | 445981 |
27/09/2018 | 64.50p | 66.00p | 60.65p | 63.00p | 830727 |
26/09/2018 | 66.50p | 67.40p | 63.75p | 64.50p | 344646 |
25/09/2018 | 63.50p | 68.00p | 63.50p | 66.50p | 300243 |
24/09/2018 | 62.00p | 68.75p | 61.55p | 63.50p | 793183 |
21/09/2018 | 63.50p | 65.75p | 61.40p | 62.00p | 719001 |
20/09/2018 | 59.50p | 64.25p | 59.50p | 63.40p | 962780 |
19/09/2018 | 56.50p | 61.25p | 54.75p | 59.00p | 1080143 |
18/09/2018 | 50.00p | 55.00p | 50.00p | 54.00p | 1219598 |
17/09/2018 | 48.00p | 52.80p | 48.00p | 50.00p | 1392975 |
14/09/2018 | 47.00p | 48.00p | 44.25p | 45.00p | 359641 |
13/09/2018 | 42.50p | 49.00p | 42.50p | 47.00p | 208496 |
12/09/2018 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
11/09/2018 | 43.00p | 43.00p | 41.25p | 42.50p | 78453 |
10/09/2018 | 44.50p | 44.99p | 41.02p | 43.00p | 109381 |
07/09/2018 | 44.50p | 44.50p | 44.50p | 44.50p | 30000 |
06/09/2018 | 45.00p | 46.00p | 43.77p | 44.50p | 119771 |
05/09/2018 | 45.00p | 45.99p | 44.33p | 45.00p | 89066 |
04/09/2018 | 45.00p | 45.01p | 44.00p | 44.00p | 26649 |
03/09/2018 | 44.00p | 45.50p | 44.00p | 45.00p | 136721 |
31/08/2018 | 44.00p | 44.50p | 43.00p | 43.00p | 65021 |
30/08/2018 | 44.00p | 44.80p | 43.30p | 43.50p | 23395 |
29/08/2018 | 42.50p | 46.75p | 42.00p | 44.00p | 303707 |
28/08/2018 | 42.50p | 42.50p | 42.10p | 42.50p | 3081 |
24/08/2018 | 43.00p | 43.49p | 42.00p | 42.50p | 109536 |
23/08/2018 | 43.00p | 43.00p | 42.00p | 43.00p | 93482 |
22/08/2018 | 44.00p | 44.00p | 41.50p | 43.00p | 155250 |
21/08/2018 | 40.00p | 44.76p | 40.00p | 44.00p | 181196 |
20/08/2018 | 40.00p | 41.99p | 40.00p | 40.00p | 52858 |
17/08/2018 | 40.00p | 41.75p | 40.00p | 40.00p | 141582 |
16/08/2018 | 39.00p | 41.49p | 38.50p | 40.00p | 265327 |
15/08/2018 | 39.50p | 39.50p | 37.60p | 38.40p | 282291 |
14/08/2018 | 41.50p | 42.00p | 39.30p | 39.50p | 357201 |
13/08/2018 | 42.00p | 42.34p | 40.15p | 41.00p | 273320 |
10/08/2018 | 41.50p | 42.00p | 40.00p | 42.00p | 350209 |
09/08/2018 | 41.50p | 43.00p | 40.00p | 41.00p | 45517 |
08/08/2018 | 42.00p | 43.00p | 40.13p | 41.50p | 162343 |
07/08/2018 | 42.00p | 42.30p | 41.10p | 42.00p | 47845 |
06/08/2018 | 42.00p | 42.38p | 40.90p | 42.00p | 31197 |
03/08/2018 | 42.50p | 42.50p | 40.51p | 42.00p | 276625 |
02/08/2018 | 45.00p | 45.00p | 41.25p | 42.50p | 171625 |
