Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
15/02/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
14/02/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
13/02/2018 | 86.00p | 87.75p | 86.00p | 86.00p | 2200 |
12/02/2018 | 86.00p | 87.25p | 86.00p | 86.00p | 6001 |
09/02/2018 | 86.00p | 86.00p | 84.50p | 86.00p | 400 |
08/02/2018 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
07/02/2018 | 84.00p | 86.00p | 83.00p | 86.00p | 15061 |
06/02/2018 | 86.50p | 86.50p | 83.00p | 84.00p | 3500 |
05/02/2018 | 88.00p | 93.00p | 85.00p | 88.00p | 42832 |
02/02/2018 | 84.50p | 84.50p | 82.00p | 83.50p | 2810 |
01/02/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
31/01/2018 | 84.50p | 84.50p | 82.00p | 84.50p | 181 |
30/01/2018 | 84.50p | 85.20p | 82.00p | 84.50p | 4027 |
29/01/2018 | 84.50p | 85.70p | 84.50p | 84.50p | 27 |
26/01/2018 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
25/01/2018 | 85.50p | 85.50p | 82.00p | 84.50p | 1275 |
24/01/2018 | 85.50p | 85.50p | 83.00p | 85.50p | 1138 |
23/01/2018 | 85.50p | 85.50p | 82.00p | 85.50p | 3737 |
22/01/2018 | 85.50p | 86.70p | 83.00p | 85.50p | 2338 |
19/01/2018 | 85.50p | 85.50p | 83.00p | 85.50p | 4951 |
18/01/2018 | 82.00p | 85.50p | 80.80p | 85.50p | 13273 |
17/01/2018 | 82.50p | 82.50p | 81.12p | 82.00p | 4554 |
16/01/2018 | 82.50p | 82.50p | 81.40p | 82.50p | 15434 |
15/01/2018 | 85.50p | 85.50p | 81.35p | 82.50p | 16484 |
12/01/2018 | 87.50p | 89.00p | 83.00p | 85.50p | 18265 |
11/01/2018 | 90.50p | 90.50p | 82.00p | 87.50p | 42588 |
10/01/2018 | 92.00p | 92.00p | 88.00p | 90.50p | 1000 |
09/01/2018 | 90.50p | 92.00p | 88.00p | 90.50p | 7331 |
08/01/2018 | 90.50p | 92.00p | 90.00p | 90.50p | 9067 |
05/01/2018 | 90.50p | 92.00p | 90.50p | 90.50p | 5979 |
04/01/2018 | 90.50p | 92.00p | 88.00p | 90.50p | 22032 |
03/01/2018 | 85.00p | 95.00p | 85.00p | 90.50p | 63253 |
02/01/2018 | 84.00p | 86.00p | 82.00p | 85.00p | 8275 |
29/12/2017 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
28/12/2017 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
27/12/2017 | 84.00p | 84.00p | 82.00p | 84.00p | 1100 |
22/12/2017 | 84.00p | 84.00p | 82.00p | 84.00p | 1900 |
21/12/2017 | 82.50p | 86.00p | 82.50p | 84.00p | 2010 |
20/12/2017 | 80.50p | 82.50p | 80.25p | 82.50p | 11829 |
19/12/2017 | 86.00p | 86.00p | 78.80p | 80.50p | 17011 |
18/12/2017 | 84.50p | 108.00p | 84.50p | 86.00p | 128948 |
15/12/2017 | 63.00p | 64.00p | 63.00p | 63.00p | 3115 |
14/12/2017 | 63.00p | 63.38p | 62.75p | 63.00p | 5565 |
13/12/2017 | 63.00p | 63.38p | 63.00p | 63.00p | 2000 |
12/12/2017 | 63.00p | 64.00p | 63.00p | 63.00p | 922 |
11/12/2017 | 63.00p | 63.00p | 62.00p | 63.00p | 4800 |
08/12/2017 | 62.75p | 64.50p | 62.75p | 63.00p | 12000 |
07/12/2017 | 66.00p | 66.00p | 62.75p | 62.75p | 77045 |
06/12/2017 | 62.75p | 66.90p | 62.75p | 66.00p | 17650 |
05/12/2017 | 62.50p | 62.88p | 62.50p | 62.75p | 10000 |
04/12/2017 | 62.50p | 62.75p | 62.50p | 62.50p | 6348 |
01/12/2017 | 61.50p | 65.00p | 61.50p | 62.50p | 0 |
30/11/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
29/11/2017 | 61.00p | 62.00p | 61.00p | 61.50p | 28201 |
28/11/2017 | 61.00p | 62.00p | 61.00p | 61.00p | 387 |
27/11/2017 | 56.75p | 62.00p | 55.62p | 61.00p | 35476 |
24/11/2017 | 56.75p | 56.75p | 56.75p | 56.75p | 0 |
23/11/2017 | 56.75p | 56.75p | 56.75p | 56.75p | 0 |
22/11/2017 | 56.75p | 56.75p | 56.75p | 56.75p | 0 |
21/11/2017 | 56.75p | 56.75p | 56.75p | 56.75p | 800 |
20/11/2017 | 56.75p | 57.50p | 55.60p | 56.75p | 1962 |
17/11/2017 | 56.75p | 56.75p | 56.50p | 56.75p | 0 |
16/11/2017 | 58.00p | 58.00p | 55.50p | 56.50p | 162303 |
15/11/2017 | 58.50p | 58.75p | 58.00p | 58.00p | 1666 |
14/11/2017 | 58.50p | 59.00p | 58.25p | 58.50p | 4070 |
13/11/2017 | 59.00p | 59.00p | 58.50p | 58.50p | 3290 |
10/11/2017 | 62.00p | 62.90p | 59.00p | 59.00p | 38608 |
