Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2019 | 43.00p | 43.00p | 42.80p | 42.80p | 293661 |
05/08/2019 | 43.10p | 43.60p | 42.75p | 42.90p | 618640 |
02/08/2019 | 43.10p | 43.80p | 43.00p | 43.00p | 43034 |
01/08/2019 | 43.20p | 43.90p | 42.95p | 43.00p | 407670 |
31/07/2019 | 43.90p | 44.60p | 43.00p | 43.20p | 1456475 |
30/07/2019 | 43.10p | 43.70p | 43.00p | 43.20p | 459671 |
29/07/2019 | 43.20p | 43.80p | 42.95p | 43.20p | 1073573 |
26/07/2019 | 43.40p | 43.50p | 43.18p | 43.30p | 417504 |
25/07/2019 | 44.50p | 44.50p | 43.10p | 43.20p | 386213 |
24/07/2019 | 44.30p | 44.30p | 43.14p | 43.40p | 399629 |
23/07/2019 | 44.30p | 44.80p | 43.50p | 43.50p | 262781 |
22/07/2019 | 44.10p | 44.80p | 44.00p | 44.00p | 517828 |
19/07/2019 | 44.90p | 44.90p | 43.00p | 44.00p | 938614 |
18/07/2019 | 44.00p | 44.00p | 43.24p | 43.90p | 223746 |
17/07/2019 | 45.20p | 45.20p | 43.60p | 44.00p | 347627 |
16/07/2019 | 45.00p | 45.00p | 44.00p | 44.40p | 356724 |
15/07/2019 | 44.80p | 45.20p | 44.80p | 44.95p | 170219 |
12/07/2019 | 44.40p | 45.40p | 44.40p | 44.90p | 359124 |
11/07/2019 | 43.00p | 45.40p | 43.00p | 45.20p | 851227 |
10/07/2019 | 43.00p | 43.90p | 42.93p | 43.20p | 209395 |
09/07/2019 | 42.00p | 43.90p | 42.00p | 43.50p | 100112 |
08/07/2019 | 42.20p | 42.60p | 41.80p | 42.30p | 1289424 |
05/07/2019 | 42.10p | 42.90p | 41.90p | 42.10p | 674846 |
04/07/2019 | 42.20p | 42.55p | 42.00p | 42.00p | 202647 |
03/07/2019 | 43.40p | 43.40p | 42.00p | 42.20p | 381578 |
02/07/2019 | 42.40p | 43.10p | 42.30p | 42.50p | 360531 |
01/07/2019 | 43.00p | 43.40p | 42.00p | 42.50p | 380103 |
28/06/2019 | 42.80p | 43.50p | 42.70p | 43.00p | 173470 |
27/06/2019 | 42.80p | 43.00p | 42.64p | 42.90p | 101082 |
26/06/2019 | 43.30p | 43.50p | 42.75p | 42.90p | 341719 |
25/06/2019 | 44.50p | 44.60p | 42.87p | 43.50p | 759226 |
24/06/2019 | 45.00p | 45.80p | 44.50p | 45.00p | 169847 |
21/06/2019 | 45.10p | 45.20p | 44.99p | 45.00p | 206592 |
20/06/2019 | 45.20p | 45.50p | 45.15p | 45.15p | 93563 |
19/06/2019 | 45.30p | 45.50p | 45.20p | 45.50p | 78698 |
18/06/2019 | 45.80p | 45.80p | 45.02p | 45.70p | 197201 |
17/06/2019 | 45.90p | 47.30p | 45.80p | 46.00p | 286236 |
14/06/2019 | 45.50p | 46.00p | 45.50p | 45.85p | 41957 |
13/06/2019 | 44.10p | 45.90p | 44.00p | 45.70p | 153188 |
12/06/2019 | 44.10p | 45.80p | 44.00p | 44.00p | 246949 |
11/06/2019 | 44.90p | 45.50p | 44.10p | 44.10p | 337047 |
10/06/2019 | 46.50p | 47.30p | 44.01p | 44.10p | 545402 |
07/06/2019 | 47.30p | 47.30p | 46.15p | 46.65p | 120738 |
06/06/2019 | 46.70p | 47.70p | 46.70p | 47.20p | 63347 |
05/06/2019 | 47.10p | 47.94p | 46.68p | 47.05p | 52599 |
04/06/2019 | 47.70p | 48.90p | 47.60p | 48.25p | 69027 |
03/06/2019 | 49.00p | 49.00p | 47.67p | 47.95p | 55903 |
31/05/2019 | 48.00p | 48.93p | 48.00p | 48.00p | 88068 |
30/05/2019 | 48.90p | 49.00p | 48.29p | 48.55p | 70716 |
29/05/2019 | 48.20p | 48.20p | 48.04p | 48.20p | 81533 |
