Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2018 | 66.50p | 66.50p | 63.00p | 65.00p | 4003 |
15/02/2018 | 66.50p | 68.00p | 65.00p | 66.50p | 1040 |
14/02/2018 | 66.50p | 66.50p | 65.00p | 66.50p | 5417 |
13/02/2018 | 66.00p | 68.00p | 66.00p | 66.50p | 7924 |
12/02/2018 | 59.50p | 67.00p | 59.50p | 66.00p | 54201 |
09/02/2018 | 59.50p | 59.50p | 58.95p | 59.50p | 166 |
08/02/2018 | 59.50p | 62.00p | 59.50p | 59.50p | 1716 |
07/02/2018 | 59.50p | 61.10p | 58.60p | 59.50p | 13989 |
06/02/2018 | 59.50p | 61.00p | 58.55p | 59.50p | 29760 |
05/02/2018 | 62.00p | 62.00p | 61.50p | 62.00p | 4112 |
02/02/2018 | 62.00p | 63.50p | 62.00p | 62.00p | 393 |
01/02/2018 | 62.00p | 64.00p | 61.00p | 62.00p | 6502 |
31/01/2018 | 62.00p | 62.00p | 61.00p | 62.00p | 400 |
30/01/2018 | 62.00p | 62.00p | 60.50p | 62.00p | 15395 |
29/01/2018 | 62.00p | 64.00p | 61.00p | 62.00p | 5704 |
26/01/2018 | 62.00p | 64.00p | 62.00p | 62.00p | 2343 |
25/01/2018 | 62.00p | 62.00p | 61.00p | 62.00p | 160 |
24/01/2018 | 62.00p | 63.50p | 62.00p | 62.00p | 170 |
23/01/2018 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
22/01/2018 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
19/01/2018 | 62.00p | 64.00p | 62.00p | 62.00p | 300 |
18/01/2018 | 62.00p | 63.75p | 61.00p | 62.00p | 8598 |
17/01/2018 | 62.00p | 63.00p | 60.00p | 62.00p | 11421 |
16/01/2018 | 66.00p | 66.75p | 62.00p | 62.00p | 11082 |
15/01/2018 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
12/01/2018 | 67.00p | 67.98p | 65.25p | 66.00p | 9539 |
11/01/2018 | 67.00p | 67.00p | 65.25p | 67.00p | 5000 |
10/01/2018 | 68.00p | 68.00p | 66.00p | 67.00p | 5210 |
09/01/2018 | 68.00p | 68.98p | 68.00p | 68.00p | 355 |
08/01/2018 | 68.00p | 68.00p | 66.25p | 68.00p | 30000 |
05/01/2018 | 68.00p | 69.00p | 66.10p | 68.00p | 1943 |
04/01/2018 | 68.00p | 68.80p | 66.10p | 68.00p | 1200 |
03/01/2018 | 68.00p | 68.80p | 68.00p | 68.00p | 4346 |
02/01/2018 | 69.00p | 69.40p | 68.00p | 68.00p | 17353 |
29/12/2017 | 63.50p | 69.58p | 63.50p | 69.00p | 19634 |
28/12/2017 | 59.50p | 65.00p | 59.50p | 63.50p | 27514 |
27/12/2017 | 59.00p | 61.00p | 57.00p | 59.50p | 35324 |
22/12/2017 | 59.00p | 60.70p | 57.00p | 59.00p | 8534 |
21/12/2017 | 59.00p | 60.70p | 59.00p | 59.00p | 5588 |
20/12/2017 | 59.00p | 59.00p | 57.05p | 59.00p | 5000 |
19/12/2017 | 59.00p | 59.00p | 57.05p | 59.00p | 1157 |
18/12/2017 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
15/12/2017 | 59.50p | 59.50p | 57.05p | 59.00p | 982 |
14/12/2017 | 60.00p | 60.00p | 58.00p | 59.50p | 5000 |
13/12/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 7500 |
12/12/2017 | 60.50p | 60.50p | 59.00p | 60.50p | 16333 |
11/12/2017 | 60.50p | 62.00p | 59.00p | 60.50p | 13127 |
08/12/2017 | 60.50p | 60.50p | 59.10p | 60.50p | 6132 |
07/12/2017 | 60.50p | 60.50p | 59.00p | 60.50p | 14500 |
06/12/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
05/12/2017 | 62.00p | 62.00p | 59.50p | 60.50p | 9900 |
