Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/11/2018 | 60.50p | 62.00p | 59.00p | 60.50p | 41778 |
08/11/2018 | 60.50p | 61.82p | 59.15p | 60.50p | 74734 |
07/11/2018 | 62.50p | 64.00p | 59.00p | 60.50p | 512390 |
06/11/2018 | 60.50p | 63.00p | 60.00p | 60.50p | 13630 |
05/11/2018 | 60.50p | 62.00p | 59.00p | 60.50p | 7641 |
02/11/2018 | 58.50p | 62.00p | 57.00p | 60.50p | 72258 |
01/11/2018 | 54.00p | 59.95p | 54.00p | 58.50p | 69655 |
31/10/2018 | 54.00p | 55.50p | 52.00p | 54.00p | 121122 |
30/10/2018 | 54.00p | 54.25p | 52.00p | 54.00p | 80419 |
29/10/2018 | 54.00p | 54.50p | 52.00p | 54.00p | 47310 |
26/10/2018 | 54.00p | 54.25p | 52.50p | 54.00p | 6270 |
25/10/2018 | 54.00p | 54.25p | 52.50p | 54.00p | 5500 |
24/10/2018 | 54.00p | 54.25p | 52.00p | 54.00p | 38352 |
23/10/2018 | 54.00p | 54.25p | 52.00p | 54.00p | 11797 |
22/10/2018 | 54.50p | 55.00p | 52.00p | 54.00p | 14206 |
19/10/2018 | 54.50p | 54.50p | 53.00p | 54.50p | 19700 |
18/10/2018 | 54.50p | 54.50p | 53.02p | 54.50p | 173686 |
17/10/2018 | 54.50p | 55.45p | 54.00p | 54.50p | 55223 |
16/10/2018 | 54.50p | 55.65p | 53.51p | 54.50p | 137413 |
15/10/2018 | 54.50p | 54.50p | 53.00p | 54.50p | 133104 |
12/10/2018 | 54.50p | 56.00p | 53.00p | 54.50p | 84777 |
11/10/2018 | 55.00p | 55.34p | 53.00p | 54.50p | 69300 |
10/10/2018 | 55.00p | 55.98p | 53.40p | 55.00p | 72708 |
09/10/2018 | 55.00p | 55.00p | 53.00p | 55.00p | 66489 |
08/10/2018 | 57.00p | 58.00p | 53.00p | 55.00p | 58453 |
05/10/2018 | 60.00p | 60.00p | 56.00p | 57.00p | 26623 |
04/10/2018 | 60.00p | 60.00p | 55.00p | 60.00p | 80191 |
03/10/2018 | 60.50p | 61.75p | 59.00p | 60.50p | 30082 |
02/10/2018 | 61.00p | 61.00p | 59.00p | 60.00p | 32062 |
01/10/2018 | 61.00p | 61.00p | 59.00p | 61.00p | 3670 |
28/09/2018 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
27/09/2018 | 61.50p | 61.50p | 59.00p | 61.00p | 360 |
26/09/2018 | 61.50p | 62.50p | 60.00p | 61.50p | 8175 |
25/09/2018 | 61.00p | 62.00p | 60.00p | 61.50p | 15147 |
24/09/2018 | 61.00p | 61.39p | 60.00p | 61.00p | 17154 |
21/09/2018 | 61.00p | 61.48p | 60.00p | 61.00p | 20009 |
20/09/2018 | 62.00p | 62.84p | 60.00p | 61.00p | 48941 |
19/09/2018 | 62.00p | 62.90p | 61.00p | 62.00p | 27108 |
18/09/2018 | 62.50p | 63.00p | 61.00p | 62.00p | 8595 |
17/09/2018 | 62.50p | 63.34p | 61.00p | 62.50p | 14001 |
14/09/2018 | 62.50p | 63.45p | 61.00p | 62.50p | 23586 |
13/09/2018 | 62.50p | 62.50p | 62.05p | 62.50p | 4182 |
12/09/2018 | 62.50p | 62.50p | 62.25p | 62.50p | 275 |
11/09/2018 | 62.00p | 64.00p | 61.00p | 62.50p | 28963 |
10/09/2018 | 59.00p | 64.00p | 59.00p | 62.00p | 93498 |
07/09/2018 | 59.00p | 60.52p | 58.06p | 59.00p | 9750 |
06/09/2018 | 59.00p | 61.00p | 58.00p | 59.00p | 17790 |
05/09/2018 | 59.00p | 60.00p | 58.16p | 59.00p | 105866 |
04/09/2018 | 59.00p | 60.52p | 57.00p | 59.00p | 9870 |
03/09/2018 | 59.00p | 61.00p | 57.00p | 59.00p | 77716 |