28/05/2019 | 48.90p | 49.40p | 47.90p | 49.10p | 226410 |
24/05/2019 | 48.60p | 48.60p | 48.23p | 48.60p | 60482 |
23/05/2019 | 48.20p | 48.90p | 48.00p | 48.10p | 72647 |
22/05/2019 | 48.70p | 48.80p | 48.20p | 48.50p | 44417 |
21/05/2019 | 48.20p | 48.70p | 48.20p | 48.20p | 138842 |
20/05/2019 | 48.20p | 48.90p | 48.20p | 48.90p | 57689 |
17/05/2019 | 47.80p | 48.90p | 47.80p | 48.35p | 51788 |
16/05/2019 | 48.60p | 49.32p | 47.19p | 47.80p | 529787 |
15/05/2019 | 48.70p | 49.70p | 48.20p | 49.00p | 118109 |
14/05/2019 | 49.00p | 49.58p | 48.28p | 48.70p | 137467 |
13/05/2019 | 48.50p | 49.80p | 48.21p | 49.20p | 198897 |
10/05/2019 | 49.90p | 49.90p | 48.50p | 48.80p | 171930 |
09/05/2019 | 49.90p | 49.90p | 48.90p | 49.20p | 123952 |
08/05/2019 | 49.46p | 49.74p | 49.42p | 49.45p | 10929 |
07/05/2019 | 50.20p | 50.40p | 48.29p | 49.20p | 170576 |
03/05/2019 | 51.60p | 51.60p | 49.70p | 50.20p | 407617 |
02/05/2019 | 52.40p | 52.69p | 51.60p | 51.90p | 83226 |
01/05/2019 | 51.60p | 52.80p | 51.08p | 52.20p | 84338 |
30/04/2019 | 52.20p | 52.80p | 52.00p | 52.00p | 132167 |
29/04/2019 | 53.00p | 53.00p | 51.40p | 52.40p | 208450 |
26/04/2019 | 52.20p | 53.80p | 51.97p | 52.60p | 628483 |
25/04/2019 | 49.40p | 54.00p | 49.18p | 54.00p | 319189 |
24/04/2019 | 48.90p | 49.12p | 48.12p | 49.00p | 155279 |
23/04/2019 | 48.90p | 48.90p | 47.90p | 48.50p | 462150 |
18/04/2019 | 47.50p | 48.70p | 47.50p | 48.20p | 143612 |
17/04/2019 | 47.30p | 47.90p | 47.30p | 47.70p | 1147320 |
16/04/2019 | 47.00p | 48.00p | 47.00p | 47.90p | 367749 |
15/04/2019 | 46.80p | 47.40p | 46.50p | 47.30p | 197060 |
12/04/2019 | 47.80p | 47.80p | 46.60p | 46.80p | 215919 |
11/04/2019 | 48.00p | 48.00p | 47.25p | 47.40p | 182292 |
10/04/2019 | 47.50p | 47.80p | 47.40p | 47.70p | 81297 |
09/04/2019 | 48.00p | 48.40p | 47.50p | 47.60p | 119804 |
08/04/2019 | 48.00p | 48.80p | 47.10p | 48.00p | 317954 |
05/04/2019 | 48.20p | 48.80p | 47.65p | 48.45p | 189676 |
04/04/2019 | 48.00p | 48.66p | 47.60p | 48.20p | 176737 |
03/04/2019 | 48.20p | 48.70p | 47.60p | 48.70p | 167367 |
02/04/2019 | 48.70p | 48.80p | 48.00p | 48.50p | 128008 |
01/04/2019 | 48.10p | 48.80p | 47.70p | 48.50p | 296076 |
29/03/2019 | 48.30p | 49.20p | 47.11p | 48.00p | 1102391 |
28/03/2019 | 49.00p | 49.00p | 48.05p | 48.60p | 125429 |
27/03/2019 | 48.80p | 48.80p | 48.00p | 48.80p | 141080 |
26/03/2019 | 49.30p | 49.30p | 48.20p | 48.20p | 158797 |
25/03/2019 | 51.60p | 52.08p | 49.08p | 49.20p | 362286 |
22/03/2019 | 51.80p | 52.40p | 51.66p | 52.00p | 244385 |
21/03/2019 | 52.00p | 52.40p | 51.60p | 52.20p | 112068 |
20/03/2019 | 52.00p | 52.60p | 51.81p | 52.40p | 880714 |
19/03/2019 | 51.20p | 52.04p | 51.20p | 52.00p | 520648 |
18/03/2019 | 51.60p | 51.80p | 51.11p | 51.60p | 210295 |
15/03/2019 | 51.00p | 51.80p | 50.60p | 51.80p | 237213 |
14/03/2019 | 50.60p | 51.60p | 50.27p | 51.00p | 143418 |