04/12/2017 | 62.00p | 64.00p | 60.60p | 62.00p | 5659 |
01/12/2017 | 62.00p | 62.00p | 60.60p | 62.00p | 1932 |
30/11/2017 | 62.50p | 63.90p | 62.00p | 62.00p | 200 |
29/11/2017 | 61.00p | 64.00p | 61.00p | 62.50p | 96624 |
28/11/2017 | 61.00p | 62.00p | 60.75p | 61.00p | 25994 |
27/11/2017 | 61.00p | 61.00p | 59.00p | 60.50p | 3000 |
24/11/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
23/11/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
22/11/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
21/11/2017 | 61.00p | 62.00p | 61.00p | 61.00p | 2400 |
20/11/2017 | 61.50p | 62.25p | 59.00p | 61.00p | 9031 |
17/11/2017 | 61.50p | 61.50p | 59.10p | 61.50p | 65 |
16/11/2017 | 61.50p | 61.50p | 59.00p | 61.50p | 5566 |
15/11/2017 | 61.50p | 62.25p | 59.10p | 61.50p | 7867 |
14/11/2017 | 62.50p | 62.50p | 60.60p | 62.00p | 8154 |
13/11/2017 | 63.00p | 64.00p | 63.00p | 63.00p | 1856 |
10/11/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
09/11/2017 | 63.00p | 63.00p | 62.50p | 63.00p | 0 |
08/11/2017 | 63.00p | 63.00p | 61.10p | 63.00p | 36 |
07/11/2017 | 63.00p | 65.00p | 61.00p | 63.00p | 23186 |
06/11/2017 | 63.00p | 64.80p | 61.10p | 63.00p | 1700 |
03/11/2017 | 63.00p | 64.50p | 61.25p | 63.00p | 11719 |
02/11/2017 | 63.00p | 63.00p | 61.50p | 63.00p | 0 |
01/11/2017 | 63.00p | 64.50p | 63.00p | 63.00p | 4032 |
31/10/2017 | 63.00p | 64.50p | 63.00p | 63.00p | 3000 |
30/10/2017 | 63.00p | 63.75p | 63.00p | 63.00p | 1200 |
27/10/2017 | 63.00p | 63.00p | 61.10p | 63.00p | 472 |
26/10/2017 | 63.00p | 63.00p | 61.10p | 63.00p | 118 |
25/10/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
24/10/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
23/10/2017 | 63.00p | 63.00p | 61.10p | 63.00p | 478 |
20/10/2017 | 63.00p | 63.75p | 63.00p | 63.00p | 148 |
19/10/2017 | 63.00p | 63.00p | 61.50p | 63.00p | 0 |
18/10/2017 | 63.00p | 63.00p | 61.60p | 63.00p | 3200 |
17/10/2017 | 63.00p | 65.00p | 63.00p | 63.00p | 3846 |
16/10/2017 | 62.00p | 63.00p | 61.00p | 63.00p | 17457 |
13/10/2017 | 62.00p | 62.00p | 62.00p | 62.00p | 5182 |
12/10/2017 | 63.50p | 63.50p | 62.00p | 62.00p | 33321 |
11/10/2017 | 62.50p | 63.50p | 62.50p | 63.50p | 7000 |
10/10/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 6000 |
09/10/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 8000 |
06/10/2017 | 62.50p | 64.50p | 62.50p | 62.50p | 18053 |
05/10/2017 | 65.50p | 65.50p | 62.50p | 62.50p | 25750 |
04/10/2017 | 66.00p | 66.00p | 64.50p | 65.50p | 18576 |
03/10/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 17635 |
02/10/2017 | 66.00p | 67.50p | 66.00p | 66.00p | 66000 |
29/09/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 236 |
28/09/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 5960 |
27/09/2017 | 61.50p | 66.00p | 61.50p | 66.00p | 35490 |
26/09/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 240 |
25/09/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