09/11/2017 | 63.00p | 63.00p | 61.00p | 62.00p | 23000 |
08/11/2017 | 59.50p | 63.11p | 59.50p | 63.00p | 42588 |
07/11/2017 | 62.00p | 62.00p | 57.50p | 59.50p | 31254 |
06/11/2017 | 52.00p | 63.00p | 52.00p | 62.00p | 55025 |
03/11/2017 | 43.50p | 53.00p | 43.50p | 52.00p | 206639 |
02/11/2017 | 45.50p | 45.50p | 42.00p | 43.00p | 64118 |
01/11/2017 | 46.00p | 46.00p | 44.50p | 45.50p | 15438 |
31/10/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
30/10/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
27/10/2017 | 46.00p | 46.50p | 45.00p | 46.00p | 12308 |
26/10/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
25/10/2017 | 46.50p | 46.50p | 43.50p | 46.00p | 14953 |
24/10/2017 | 47.50p | 47.50p | 46.00p | 46.50p | 21676 |
23/10/2017 | 47.50p | 49.50p | 47.50p | 47.50p | 496 |
20/10/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
19/10/2017 | 47.50p | 49.50p | 47.50p | 47.50p | 0 |
18/10/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
17/10/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
16/10/2017 | 47.50p | 48.00p | 47.50p | 47.50p | 552 |
13/10/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 310 |
12/10/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 10000 |
11/10/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 116 |
10/10/2017 | 49.00p | 49.00p | 47.50p | 47.50p | 30000 |
09/10/2017 | 49.00p | 49.00p | 49.00p | 49.00p | 3960 |
06/10/2017 | 49.00p | 50.00p | 49.00p | 49.00p | 1500 |
05/10/2017 | 49.00p | 49.00p | 49.00p | 49.00p | 2000 |
04/10/2017 | 45.50p | 50.00p | 45.50p | 49.00p | 39100 |
03/10/2017 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
02/10/2017 | 45.50p | 46.50p | 45.50p | 45.50p | 2754 |
29/09/2017 | 45.50p | 45.50p | 45.50p | 45.50p | 12703 |
28/09/2017 | 45.50p | 45.50p | 45.50p | 45.50p | 8103 |
27/09/2017 | 45.50p | 45.50p | 45.50p | 45.50p | 464 |
26/09/2017 | 46.00p | 46.00p | 45.50p | 45.50p | 5000 |
25/09/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 2614 |
22/09/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 200 |
21/09/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
20/09/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 9965 |
19/09/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
18/09/2017 | 44.50p | 46.00p | 44.50p | 46.00p | 10042 |
15/09/2017 | 43.50p | 44.50p | 43.50p | 44.50p | 1649 |
14/09/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 754 |
13/09/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
12/09/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 1083 |
11/09/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
08/09/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 562 |
07/09/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
06/09/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 5000 |
05/09/2017 | 43.50p | 44.50p | 43.50p | 43.50p | 0 |
04/09/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 15377 |
01/09/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 15862 |
31/08/2017 | 40.50p | 44.00p | 40.50p | 43.50p | 38790 |
30/08/2017 | 40.50p | 40.50p | 40.50p | 40.50p | 118 |
29/08/2017 | 42.50p | 42.50p | 40.50p | 40.50p | 67611 |
25/08/2017 | 42.25p | 42.50p | 42.25p | 42.50p | 5000 |
24/08/2017 | 42.25p | 42.25p | 42.25p | 42.25p | 0 |
23/08/2017 | 42.50p | 42.50p | 42.25p | 42.25p | 316 |
22/08/2017 | 44.50p | 45.00p | 42.50p | 42.50p | 60200 |
21/08/2017 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
18/08/2017 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
17/08/2017 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
16/08/2017 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
15/08/2017 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
14/08/2017 | 44.00p | 44.50p | 44.00p | 44.50p | 13590 |
11/08/2017 | 46.50p | 46.50p | 44.00p | 44.00p | 24800 |
10/08/2017 | 49.00p | 49.00p | 46.50p | 46.50p | 23734 |