13/03/2019 | 50.20p | 51.40p | 49.96p | 51.40p | 162845 |
12/03/2019 | 50.80p | 51.50p | 49.18p | 50.20p | 1305123 |
11/03/2019 | 51.00p | 51.60p | 50.60p | 50.80p | 291086 |
08/03/2019 | 49.50p | 51.58p | 49.27p | 50.80p | 739347 |
07/03/2019 | 49.00p | 49.90p | 49.00p | 49.50p | 431158 |
06/03/2019 | 48.10p | 49.40p | 47.20p | 49.10p | 976233 |
05/03/2019 | 46.50p | 48.40p | 46.25p | 46.50p | 123246 |
04/03/2019 | 47.00p | 47.00p | 46.16p | 46.60p | 204897 |
01/03/2019 | 47.00p | 47.20p | 46.80p | 47.20p | 93454 |
28/02/2019 | 48.40p | 48.40p | 47.00p | 47.55p | 102865 |
27/02/2019 | 47.30p | 48.05p | 47.20p | 47.20p | 186460 |
26/02/2019 | 47.00p | 47.90p | 46.66p | 47.70p | 35557 |
25/02/2019 | 47.00p | 48.00p | 46.40p | 48.00p | 47458 |
22/02/2019 | 46.80p | 47.00p | 46.40p | 47.00p | 138201 |
21/02/2019 | 46.20p | 47.00p | 46.20p | 46.60p | 76852 |
20/02/2019 | 46.50p | 46.90p | 45.80p | 46.45p | 26021 |
19/02/2019 | 46.00p | 46.50p | 45.80p | 46.50p | 115690 |
18/02/2019 | 46.50p | 46.50p | 45.73p | 46.20p | 340598 |
15/02/2019 | 45.50p | 46.40p | 45.45p | 45.95p | 79267 |
14/02/2019 | 45.90p | 46.00p | 45.03p | 45.25p | 32965 |
13/02/2019 | 46.40p | 46.50p | 44.92p | 45.00p | 58235 |
12/02/2019 | 45.80p | 45.82p | 44.20p | 45.00p | 187485 |
11/02/2019 | 45.00p | 45.00p | 43.55p | 44.00p | 767901 |
08/02/2019 | 45.60p | 45.77p | 44.70p | 44.90p | 288927 |
07/02/2019 | 46.00p | 46.00p | 45.60p | 45.80p | 215176 |
06/02/2019 | 46.00p | 46.28p | 45.60p | 45.60p | 38547 |
05/02/2019 | 46.20p | 46.40p | 45.20p | 46.00p | 117432 |
04/02/2019 | 47.10p | 47.50p | 46.02p | 46.20p | 707257 |
01/02/2019 | 47.10p | 47.30p | 46.40p | 46.80p | 135895 |
31/01/2019 | 47.90p | 48.20p | 47.00p | 47.00p | 226725 |
30/01/2019 | 48.00p | 49.00p | 47.58p | 47.80p | 539809 |
29/01/2019 | 48.00p | 49.00p | 47.10p | 49.00p | 105278 |
28/01/2019 | 47.00p | 48.50p | 46.70p | 48.00p | 418139 |
25/01/2019 | 47.00p | 47.00p | 46.32p | 46.80p | 85332 |
24/01/2019 | 46.50p | 47.20p | 46.30p | 47.20p | 192627 |
23/01/2019 | 45.90p | 46.50p | 45.55p | 46.50p | 261098 |
22/01/2019 | 46.20p | 46.51p | 45.80p | 45.90p | 62703 |
21/01/2019 | 46.40p | 46.90p | 45.90p | 46.20p | 410289 |
18/01/2019 | 47.50p | 47.50p | 46.40p | 46.60p | 256680 |
17/01/2019 | 47.00p | 47.50p | 46.70p | 47.00p | 127599 |
16/01/2019 | 47.00p | 47.29p | 46.40p | 46.90p | 204590 |
15/01/2019 | 47.10p | 47.10p | 46.29p | 47.00p | 170247 |
14/01/2019 | 47.90p | 48.00p | 46.18p | 47.10p | 461493 |
11/01/2019 | 47.20p | 47.90p | 47.00p | 47.20p | 182202 |
10/01/2019 | 47.50p | 47.65p | 47.00p | 47.50p | 1050095 |
09/01/2019 | 47.50p | 47.64p | 46.52p | 47.50p | 438095 |
08/01/2019 | 47.10p | 48.53p | 46.40p | 47.00p | 127478 |
07/01/2019 | 48.90p | 48.90p | 47.25p | 47.70p | 174255 |
04/01/2019 | 44.50p | 48.80p | 44.50p | 48.80p | 308234 |
03/01/2019 | 46.30p | 46.92p | 45.86p | 46.60p | 316460 |
02/01/2019 | 46.40p | 47.00p | 46.03p | 46.80p | 122282 |