22/09/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 980 |
21/09/2017 | 60.00p | 61.50p | 60.00p | 61.50p | 9865 |
20/09/2017 | 61.00p | 61.00p | 60.00p | 60.00p | 7536 |
19/09/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 347 |
18/09/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 2491 |
15/09/2017 | 62.00p | 62.00p | 61.00p | 61.00p | 3875 |
14/09/2017 | 62.50p | 62.50p | 62.00p | 62.00p | 2958 |
13/09/2017 | 64.00p | 64.50p | 62.50p | 62.50p | 22818 |
12/09/2017 | 64.50p | 64.50p | 64.50p | 64.50p | 533 |
11/09/2017 | 65.00p | 66.00p | 64.50p | 64.50p | 823 |
08/09/2017 | 70.00p | 70.00p | 66.00p | 66.00p | 112398 |
07/09/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 4347 |
06/09/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
05/09/2017 | 70.00p | 70.50p | 70.00p | 70.00p | 20 |
04/09/2017 | 70.00p | 70.50p | 70.00p | 70.00p | 6642 |
01/09/2017 | 64.50p | 71.00p | 64.50p | 70.00p | 69252 |
31/08/2017 | 64.50p | 64.50p | 64.50p | 64.50p | 1800 |
30/08/2017 | 63.50p | 64.50p | 63.50p | 64.50p | 15199 |
29/08/2017 | 64.50p | 64.50p | 63.50p | 63.50p | 5650 |
25/08/2017 | 64.50p | 64.50p | 64.50p | 64.50p | 78080 |
24/08/2017 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
23/08/2017 | 64.50p | 64.50p | 64.50p | 64.50p | 5080 |
22/08/2017 | 64.50p | 64.50p | 64.50p | 64.50p | 2540 |
21/08/2017 | 63.50p | 64.50p | 63.50p | 64.50p | 7057 |
18/08/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
17/08/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 5147 |
16/08/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 2800 |
15/08/2017 | 62.50p | 63.50p | 62.00p | 63.50p | 47897 |
14/08/2017 | 65.50p | 65.50p | 61.50p | 62.50p | 90684 |
11/08/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 23918 |
10/08/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 20951 |
09/08/2017 | 66.50p | 66.50p | 65.50p | 65.50p | 19000 |
08/08/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 894 |
07/08/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 10000 |
04/08/2017 | 66.50p | 66.50p | 66.00p | 66.50p | 12000 |
03/08/2017 | 67.00p | 67.00p | 66.50p | 66.50p | 10000 |
02/08/2017 | 63.00p | 66.50p | 63.00p | 66.50p | 19351 |
01/08/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 1371 |
31/07/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 3882 |
28/07/2017 | 65.25p | 65.25p | 62.00p | 63.00p | 38669 |
27/07/2017 | 66.50p | 66.50p | 65.25p | 65.25p | 10000 |
26/07/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 4000 |
25/07/2017 | 67.00p | 67.00p | 66.50p | 66.50p | 6827 |
24/07/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 217 |
21/07/2017 | 68.00p | 68.00p | 67.00p | 67.00p | 5897 |
20/07/2017 | 67.00p | 68.00p | 67.00p | 68.00p | 7500 |
19/07/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 29844 |
18/07/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 2161 |
