Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/02/2018 | 49.00p | 49.00p | 49.00p | 49.00p | 1045125 |
06/02/2018 | 48.00p | 51.07p | 47.00p | 49.50p | 352132 |
05/02/2018 | 54.00p | 54.00p | 50.00p | 51.00p | 30001 |
02/02/2018 | 53.00p | 53.00p | 52.21p | 52.25p | 11974 |
01/02/2018 | 52.00p | 52.50p | 52.00p | 52.50p | 5000 |
31/01/2018 | 51.21p | 51.50p | 51.21p | 51.50p | 3503 |
30/01/2018 | 50.42p | 51.50p | 50.42p | 51.50p | 1005 |
29/01/2018 | 50.00p | 52.50p | 50.00p | 52.50p | 176906 |
26/01/2018 | 50.50p | 50.50p | 50.11p | 50.25p | 62982 |
25/01/2018 | 50.00p | 50.45p | 50.00p | 50.25p | 17013 |
24/01/2018 | 50.50p | 50.90p | 50.21p | 50.50p | 67553 |
23/01/2018 | 50.00p | 50.50p | 50.00p | 50.25p | 19209 |
22/01/2018 | 50.00p | 50.25p | 50.00p | 50.25p | 19885 |
19/01/2018 | 50.50p | 51.67p | 47.42p | 50.25p | 101886 |
18/01/2018 | 51.00p | 51.00p | 50.50p | 51.00p | 53081 |
17/01/2018 | 51.00p | 50.75p | 50.50p | 50.75p | 0 |
16/01/2018 | 51.00p | 51.00p | 50.50p | 50.50p | 30000 |
15/01/2018 | 49.00p | 50.50p | 49.00p | 49.75p | 30000 |
12/01/2018 | 50.00p | 51.34p | 49.10p | 49.10p | 32000 |
11/01/2018 | 48.00p | 49.00p | 49.00p | 49.00p | 0 |
10/01/2018 | 48.00p | 49.00p | 48.00p | 49.00p | 5400 |
09/01/2018 | 48.00p | 49.00p | 48.00p | 49.00p | 2610000 |
08/01/2018 | 49.00p | 49.60p | 47.00p | 48.50p | 131186 |
05/01/2018 | 45.60p | 47.50p | 47.50p | 47.50p | 0 |
04/01/2018 | 45.60p | 48.00p | 45.60p | 47.50p | 11000 |
03/01/2018 | 46.00p | 49.00p | 44.50p | 45.50p | 28147 |
02/01/2018 | 45.70p | 45.70p | 45.00p | 45.00p | 10000 |
29/12/2017 | 42.00p | 45.50p | 42.00p | 45.50p | 59148 |
28/12/2017 | 48.00p | 48.00p | 45.00p | 45.00p | 60987 |
27/12/2017 | 45.00p | 46.50p | 45.00p | 46.50p | 5009 |
22/12/2017 | 46.50p | 46.50p | 46.00p | 46.00p | 12500 |
21/12/2017 | 44.50p | 47.00p | 43.00p | 45.50p | 93780 |
20/12/2017 | 46.00p | 48.00p | 46.00p | 48.00p | 10 |
19/12/2017 | 46.64p | 48.00p | 46.64p | 48.00p | 9703 |
18/12/2017 | 46.25p | 48.00p | 46.25p | 48.00p | 29772 |
15/12/2017 | 47.00p | 48.00p | 47.00p | 48.00p | 1250 |
14/12/2017 | 46.50p | 48.00p | 46.50p | 48.00p | 5000 |
13/12/2017 | 46.64p | 48.00p | 46.64p | 48.00p | 4853 |
12/12/2017 | 46.00p | 48.00p | 45.85p | 48.00p | 32490 |
11/12/2017 | 46.00p | 46.50p | 45.00p | 45.00p | 24233 |
08/12/2017 | 46.00p | 47.50p | 45.00p | 47.50p | 147155 |
07/12/2017 | 46.20p | 47.00p | 46.20p | 47.00p | 4000 |
06/12/2017 | 46.90p | 48.25p | 48.00p | 48.00p | 0 |
05/12/2017 | 46.90p | 48.25p | 46.90p | 48.25p | 16378 |
04/12/2017 | 46.85p | 47.25p | 46.85p | 47.25p | 4000 |
01/12/2017 | 46.75p | 48.25p | 48.25p | 48.25p | 0 |
30/11/2017 | 46.75p | 48.25p | 46.52p | 48.25p | 23158 |
29/11/2017 | 47.00p | 48.50p | 47.00p | 48.50p | 5400 |
28/11/2017 | 47.25p | 47.25p | 46.95p | 47.00p | 6116 |
27/11/2017 | 49.00p | 49.45p | 47.75p | 47.75p | 9510 |