31/08/2018 | 59.00p | 59.00p | 57.63p | 59.00p | 129455 |
30/08/2018 | 59.00p | 59.00p | 57.62p | 59.00p | 71785 |
29/08/2018 | 59.00p | 61.00p | 57.00p | 59.00p | 234631 |
28/08/2018 | 59.00p | 59.95p | 57.00p | 59.00p | 4545 |
24/08/2018 | 59.00p | 61.00p | 57.55p | 59.00p | 35401 |
23/08/2018 | 58.50p | 60.96p | 57.70p | 59.00p | 92622 |
22/08/2018 | 59.00p | 59.22p | 57.30p | 58.50p | 29987 |
21/08/2018 | 59.50p | 59.99p | 57.00p | 59.00p | 61203 |
20/08/2018 | 59.50p | 61.00p | 57.50p | 59.50p | 236160 |
17/08/2018 | 61.50p | 61.50p | 58.00p | 59.50p | 62639 |
16/08/2018 | 61.50p | 62.74p | 60.00p | 61.50p | 18061 |
15/08/2018 | 61.50p | 62.80p | 60.00p | 61.50p | 16112 |
14/08/2018 | 61.50p | 61.50p | 60.66p | 61.50p | 1800 |
13/08/2018 | 61.50p | 62.95p | 61.32p | 61.50p | 36364 |
10/08/2018 | 61.50p | 62.95p | 61.25p | 61.50p | 168128 |
09/08/2018 | 61.00p | 63.20p | 60.50p | 61.00p | 102545 |
08/08/2018 | 59.00p | 62.00p | 59.00p | 61.00p | 14383 |
07/08/2018 | 59.00p | 60.00p | 59.00p | 59.00p | 31538 |
06/08/2018 | 59.00p | 60.00p | 58.00p | 59.00p | 117967 |
03/08/2018 | 59.00p | 59.64p | 58.00p | 59.00p | 5356 |
02/08/2018 | 59.00p | 59.86p | 58.00p | 59.00p | 41067 |
01/08/2018 | 58.00p | 60.00p | 57.69p | 59.00p | 46596 |
31/07/2018 | 58.00p | 58.00p | 56.62p | 58.00p | 11767 |
30/07/2018 | 58.00p | 59.20p | 56.00p | 58.00p | 9865 |
27/07/2018 | 58.00p | 58.89p | 56.00p | 58.00p | 1653 |
26/07/2018 | 58.00p | 59.20p | 56.00p | 58.00p | 13678 |
25/07/2018 | 57.00p | 57.60p | 57.00p | 57.00p | 20121 |
24/07/2018 | 57.00p | 57.60p | 56.00p | 57.00p | 44192 |
23/07/2018 | 57.00p | 57.60p | 56.00p | 57.00p | 39917 |
20/07/2018 | 57.00p | 58.00p | 56.12p | 57.00p | 108306 |
19/07/2018 | 56.50p | 57.50p | 56.00p | 57.00p | 70685 |
18/07/2018 | 56.50p | 57.23p | 55.00p | 56.50p | 12232 |
17/07/2018 | 56.50p | 57.30p | 55.00p | 56.50p | 31007 |
16/07/2018 | 56.50p | 58.00p | 55.05p | 56.50p | 107602 |
13/07/2018 | 56.50p | 58.00p | 55.00p | 56.50p | 67182 |
12/07/2018 | 56.50p | 56.77p | 55.25p | 56.50p | 20823 |
11/07/2018 | 60.00p | 60.00p | 54.75p | 56.50p | 133650 |
10/07/2018 | 60.50p | 60.95p | 58.00p | 60.00p | 86747 |
09/07/2018 | 60.50p | 62.00p | 59.00p | 60.50p | 59231 |
06/07/2018 | 60.50p | 60.70p | 60.50p | 60.50p | 9022 |
05/07/2018 | 60.50p | 61.19p | 59.00p | 60.50p | 124298 |
04/07/2018 | 60.50p | 62.00p | 59.00p | 60.50p | 19888 |
03/07/2018 | 60.50p | 61.45p | 59.00p | 60.50p | 80404 |
02/07/2018 | 62.00p | 63.00p | 60.00p | 60.50p | 57283 |
29/06/2018 | 63.00p | 63.35p | 61.00p | 62.50p | 111741 |
28/06/2018 | 63.00p | 64.00p | 62.00p | 63.00p | 63365 |
27/06/2018 | 64.00p | 65.40p | 62.00p | 63.50p | 121205 |
26/06/2018 | 64.00p | 65.40p | 63.25p | 64.00p | 10109 |
25/06/2018 | 64.00p | 65.80p | 63.20p | 64.00p | 319054 |
22/06/2018 | 64.00p | 65.70p | 63.04p | 65.00p | 52004 |
