Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/02/2018 | 47.50p | 48.10p | 47.50p | 47.50p | 5000 |
01/02/2018 | 47.50p | 48.10p | 47.50p | 47.50p | 4160 |
31/01/2018 | 47.50p | 48.22p | 46.01p | 47.50p | 4931 |
30/01/2018 | 48.50p | 48.84p | 47.50p | 47.50p | 16115 |
29/01/2018 | 48.50p | 48.89p | 48.50p | 48.50p | 6022 |
26/01/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
25/01/2018 | 48.50p | 48.90p | 48.50p | 48.50p | 1000 |
24/01/2018 | 48.50p | 48.78p | 48.50p | 48.50p | 492 |
23/01/2018 | 49.00p | 49.00p | 48.50p | 48.50p | 10000 |
22/01/2018 | 49.50p | 49.50p | 49.00p | 49.00p | 10000 |
19/01/2018 | 49.50p | 49.50p | 49.50p | 49.50p | 20000 |
18/01/2018 | 49.50p | 49.50p | 48.00p | 49.50p | 8583 |
17/01/2018 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
16/01/2018 | 49.50p | 49.94p | 48.01p | 49.50p | 2438 |
15/01/2018 | 49.50p | 50.04p | 49.50p | 49.50p | 5157 |
12/01/2018 | 50.25p | 51.00p | 48.00p | 49.50p | 22692 |
11/01/2018 | 54.00p | 54.00p | 49.00p | 50.25p | 32500 |
10/01/2018 | 54.00p | 54.45p | 52.20p | 54.00p | 16010 |
09/01/2018 | 53.00p | 56.15p | 53.00p | 54.00p | 100844 |
08/01/2018 | 48.00p | 53.00p | 47.35p | 53.00p | 101298 |
05/01/2018 | 45.50p | 49.68p | 45.50p | 48.00p | 131830 |
04/01/2018 | 44.00p | 45.50p | 43.59p | 45.50p | 132346 |
03/01/2018 | 43.50p | 44.00p | 43.33p | 44.00p | 107311 |
02/01/2018 | 43.50p | 43.50p | 42.00p | 43.50p | 6862 |
29/12/2017 | 43.50p | 43.50p | 43.33p | 43.50p | 3500 |
28/12/2017 | 43.50p | 43.50p | 43.33p | 43.50p | 600 |
27/12/2017 | 43.50p | 43.50p | 42.00p | 43.50p | 5000 |
22/12/2017 | 45.00p | 45.00p | 43.00p | 43.50p | 21564 |
21/12/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
20/12/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 25000 |
19/12/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
18/12/2017 | 45.00p | 45.10p | 42.72p | 45.00p | 17514 |
15/12/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 425000 |
14/12/2017 | 45.00p | 45.00p | 44.50p | 45.00p | 448848 |
13/12/2017 | 45.00p | 45.72p | 45.00p | 45.00p | 4540 |
12/12/2017 | 45.00p | 45.84p | 45.00p | 45.00p | 22544 |
11/12/2017 | 45.00p | 45.11p | 45.00p | 45.00p | 10297 |
08/12/2017 | 44.50p | 45.13p | 44.50p | 45.00p | 795 |
07/12/2017 | 44.50p | 46.00p | 44.50p | 44.50p | 0 |
06/12/2017 | 44.50p | 46.00p | 44.50p | 46.00p | 8139 |
05/12/2017 | 44.50p | 45.13p | 44.50p | 44.50p | 216038 |
04/12/2017 | 44.50p | 44.50p | 44.00p | 44.50p | 0 |
01/12/2017 | 43.00p | 44.00p | 43.00p | 44.00p | 4527 |
30/11/2017 | 43.00p | 44.00p | 42.00p | 43.00p | 328008 |
29/11/2017 | 45.50p | 45.88p | 43.00p | 43.00p | 57363 |
28/11/2017 | 47.00p | 47.75p | 45.01p | 46.00p | 124790 |
27/11/2017 | 52.00p | 53.95p | 47.00p | 47.00p | 170126 |
*Close Price adjusted for both dividends and splits