24/11/2017 | 49.67p | 49.67p | 49.45p | 49.50p | 6500 |
23/11/2017 | 51.00p | 51.00p | 50.25p | 50.25p | 0 |
22/11/2017 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
21/11/2017 | 51.00p | 51.00p | 51.00p | 51.00p | 5000 |
20/11/2017 | 51.45p | 51.45p | 51.25p | 51.25p | 2909 |
17/11/2017 | 53.00p | 52.00p | 52.00p | 52.00p | 0 |
16/11/2017 | 53.00p | 52.25p | 52.00p | 52.00p | 0 |
15/11/2017 | 53.00p | 52.50p | 52.25p | 52.25p | 0 |
14/11/2017 | 53.00p | 52.75p | 52.50p | 52.50p | 0 |
13/11/2017 | 53.00p | 52.75p | 52.50p | 52.75p | 0 |
10/11/2017 | 53.00p | 52.50p | 52.05p | 52.50p | 210159 |
09/11/2017 | 53.00p | 52.50p | 52.05p | 52.50p | 2100 |
08/11/2017 | 53.00p | 52.75p | 52.50p | 52.75p | 0 |
07/11/2017 | 53.00p | 52.50p | 52.25p | 52.50p | 0 |
06/11/2017 | 53.00p | 54.43p | 52.25p | 52.25p | 6819 |
03/11/2017 | 53.00p | 53.25p | 53.00p | 53.25p | 7000 |
02/11/2017 | 53.50p | 53.61p | 53.25p | 53.25p | 20164 |
01/11/2017 | 53.00p | 54.75p | 54.75p | 54.75p | 0 |
31/10/2017 | 53.00p | 54.75p | 53.00p | 54.75p | 0 |
30/10/2017 | 53.00p | 53.30p | 53.00p | 53.00p | 1084 |
27/10/2017 | 55.00p | 54.00p | 53.25p | 53.25p | 0 |
26/10/2017 | 55.00p | 54.00p | 53.32p | 54.00p | 3981 |
25/10/2017 | 55.00p | 54.00p | 53.87p | 54.00p | 0 |
24/10/2017 | 55.00p | 54.77p | 53.87p | 53.87p | 6881 |
23/10/2017 | 55.00p | 55.00p | 54.25p | 54.25p | 1 |
20/10/2017 | 54.00p | 54.00p | 53.50p | 53.50p | 579479 |
19/10/2017 | 55.00p | 55.47p | 54.00p | 55.25p | 1503143 |
18/10/2017 | 55.00p | 55.29p | 53.74p | 55.25p | 221998 |
17/10/2017 | 56.00p | 56.75p | 55.90p | 56.75p | 2000 |
16/10/2017 | 56.00p | 56.50p | 55.32p | 56.25p | 6430 |
13/10/2017 | 56.00p | 56.00p | 55.25p | 56.00p | 15000 |
12/10/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 10000 |
11/10/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 9000 |
10/10/2017 | 54.00p | 54.75p | 54.00p | 54.75p | 15394 |
09/10/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 5041 |
06/10/2017 | 54.00p | 54.00p | 53.87p | 53.87p | 5000 |
05/10/2017 | 53.50p | 53.50p | 53.50p | 53.50p | 10935 |
04/10/2017 | 53.50p | 53.13p | 53.13p | 53.13p | 0 |
03/10/2017 | 53.50p | 53.13p | 53.13p | 53.13p | 8389 |
02/10/2017 | 53.50p | 53.13p | 52.75p | 53.13p | 0 |
29/09/2017 | 53.50p | 52.75p | 52.63p | 52.75p | 0 |
28/09/2017 | 53.50p | 53.00p | 52.63p | 52.63p | 0 |
27/09/2017 | 53.50p | 53.50p | 53.00p | 53.00p | 5000 |
26/09/2017 | 53.50p | 52.75p | 52.75p | 52.75p | 198 |
25/09/2017 | 53.50p | 53.50p | 52.75p | 52.75p | 0 |
22/09/2017 | 53.50p | 53.50p | 53.50p | 53.50p | 2364 |
21/09/2017 | 53.50p | 53.50p | 53.50p | 53.50p | 2461 |
20/09/2017 | 53.00p | 53.50p | 52.63p | 52.63p | 6406 |
19/09/2017 | 53.00p | 53.50p | 53.00p | 53.50p | 7396 |
18/09/2017 | 53.00p | 53.00p | 53.00p | 53.00p | 2492 |
15/09/2017 | 52.25p | 52.75p | 52.25p | 52.75p | 3398 |