01/08/2018 | 45.00p | 45.85p | 44.00p | 45.00p | 84061 |
31/07/2018 | 44.00p | 45.85p | 43.13p | 45.00p | 184602 |
30/07/2018 | 45.50p | 46.50p | 43.00p | 44.00p | 146775 |
27/07/2018 | 45.50p | 46.70p | 45.00p | 45.50p | 32663 |
26/07/2018 | 45.50p | 46.77p | 44.75p | 45.50p | 30780 |
25/07/2018 | 45.50p | 46.50p | 45.07p | 46.00p | 82532 |
24/07/2018 | 45.50p | 46.95p | 45.50p | 46.00p | 44593 |
23/07/2018 | 45.50p | 46.50p | 45.00p | 45.50p | 58646 |
20/07/2018 | 44.50p | 46.89p | 44.00p | 45.50p | 89965 |
19/07/2018 | 46.00p | 46.00p | 43.66p | 44.50p | 97479 |
18/07/2018 | 47.50p | 48.40p | 45.00p | 46.00p | 261056 |
17/07/2018 | 48.50p | 52.00p | 46.75p | 47.50p | 530765 |
16/07/2018 | 43.00p | 45.27p | 42.00p | 45.00p | 176517 |
13/07/2018 | 42.00p | 43.00p | 42.00p | 42.50p | 107669 |
12/07/2018 | 42.00p | 42.85p | 39.05p | 41.80p | 429756 |
11/07/2018 | 42.75p | 43.50p | 41.50p | 41.50p | 181496 |
10/07/2018 | 43.00p | 43.90p | 41.78p | 42.75p | 134386 |
09/07/2018 | 43.00p | 44.05p | 43.00p | 43.00p | 52995 |
06/07/2018 | 41.00p | 44.50p | 41.00p | 43.00p | 184645 |
05/07/2018 | 41.50p | 42.00p | 39.50p | 41.00p | 722463 |
04/07/2018 | 42.50p | 42.50p | 41.00p | 41.50p | 235296 |
03/07/2018 | 42.50p | 42.95p | 41.65p | 42.50p | 120402 |
02/07/2018 | 43.00p | 43.72p | 42.10p | 42.50p | 70917 |
29/06/2018 | 42.50p | 44.00p | 42.00p | 43.00p | 278327 |
28/06/2018 | 42.00p | 42.50p | 41.50p | 41.50p | 111605 |
27/06/2018 | 42.50p | 42.88p | 41.50p | 42.00p | 77366 |
26/06/2018 | 44.00p | 44.25p | 41.75p | 42.50p | 177792 |
25/06/2018 | 46.00p | 46.34p | 44.00p | 44.00p | 123095 |
22/06/2018 | 46.00p | 46.90p | 45.52p | 46.00p | 102138 |
21/06/2018 | 44.00p | 46.66p | 43.26p | 46.00p | 247409 |
20/06/2018 | 45.50p | 45.50p | 43.00p | 44.00p | 78989 |
19/06/2018 | 45.50p | 46.50p | 44.20p | 44.20p | 163440 |
18/06/2018 | 45.50p | 47.00p | 44.35p | 45.50p | 31003 |
15/06/2018 | 45.50p | 46.75p | 45.07p | 45.50p | 64953 |
14/06/2018 | 45.00p | 47.00p | 44.20p | 45.00p | 167658 |
13/06/2018 | 46.00p | 46.00p | 44.50p | 44.50p | 121916 |
12/06/2018 | 46.00p | 47.00p | 45.00p | 45.50p | 163785 |
11/06/2018 | 45.50p | 47.00p | 45.00p | 46.00p | 78165 |
08/06/2018 | 45.50p | 47.00p | 44.10p | 45.50p | 109365 |
07/06/2018 | 46.00p | 46.00p | 45.00p | 45.50p | 189518 |
06/06/2018 | 46.00p | 47.98p | 44.15p | 45.50p | 796948 |