31/12/2018 | 46.00p | 46.40p | 45.00p | 46.40p | 87500 |
28/12/2018 | 44.40p | 46.00p | 44.40p | 46.00p | 349348 |
27/12/2018 | 43.10p | 45.40p | 43.10p | 44.40p | 215587 |
24/12/2018 | 44.50p | 45.00p | 42.89p | 43.90p | 1845169 |
21/12/2018 | 44.10p | 44.80p | 41.50p | 44.80p | 8079100 |
20/12/2018 | 44.40p | 46.30p | 43.10p | 44.60p | 2416098 |
19/12/2018 | 44.70p | 45.85p | 44.29p | 45.50p | 1471045 |
18/12/2018 | 47.10p | 47.10p | 44.00p | 44.70p | 2670701 |
17/12/2018 | 47.60p | 48.37p | 46.17p | 47.40p | 1087098 |
14/12/2018 | 46.80p | 48.10p | 46.80p | 47.80p | 622734 |
13/12/2018 | 47.00p | 48.50p | 46.70p | 47.00p | 1158903 |
12/12/2018 | 45.50p | 47.70p | 45.50p | 47.30p | 383847 |
11/12/2018 | 45.00p | 46.00p | 44.40p | 46.00p | 390180 |
10/12/2018 | 44.40p | 45.06p | 44.00p | 44.70p | 931725 |
07/12/2018 | 45.40p | 46.89p | 44.00p | 45.00p | 759175 |
06/12/2018 | 45.90p | 46.90p | 44.64p | 45.00p | 266779 |
05/12/2018 | 46.10p | 46.80p | 44.48p | 45.50p | 529794 |
04/12/2018 | 47.10p | 47.62p | 46.80p | 47.20p | 1075629 |
03/12/2018 | 49.40p | 49.63p | 47.00p | 47.20p | 1960758 |
30/11/2018 | 49.00p | 49.19p | 47.90p | 48.55p | 313932 |
29/11/2018 | 48.70p | 49.20p | 48.40p | 48.75p | 273416 |
28/11/2018 | 49.00p | 49.00p | 48.60p | 48.90p | 202394 |
27/11/2018 | 48.80p | 49.50p | 48.26p | 48.60p | 439316 |
26/11/2018 | 48.90p | 48.90p | 48.00p | 48.90p | 199974 |
23/11/2018 | 48.80p | 48.90p | 48.00p | 48.60p | 266366 |
22/11/2018 | 47.30p | 48.00p | 46.70p | 48.00p | 416316 |
21/11/2018 | 45.10p | 47.45p | 44.75p | 46.80p | 5014229 |
20/11/2018 | 46.40p | 46.40p | 43.60p | 45.00p | 1271411 |
19/11/2018 | 44.00p | 46.90p | 43.88p | 45.90p | 2104646 |
16/11/2018 | 43.00p | 44.50p | 43.00p | 44.00p | 77550 |
15/11/2018 | 44.10p | 44.40p | 43.00p | 43.00p | 176660 |
14/11/2018 | 45.00p | 45.73p | 43.80p | 44.00p | 171431 |
13/11/2018 | 45.00p | 46.14p | 44.14p | 45.50p | 547691 |
12/11/2018 | 44.90p | 46.00p | 44.49p | 44.90p | 623376 |
09/11/2018 | 44.00p | 45.90p | 43.51p | 44.40p | 234498 |
08/11/2018 | 41.10p | 44.69p | 41.10p | 44.25p | 607755 |
07/11/2018 | 42.00p | 42.33p | 41.46p | 41.80p | 90543 |
06/11/2018 | 41.70p | 42.10p | 41.21p | 41.55p | 204368 |
05/11/2018 | 45.00p | 45.00p | 41.10p | 41.50p | 563271 |
02/11/2018 | 41.00p | 41.50p | 40.20p | 41.20p | 196574 |
01/11/2018 | 40.00p | 42.90p | 38.52p | 41.00p | 440373 |
31/10/2018 | 39.00p | 39.50p | 37.75p | 38.95p | 83686 |
30/10/2018 | 37.80p | 38.92p | 36.47p | 38.60p | 384329 |
29/10/2018 | 36.40p | 37.90p | 35.93p | 37.70p | 210032 |
26/10/2018 | 35.80p | 36.50p | 35.70p | 36.00p | 269059 |
25/10/2018 | 37.00p | 37.50p | 35.63p | 36.00p | 511263 |
24/10/2018 | 37.50p | 38.00p | 37.19p | 37.75p | 94693 |
23/10/2018 | 38.20p | 38.48p | 37.75p | 37.75p | 125134 |
22/10/2018 | 38.70p | 40.27p | 38.00p | 38.70p | 304322 |
*Close Price adjusted for both dividends and splits