14/09/2017 | 53.50p | 53.50p | 52.50p | 52.50p | 30987 |
13/09/2017 | 53.50p | 55.25p | 55.25p | 55.25p | 1890 |
12/09/2017 | 53.50p | 55.25p | 54.75p | 55.25p | 400 |
11/09/2017 | 53.50p | 56.00p | 53.50p | 54.75p | 116395 |
08/09/2017 | 53.00p | 55.00p | 55.00p | 55.00p | 203 |
07/09/2017 | 53.00p | 55.00p | 54.50p | 55.00p | 48310 |
06/09/2017 | 53.00p | 54.50p | 53.00p | 54.50p | 588 |
05/09/2017 | 53.00p | 53.00p | 53.00p | 53.00p | 75188 |
04/09/2017 | 53.00p | 53.00p | 53.00p | 53.00p | 146500 |
01/09/2017 | 53.00p | 55.00p | 55.00p | 55.00p | 2705 |
31/08/2017 | 53.00p | 55.00p | 55.00p | 55.00p | 30000 |
30/08/2017 | 53.00p | 55.00p | 55.00p | 55.00p | 0 |
29/08/2017 | 53.00p | 56.00p | 53.00p | 55.00p | 25836 |
25/08/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 174370 |
24/08/2017 | 54.00p | 54.00p | 53.00p | 54.00p | 13459 |
23/08/2017 | 53.00p | 55.00p | 52.00p | 54.00p | 37000 |
22/08/2017 | 55.00p | 55.75p | 55.00p | 55.00p | 1085 |
21/08/2017 | 55.00p | 55.75p | 55.00p | 55.75p | 9611 |
18/08/2017 | 56.00p | 56.00p | 53.00p | 55.25p | 31580 |
17/08/2017 | 54.00p | 54.50p | 54.00p | 54.00p | 1200540 |
16/08/2017 | 54.00p | 56.00p | 54.00p | 54.50p | 10300 |
15/08/2017 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
14/08/2017 | 53.00p | 53.00p | 53.00p | 53.00p | 8039 |
11/08/2017 | 53.00p | 53.00p | 53.00p | 53.00p | 5000 |
10/08/2017 | 54.00p | 54.12p | 54.00p | 54.12p | 19493 |
09/08/2017 | 54.25p | 54.25p | 54.00p | 54.25p | 25976 |
08/08/2017 | 54.00p | 55.50p | 54.00p | 55.50p | 19864 |
07/08/2017 | 54.00p | 55.50p | 55.50p | 55.50p | 32 |
04/08/2017 | 54.00p | 55.50p | 54.50p | 55.50p | 120000 |
03/08/2017 | 54.00p | 54.50p | 54.00p | 54.50p | 7500 |
02/08/2017 | 54.00p | 57.00p | 54.00p | 54.50p | 20820 |
01/08/2017 | 56.00p | 56.00p | 54.50p | 54.50p | 2500 |
31/07/2017 | 54.00p | 55.50p | 53.87p | 53.87p | 10006 |
28/07/2017 | 53.50p | 53.50p | 53.50p | 53.50p | 53 |
27/07/2017 | 54.00p | 54.00p | 53.00p | 53.00p | 6100 |
26/07/2017 | 48.00p | 55.00p | 48.00p | 52.50p | 84181 |
25/07/2017 | 50.00p | 50.00p | 49.00p | 49.75p | 44885 |
24/07/2017 | 50.00p | 49.50p | 49.00p | 49.00p | 37044 |
21/07/2017 | 50.00p | 50.00p | 49.50p | 49.50p | 3536 |
20/07/2017 | 49.50p | 49.50p | 49.00p | 49.00p | 0 |
19/07/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 5000 |
18/07/2017 | 49.50p | 49.75p | 49.75p | 49.75p | 9900 |
17/07/2017 | 49.50p | 49.75p | 49.50p | 49.75p | 34255 |
14/07/2017 | 49.00p | 49.00p | 48.00p | 49.00p | 23461 |
13/07/2017 | 49.75p | 49.75p | 49.38p | 49.38p | 1 |
12/07/2017 | 48.00p | 48.88p | 48.00p | 48.88p | 2 |
11/07/2017 | 49.00p | 49.13p | 48.00p | 49.13p | 5037 |
10/07/2017 | 49.00p | 49.75p | 49.00p | 49.13p | 5077 |
07/07/2017 | 50.00p | 53.00p | 48.00p | 48.75p | 65215 |
06/07/2017 | 47.00p | 48.50p | 47.00p | 48.50p | 2255 |