17/07/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 3586 |
14/07/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 6000 |
13/07/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 1500 |
12/07/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 20 |
11/07/2017 | 66.50p | 67.50p | 66.00p | 67.00p | 10180 |
10/07/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 107 |
07/07/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 80 |
06/07/2017 | 66.50p | 66.50p | 66.00p | 66.50p | 0 |
05/07/2017 | 64.50p | 66.50p | 64.50p | 66.50p | 32501 |
04/07/2017 | 64.50p | 64.50p | 63.25p | 64.50p | 31031 |
03/07/2017 | 65.00p | 65.00p | 64.50p | 64.50p | 2072 |
30/06/2017 | 65.00p | 66.50p | 65.00p | 65.00p | 11661 |
29/06/2017 | 67.00p | 67.00p | 65.00p | 65.00p | 3589 |
28/06/2017 | 63.00p | 67.75p | 63.00p | 67.00p | 53510 |
27/06/2017 | 62.50p | 63.50p | 62.50p | 63.00p | 10314 |
26/06/2017 | 58.00p | 62.50p | 58.00p | 62.50p | 35819 |
23/06/2017 | 58.00p | 58.00p | 58.00p | 58.00p | 11104 |
22/06/2017 | 57.00p | 59.00p | 57.00p | 58.00p | 0 |
21/06/2017 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
20/06/2017 | 56.50p | 57.00p | 56.50p | 57.00p | 0 |
19/06/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
16/06/2017 | 56.50p | 57.00p | 55.00p | 56.50p | 16546 |
15/06/2017 | 60.50p | 62.99p | 55.77p | 56.50p | 27235 |
14/06/2017 | 59.00p | 61.00p | 59.00p | 60.50p | 6650 |
13/06/2017 | 59.00p | 59.00p | 58.75p | 59.00p | 2511 |
12/06/2017 | 55.50p | 59.99p | 55.50p | 58.50p | 134833 |
09/06/2017 | 58.00p | 58.00p | 50.10p | 55.50p | 81226 |
08/06/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
07/06/2017 | 61.50p | 61.50p | 59.00p | 59.50p | 11725 |
06/06/2017 | 65.50p | 65.50p | 61.50p | 61.50p | 12281 |
05/06/2017 | 69.00p | 69.00p | 65.00p | 65.50p | 28725 |
02/06/2017 | 70.00p | 70.00p | 67.48p | 69.00p | 8692 |
01/06/2017 | 70.00p | 70.00p | 68.00p | 70.00p | 17098 |
31/05/2017 | 70.00p | 71.50p | 70.00p | 70.00p | 6000 |
30/05/2017 | 70.00p | 71.50p | 69.50p | 70.00p | 4735 |
26/05/2017 | 70.00p | 71.50p | 69.35p | 70.00p | 10268 |
25/05/2017 | 70.00p | 71.50p | 69.50p | 70.00p | 279 |
24/05/2017 | 70.00p | 70.00p | 69.25p | 70.00p | 22706 |
23/05/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
22/05/2017 | 70.00p | 72.00p | 69.00p | 70.00p | 34573 |
19/05/2017 | 70.00p | 70.00p | 68.72p | 70.00p | 7134 |
18/05/2017 | 68.00p | 70.00p | 68.00p | 70.00p | 25134 |
17/05/2017 | 68.50p | 68.50p | 67.50p | 68.00p | 29505 |
16/05/2017 | 65.50p | 70.00p | 65.50p | 68.50p | 19118 |
15/05/2017 | 65.50p | 66.99p | 64.00p | 65.50p | 16497 |
12/05/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
11/05/2017 | 65.50p | 66.68p | 65.50p | 65.50p | 6195 |
10/05/2017 | 66.50p | 66.50p | 65.50p | 65.50p | 47623 |
09/05/2017 | 66.50p | 70.10p | 65.90p | 66.50p | 21181 |
08/05/2017 | 69.75p | 69.75p | 66.50p | 66.50p | 24152 |
*Close Price adjusted for both dividends and splits