21/06/2018 | 64.50p | 65.75p | 62.00p | 64.00p | 106787 |
20/06/2018 | 64.00p | 66.00p | 63.00p | 64.50p | 296269 |
19/06/2018 | 61.20p | 66.00p | 61.20p | 64.00p | 145094 |
18/06/2018 | 61.10p | 63.00p | 59.40p | 61.20p | 19452 |
15/06/2018 | 60.80p | 62.29p | 59.40p | 61.10p | 74696 |
14/06/2018 | 59.60p | 62.00p | 59.50p | 60.80p | 157245 |
13/06/2018 | 59.60p | 60.45p | 58.20p | 59.60p | 27032 |
12/06/2018 | 59.60p | 60.50p | 58.50p | 59.60p | 136935 |
11/06/2018 | 59.60p | 60.90p | 58.35p | 59.60p | 153392 |
08/06/2018 | 59.60p | 61.00p | 55.00p | 59.60p | 138265 |
07/06/2018 | 60.10p | 60.45p | 58.28p | 60.10p | 5800 |
06/06/2018 | 60.50p | 60.50p | 58.20p | 60.10p | 30423 |
05/06/2018 | 61.50p | 62.75p | 59.00p | 60.50p | 72074 |
04/06/2018 | 61.50p | 62.30p | 60.00p | 61.50p | 42849 |
01/06/2018 | 61.00p | 62.33p | 60.50p | 61.50p | 41511 |
31/05/2018 | 61.00p | 62.00p | 60.50p | 61.00p | 39262 |
30/05/2018 | 57.50p | 61.40p | 57.50p | 61.00p | 107723 |
29/05/2018 | 57.00p | 58.75p | 55.40p | 57.00p | 99635 |
25/05/2018 | 60.50p | 60.50p | 55.30p | 57.00p | 129929 |
24/05/2018 | 62.50p | 62.50p | 59.00p | 60.50p | 137993 |
23/05/2018 | 62.50p | 64.00p | 61.00p | 62.50p | 120104 |
22/05/2018 | 62.00p | 64.00p | 61.18p | 62.50p | 141156 |
21/05/2018 | 58.50p | 62.67p | 57.06p | 61.00p | 232281 |
18/05/2018 | 56.00p | 58.89p | 56.00p | 58.50p | 222207 |
17/05/2018 | 55.50p | 55.69p | 54.00p | 55.50p | 73451 |
16/05/2018 | 53.50p | 56.76p | 53.50p | 55.50p | 395512 |
15/05/2018 | 50.50p | 54.00p | 50.42p | 53.50p | 753316 |
14/05/2018 | 50.00p | 53.00p | 49.00p | 50.00p | 138308 |
11/05/2018 | 50.50p | 50.50p | 49.00p | 50.00p | 303853 |
10/05/2018 | 51.00p | 51.00p | 49.02p | 50.50p | 42307 |
09/05/2018 | 51.50p | 51.50p | 50.51p | 51.50p | 34014 |
08/05/2018 | 52.50p | 52.50p | 50.00p | 51.50p | 62268 |
04/05/2018 | 52.50p | 55.00p | 50.65p | 52.50p | 20274 |
03/05/2018 | 52.50p | 52.50p | 51.00p | 52.50p | 124 |
02/05/2018 | 51.00p | 53.95p | 50.24p | 52.50p | 98684 |
01/05/2018 | 51.00p | 52.00p | 50.15p | 51.00p | 60474 |
30/04/2018 | 51.00p | 51.60p | 50.00p | 51.00p | 516647 |
27/04/2018 | 51.00p | 52.00p | 50.00p | 51.00p | 64032 |
26/04/2018 | 51.00p | 51.10p | 50.24p | 51.00p | 18530 |
25/04/2018 | 51.00p | 51.60p | 50.00p | 51.00p | 19219 |
24/04/2018 | 50.00p | 52.00p | 49.06p | 51.00p | 200371 |
23/04/2018 | 51.00p | 51.00p | 48.00p | 50.00p | 106800 |
20/04/2018 | 51.00p | 51.00p | 50.00p | 51.00p | 26430 |
19/04/2018 | 51.50p | 51.80p | 50.00p | 51.00p | 191607 |
18/04/2018 | 53.50p | 53.85p | 50.02p | 51.50p | 75965 |
17/04/2018 | 53.50p | 54.40p | 52.00p | 53.50p | 20209 |
16/04/2018 | 53.50p | 55.00p | 52.00p | 53.50p | 56263 |
13/04/2018 | 53.50p | 53.75p | 52.00p | 53.50p | 974297 |
12/04/2018 | 54.50p | 55.00p | 52.00p | 53.50p | 52122 |
11/04/2018 | 54.50p | 54.50p | 52.00p | 54.50p | 16381 |
10/04/2018 | 54.50p | 54.50p | 52.00p | 54.50p | 4466 |