05/07/2017 | 46.00p | 48.50p | 46.00p | 48.50p | 2 |
04/07/2017 | 46.00p | 48.00p | 46.00p | 48.00p | 2 |
03/07/2017 | 46.00p | 48.00p | 46.00p | 48.00p | 4 |
30/06/2017 | 46.00p | 48.00p | 46.00p | 48.00p | 8 |
29/06/2017 | 47.00p | 48.00p | 48.00p | 48.00p | 2180 |
28/06/2017 | 47.00p | 49.00p | 48.00p | 48.00p | 1360 |
27/06/2017 | 47.00p | 49.00p | 48.00p | 49.00p | 98141 |
26/06/2017 | 47.00p | 48.00p | 47.00p | 48.00p | 523 |
23/06/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 64551 |
22/06/2017 | 48.00p | 48.50p | 48.00p | 48.50p | 5000 |
21/06/2017 | 47.25p | 48.50p | 47.25p | 48.50p | 5000 |
20/06/2017 | 50.50p | 50.50p | 48.50p | 48.50p | 6066 |
19/06/2017 | 50.25p | 50.25p | 48.63p | 48.63p | 1939 |
16/06/2017 | 50.00p | 50.00p | 49.50p | 49.50p | 84084 |
15/06/2017 | 51.00p | 51.00p | 49.50p | 50.25p | 3179 |
14/06/2017 | 49.50p | 50.25p | 49.50p | 50.25p | 1 |
13/06/2017 | 50.53p | 50.53p | 49.90p | 50.25p | 9568 |
12/06/2017 | 50.75p | 50.75p | 49.54p | 50.13p | 26762 |
09/06/2017 | 48.00p | 49.00p | 48.00p | 49.00p | 3485203 |
08/06/2017 | 51.00p | 51.48p | 49.80p | 50.50p | 273234 |
07/06/2017 | 50.75p | 51.00p | 50.00p | 50.25p | 4040 |
06/06/2017 | 50.75p | 50.75p | 50.08p | 50.38p | 19987 |
05/06/2017 | 50.00p | 50.75p | 50.00p | 50.38p | 129735 |
02/06/2017 | 50.75p | 50.75p | 50.16p | 50.25p | 4736 |
01/06/2017 | 50.00p | 50.75p | 49.29p | 50.38p | 64022 |
31/05/2017 | 51.00p | 51.00p | 50.25p | 50.63p | 16386 |
30/05/2017 | 51.00p | 51.38p | 49.75p | 50.50p | 22585 |
26/05/2017 | 51.00p | 51.00p | 49.82p | 50.00p | 26796 |
25/05/2017 | 51.00p | 51.00p | 50.00p | 50.00p | 4814 |
24/05/2017 | 51.00p | 51.00p | 49.04p | 50.00p | 44754 |
23/05/2017 | 50.00p | 51.00p | 48.32p | 50.00p | 65139 |
22/05/2017 | 50.50p | 50.50p | 48.75p | 50.00p | 288637 |
19/05/2017 | 48.00p | 50.50p | 47.35p | 50.50p | 29196 |
18/05/2017 | 48.00p | 48.00p | 47.50p | 47.50p | 14826 |
17/05/2017 | 47.00p | 48.00p | 47.00p | 47.50p | 30224 |
16/05/2017 | 47.00p | 47.75p | 47.00p | 47.38p | 354352 |
15/05/2017 | 47.00p | 47.75p | 46.75p | 47.00p | 527748 |
12/05/2017 | 47.61p | 47.61p | 46.25p | 46.88p | 47552 |
11/05/2017 | 46.00p | 46.25p | 44.68p | 45.75p | 44998 |
10/05/2017 | 46.00p | 46.90p | 46.00p | 46.00p | 39874 |
09/05/2017 | 47.00p | 47.00p | 46.00p | 46.38p | 422339 |
08/05/2017 | 45.00p | 47.00p | 44.87p | 45.75p | 52293 |
05/05/2017 | 45.75p | 46.25p | 45.08p | 45.25p | 16769 |
04/05/2017 | 45.25p | 48.00p | 44.00p | 46.13p | 127252 |
03/05/2017 | 45.44p | 46.00p | 45.44p | 46.00p | 10819 |
02/05/2017 | 46.75p | 46.75p | 45.00p | 45.75p | 2969180 |
28/04/2017 | 44.95p | 46.15p | 44.95p | 45.75p | 33769 |
27/04/2017 | 45.11p | 46.44p | 45.00p | 45.75p | 2123610 |
26/04/2017 | 46.25p | 46.50p | 45.11p | 45.50p | 123002 |
*Close Price adjusted for both dividends and splits