05/06/2018 | 47.50p | 47.62p | 44.75p | 45.50p | 290507 |
04/06/2018 | 48.00p | 48.48p | 47.20p | 47.50p | 58306 |
01/06/2018 | 50.00p | 50.40p | 47.00p | 47.00p | 69585 |
31/05/2018 | 50.50p | 50.55p | 49.00p | 49.00p | 136450 |
30/05/2018 | 52.00p | 52.50p | 49.90p | 50.50p | 179268 |
29/05/2018 | 49.00p | 53.70p | 49.00p | 52.00p | 306079 |
25/05/2018 | 48.50p | 51.90p | 47.75p | 49.50p | 208405 |
24/05/2018 | 47.00p | 49.90p | 45.50p | 48.50p | 192969 |
23/05/2018 | 49.00p | 49.11p | 47.11p | 48.00p | 225736 |
22/05/2018 | 49.00p | 54.45p | 48.00p | 49.50p | 929297 |
21/05/2018 | 46.00p | 50.99p | 46.00p | 49.00p | 516480 |
18/05/2018 | 45.75p | 46.95p | 45.00p | 46.50p | 237709 |
17/05/2018 | 41.00p | 46.28p | 41.00p | 44.00p | 193643 |
16/05/2018 | 43.50p | 44.00p | 40.01p | 41.00p | 241658 |
15/05/2018 | 45.00p | 45.00p | 42.20p | 43.50p | 34952 |
14/05/2018 | 45.00p | 45.58p | 44.01p | 45.00p | 11025 |
11/05/2018 | 46.00p | 46.00p | 44.01p | 45.00p | 223417 |
10/05/2018 | 46.00p | 47.00p | 45.50p | 46.00p | 237075 |
09/05/2018 | 44.00p | 47.99p | 44.00p | 46.00p | 546676 |
08/05/2018 | 41.50p | 45.00p | 40.60p | 44.00p | 382041 |
04/05/2018 | 41.50p | 42.70p | 40.55p | 41.50p | 10250 |
03/05/2018 | 42.00p | 42.85p | 40.50p | 41.50p | 94912 |
02/05/2018 | 41.50p | 42.00p | 39.50p | 42.00p | 207398 |
01/05/2018 | 41.50p | 41.50p | 40.55p | 41.50p | 22687 |
30/04/2018 | 43.50p | 43.50p | 40.25p | 41.50p | 118775 |
27/04/2018 | 40.00p | 44.50p | 40.00p | 43.00p | 281939 |
26/04/2018 | 40.00p | 40.88p | 40.00p | 40.00p | 27917 |
25/04/2018 | 40.00p | 41.00p | 40.00p | 40.00p | 30936 |
24/04/2018 | 40.50p | 40.88p | 40.01p | 40.50p | 83814 |
23/04/2018 | 43.00p | 43.50p | 40.25p | 40.50p | 95523 |
20/04/2018 | 43.00p | 43.70p | 42.00p | 43.00p | 21709 |
19/04/2018 | 44.00p | 44.45p | 43.00p | 43.00p | 26599 |
18/04/2018 | 42.25p | 44.70p | 42.15p | 43.00p | 405188 |
17/04/2018 | 41.00p | 42.75p | 41.00p | 42.25p | 143958 |
16/04/2018 | 40.50p | 44.00p | 40.00p | 41.00p | 456166 |
13/04/2018 | 41.50p | 41.50p | 39.10p | 40.00p | 155739 |
12/04/2018 | 41.50p | 41.50p | 40.63p | 41.50p | 27 |
11/04/2018 | 41.50p | 42.50p | 40.55p | 41.50p | 29566 |
10/04/2018 | 40.00p | 42.90p | 39.50p | 41.50p | 117995 |
09/04/2018 | 40.50p | 41.00p | 39.00p | 40.00p | 175058 |
06/04/2018 | 41.50p | 42.25p | 40.01p | 40.50p | 233995 |