09/08/2017 | 50.25p | 50.25p | 49.00p | 49.00p | 8145 |
08/08/2017 | 50.25p | 50.25p | 50.25p | 50.25p | 8000 |
07/08/2017 | 52.00p | 52.00p | 50.25p | 50.25p | 35473 |
04/08/2017 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
03/08/2017 | 52.50p | 52.50p | 52.00p | 52.00p | 7787 |
02/08/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
01/08/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
31/07/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
28/07/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 10000 |
27/07/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 91 |
26/07/2017 | 53.50p | 53.50p | 52.50p | 52.50p | 1972 |
25/07/2017 | 53.00p | 53.50p | 53.00p | 53.50p | 4730 |
24/07/2017 | 54.00p | 54.00p | 53.00p | 53.00p | 2169 |
21/07/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
20/07/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 1235 |
19/07/2017 | 54.50p | 54.50p | 54.00p | 54.00p | 2508 |
18/07/2017 | 54.50p | 54.50p | 54.50p | 54.50p | 9000 |
17/07/2017 | 55.50p | 55.50p | 54.50p | 54.50p | 10769 |
14/07/2017 | 55.50p | 55.50p | 55.50p | 55.50p | 7029 |
13/07/2017 | 55.50p | 55.50p | 55.50p | 55.50p | 8915 |
12/07/2017 | 55.50p | 55.50p | 55.50p | 55.50p | 16252 |
11/07/2017 | 55.50p | 56.50p | 55.50p | 55.50p | 5620 |
10/07/2017 | 55.50p | 55.50p | 55.50p | 55.50p | 177 |
07/07/2017 | 55.50p | 55.50p | 55.50p | 55.50p | 500 |
06/07/2017 | 55.50p | 55.50p | 55.50p | 55.50p | 705 |
05/07/2017 | 55.50p | 55.50p | 55.50p | 55.50p | 11051 |
04/07/2017 | 56.00p | 56.00p | 55.50p | 55.50p | 4036 |
03/07/2017 | 56.50p | 56.50p | 56.00p | 56.00p | 13821 |
30/06/2017 | 56.00p | 56.50p | 56.00p | 56.50p | 3074 |
29/06/2017 | 54.50p | 56.00p | 54.50p | 56.00p | 15491 |
28/06/2017 | 54.00p | 54.50p | 54.00p | 54.50p | 12900 |
27/06/2017 | 54.00p | 54.00p | 53.13p | 54.00p | 325087 |
26/06/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 2392 |
23/06/2017 | 53.13p | 54.00p | 53.13p | 54.00p | 15600 |
22/06/2017 | 53.13p | 53.13p | 53.13p | 53.13p | 0 |
21/06/2017 | 53.13p | 53.13p | 53.13p | 53.13p | 0 |
20/06/2017 | 53.13p | 54.50p | 53.13p | 53.13p | 0 |
19/06/2017 | 53.13p | 53.13p | 53.13p | 53.13p | 0 |
16/06/2017 | 53.25p | 53.25p | 53.10p | 53.13p | 22000 |
15/06/2017 | 53.50p | 54.50p | 53.25p | 53.25p | 800 |
14/06/2017 | 55.25p | 55.25p | 53.15p | 53.50p | 41961 |
13/06/2017 | 59.13p | 59.13p | 55.01p | 55.25p | 52503 |
12/06/2017 | 59.13p | 59.13p | 59.00p | 59.13p | 13693 |
09/06/2017 | 59.13p | 59.13p | 59.13p | 59.13p | 0 |
08/06/2017 | 59.25p | 59.25p | 59.00p | 59.13p | 12200 |
07/06/2017 | 61.25p | 61.25p | 59.00p | 59.25p | 29629 |
06/06/2017 | 62.50p | 63.00p | 61.00p | 61.25p | 50178 |
05/06/2017 | 62.50p | 62.50p | 62.25p | 62.50p | 1711 |
02/06/2017 | 63.00p | 63.00p | 62.30p | 62.50p | 3267 |
01/06/2017 | 63.00p | 64.00p | 63.00p | 63.00p | 158 |
31/05/2017 | 63.00p | 63.75p | 62.25p | 63.00p | 113612 |
30/05/2017 | 59.50p | 65.00p | 59.50p | 63.00p | 55590 |
26/05/2017 | 59.50p | 60.00p | 59.50p | 59.50p | 5112 |
25/05/2017 | 59.50p | 60.50p | 59.20p | 59.50p | 17987 |
24/05/2017 | 59.50p | 61.00p | 59.00p | 59.50p | 20584 |
23/05/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
22/05/2017 | 60.00p | 60.50p | 59.00p | 59.50p | 112000 |
19/05/2017 | 60.50p | 60.50p | 59.01p | 60.00p | 15000 |
18/05/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
17/05/2017 | 61.00p | 61.00p | 60.50p | 60.50p | 0 |
16/05/2017 | 61.50p | 61.50p | 60.00p | 61.00p | 6863 |
15/05/2017 | 59.50p | 60.00p | 59.10p | 59.50p | 26666 |
12/05/2017 | 59.25p | 59.25p | 58.50p | 59.00p | 500 |
11/05/2017 | 60.50p | 60.50p | 58.50p | 59.25p | 17903 |
10/05/2017 | 60.50p | 61.00p | 60.50p | 60.50p | 14092 |
09/05/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
08/05/2017 | 60.50p | 61.00p | 60.50p | 60.50p | 2000 |
*Close Price adjusted for both dividends and splits