09/04/2018 | 54.50p | 56.00p | 52.00p | 54.50p | 28098 |
06/04/2018 | 54.50p | 55.00p | 52.00p | 54.50p | 215938 |
05/04/2018 | 55.00p | 55.00p | 52.00p | 54.50p | 28828 |
04/04/2018 | 56.50p | 56.70p | 53.70p | 55.00p | 314963 |
03/04/2018 | 56.50p | 56.50p | 56.00p | 56.50p | 36182 |
29/03/2018 | 56.50p | 56.75p | 56.00p | 56.50p | 56539 |
28/03/2018 | 56.50p | 56.84p | 55.90p | 56.50p | 488419 |
27/03/2018 | 56.00p | 57.00p | 56.00p | 56.50p | 69388 |
26/03/2018 | 56.00p | 56.50p | 55.00p | 56.00p | 73961 |
23/03/2018 | 55.50p | 56.00p | 54.60p | 56.00p | 87740 |
22/03/2018 | 58.00p | 60.00p | 55.00p | 56.00p | 215143 |
21/03/2018 | 58.00p | 58.00p | 56.00p | 58.00p | 122301 |
20/03/2018 | 59.50p | 59.50p | 56.00p | 58.00p | 195144 |
19/03/2018 | 59.50p | 59.50p | 58.00p | 59.50p | 60085 |
16/03/2018 | 59.50p | 59.50p | 58.00p | 59.50p | 2455 |
15/03/2018 | 59.50p | 59.50p | 58.00p | 59.50p | 105431 |
14/03/2018 | 60.00p | 60.00p | 58.00p | 59.50p | 79400 |
13/03/2018 | 60.00p | 60.00p | 58.00p | 60.00p | 17000 |
12/03/2018 | 60.00p | 60.00p | 58.00p | 60.00p | 12431 |
09/03/2018 | 59.00p | 60.00p | 58.00p | 60.00p | 28750 |
08/03/2018 | 59.00p | 59.00p | 58.00p | 59.00p | 5550 |
07/03/2018 | 56.50p | 59.94p | 56.25p | 58.50p | 203594 |
06/03/2018 | 56.50p | 56.50p | 56.16p | 56.50p | 15268 |
05/03/2018 | 56.50p | 57.00p | 56.00p | 56.50p | 199083 |
02/03/2018 | 57.00p | 57.00p | 56.01p | 56.50p | 8973 |
01/03/2018 | 57.00p | 57.20p | 56.02p | 57.00p | 32970 |
28/02/2018 | 57.00p | 57.00p | 56.00p | 57.00p | 21483 |
27/02/2018 | 57.00p | 57.15p | 56.00p | 57.00p | 129203 |
26/02/2018 | 59.00p | 59.00p | 55.50p | 57.00p | 205587 |
23/02/2018 | 59.00p | 61.00p | 57.00p | 59.00p | 32703 |
22/02/2018 | 59.00p | 59.00p | 56.00p | 59.00p | 47500 |
21/02/2018 | 59.00p | 59.80p | 57.00p | 59.00p | 37334 |
20/02/2018 | 57.00p | 59.95p | 56.50p | 59.00p | 44396 |
19/02/2018 | 57.00p | 57.90p | 56.00p | 57.00p | 179368 |
16/02/2018 | 60.00p | 60.00p | 55.00p | 57.00p | 325192 |
15/02/2018 | 61.50p | 62.49p | 58.00p | 60.00p | 146872 |
14/02/2018 | 66.50p | 66.50p | 59.05p | 61.50p | 192595 |
13/02/2018 | 67.00p | 67.29p | 65.00p | 66.50p | 39868 |
12/02/2018 | 67.00p | 67.30p | 65.25p | 67.00p | 6866 |
09/02/2018 | 67.00p | 67.00p | 65.00p | 67.00p | 74760 |
08/02/2018 | 67.00p | 67.45p | 65.00p | 67.00p | 67534 |
07/02/2018 | 66.00p | 67.70p | 65.00p | 67.00p | 158216 |
06/02/2018 | 64.00p | 66.45p | 61.11p | 66.00p | 242539 |
05/02/2018 | 69.00p | 69.00p | 65.00p | 67.50p | 342704 |
02/02/2018 | 69.00p | 70.00p | 67.00p | 69.00p | 29455 |
01/02/2018 | 69.00p | 70.20p | 67.00p | 69.00p | 76284 |
31/01/2018 | 68.00p | 71.00p | 67.00p | 69.00p | 47467 |
30/01/2018 | 64.00p | 69.95p | 64.00p | 68.00p | 348890 |
29/01/2018 | 68.50p | 68.77p | 60.00p | 64.00p | 812140 |
*Close Price adjusted for both dividends and splits