05/04/2018 | 41.50p | 42.75p | 40.25p | 41.00p | 209188 |
04/04/2018 | 39.50p | 43.00p | 39.50p | 41.50p | 115363 |
03/04/2018 | 37.50p | 40.00p | 37.50p | 40.00p | 78730 |
29/03/2018 | 39.00p | 39.25p | 37.00p | 37.50p | 41113 |
28/03/2018 | 39.00p | 39.00p | 38.24p | 39.00p | 50000 |
27/03/2018 | 41.00p | 42.88p | 39.00p | 39.00p | 132056 |
26/03/2018 | 37.50p | 42.00p | 36.78p | 41.00p | 148358 |
23/03/2018 | 37.50p | 38.90p | 37.45p | 37.50p | 114169 |
22/03/2018 | 37.50p | 38.70p | 36.70p | 37.50p | 49651 |
21/03/2018 | 37.50p | 37.50p | 36.63p | 37.50p | 12757 |
20/03/2018 | 38.50p | 38.50p | 35.33p | 37.50p | 104707 |
19/03/2018 | 38.50p | 39.50p | 37.30p | 38.50p | 75365 |
16/03/2018 | 39.00p | 39.90p | 37.60p | 38.50p | 51988 |
15/03/2018 | 40.50p | 40.50p | 38.24p | 39.00p | 18487 |
14/03/2018 | 40.50p | 40.65p | 40.00p | 40.50p | 28385 |
13/03/2018 | 42.50p | 42.50p | 37.10p | 40.50p | 366646 |
12/03/2018 | 42.50p | 44.00p | 41.10p | 42.50p | 52745 |
09/03/2018 | 41.00p | 44.00p | 41.00p | 42.00p | 230574 |
08/03/2018 | 38.50p | 42.00p | 38.50p | 40.00p | 150593 |
07/03/2018 | 38.50p | 39.80p | 37.75p | 38.50p | 33187 |
06/03/2018 | 38.50p | 40.00p | 38.50p | 40.00p | 87645 |
05/03/2018 | 40.00p | 40.60p | 38.50p | 38.50p | 54885 |
02/03/2018 | 41.00p | 41.80p | 39.00p | 40.20p | 142133 |
01/03/2018 | 41.50p | 42.20p | 40.53p | 41.00p | 34746 |
28/02/2018 | 41.00p | 42.40p | 41.00p | 41.50p | 34661 |
27/02/2018 | 40.00p | 42.00p | 39.30p | 41.00p | 292598 |
26/02/2018 | 41.00p | 41.70p | 40.00p | 40.00p | 89906 |
23/02/2018 | 40.50p | 41.77p | 39.30p | 41.00p | 48643 |
22/02/2018 | 40.00p | 41.00p | 39.70p | 40.50p | 45554 |
21/02/2018 | 39.00p | 41.00p | 36.10p | 39.50p | 249170 |
20/02/2018 | 40.00p | 40.00p | 38.35p | 39.00p | 41774 |
19/02/2018 | 40.00p | 40.75p | 40.00p | 40.00p | 34738 |
16/02/2018 | 42.75p | 43.34p | 39.25p | 40.00p | 177571 |
15/02/2018 | 42.00p | 45.00p | 42.00p | 42.75p | 304317 |
14/02/2018 | 41.50p | 42.00p | 39.00p | 42.00p | 137051 |
13/02/2018 | 43.00p | 43.70p | 39.60p | 41.50p | 207312 |
12/02/2018 | 40.50p | 44.00p | 40.50p | 43.00p | 176207 |
09/02/2018 | 38.00p | 40.90p | 37.55p | 39.50p | 82850 |
08/02/2018 | 40.50p | 41.90p | 37.11p | 38.00p | 213388 |
07/02/2018 | 36.50p | 41.90p | 36.50p | 40.00p | 149809 |
*Close Price adjusted for both dividends and splits