Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2018 | 43.50p | 43.86p | 40.98p | 42.00p | 31833 |
17/01/2018 | 42.75p | 44.10p | 42.00p | 43.50p | 18880 |
16/01/2018 | 39.75p | 44.37p | 39.75p | 42.75p | 127091 |
15/01/2018 | 42.00p | 42.54p | 39.00p | 39.75p | 62569 |
12/01/2018 | 42.38p | 42.54p | 40.65p | 42.00p | 11333 |
11/01/2018 | 41.25p | 43.47p | 40.98p | 42.38p | 69554 |
10/01/2018 | 42.75p | 46.17p | 40.95p | 41.25p | 138716 |
09/01/2018 | 40.50p | 44.67p | 40.50p | 42.75p | 97529 |
08/01/2018 | 39.00p | 44.67p | 38.13p | 40.50p | 136201 |
05/01/2018 | 39.00p | 40.50p | 37.50p | 39.00p | 34590 |
04/01/2018 | 39.00p | 39.00p | 37.53p | 39.00p | 7156 |
03/01/2018 | 37.50p | 39.00p | 36.60p | 39.00p | 52228 |
02/01/2018 | 36.75p | 38.67p | 36.45p | 37.50p | 23369 |
29/12/2017 | 37.50p | 38.10p | 36.45p | 37.50p | 1468 |
28/12/2017 | 38.25p | 38.25p | 36.33p | 37.50p | 10339 |
27/12/2017 | 38.25p | 39.00p | 37.50p | 38.25p | 23462 |
22/12/2017 | 38.25p | 38.93p | 37.50p | 38.25p | 22008 |
21/12/2017 | 36.75p | 38.93p | 36.45p | 38.25p | 47216 |
20/12/2017 | 35.25p | 37.50p | 34.99p | 36.75p | 36006 |
19/12/2017 | 35.25p | 35.91p | 35.25p | 35.25p | 7476 |
18/12/2017 | 35.25p | 36.00p | 34.53p | 35.25p | 26639 |
15/12/2017 | 35.25p | 36.42p | 34.50p | 36.00p | 42294 |
14/12/2017 | 34.50p | 35.52p | 33.63p | 35.25p | 62880 |
13/12/2017 | 38.25p | 39.00p | 33.45p | 34.50p | 301587 |
12/12/2017 | 38.25p | 39.00p | 37.95p | 38.25p | 67669 |
11/12/2017 | 39.00p | 40.20p | 37.50p | 38.25p | 65679 |
08/12/2017 | 38.25p | 39.90p | 37.65p | 39.00p | 73185 |
07/12/2017 | 37.50p | 39.00p | 36.90p | 38.25p | 50348 |
06/12/2017 | 38.25p | 39.00p | 36.30p | 37.50p | 61498 |
05/12/2017 | 38.25p | 39.00p | 37.50p | 38.25p | 37730 |
04/12/2017 | 39.75p | 39.90p | 37.50p | 38.25p | 53128 |
01/12/2017 | 39.00p | 42.00p | 37.80p | 39.75p | 184363 |
30/11/2017 | 43.50p | 43.50p | 37.89p | 39.00p | 248732 |
29/11/2017 | 44.25p | 44.25p | 42.00p | 42.75p | 32282 |
28/11/2017 | 49.50p | 49.50p | 42.75p | 44.25p | 141739 |
27/11/2017 | 43.50p | 46.20p | 43.20p | 45.00p | 72378 |
24/11/2017 | 43.50p | 45.00p | 43.50p | 43.50p | 59995 |
23/11/2017 | 45.00p | 46.20p | 43.20p | 43.50p | 55140 |
22/11/2017 | 49.50p | 51.00p | 42.60p | 45.00p | 416209 |
21/11/2017 | 42.00p | 46.17p | 40.83p | 45.00p | 333478 |
20/11/2017 | 41.25p | 42.75p | 40.89p | 42.00p | 49885 |
17/11/2017 | 42.75p | 43.20p | 40.50p | 41.25p | 126100 |
16/11/2017 | 52.50p | 57.00p | 41.25p | 42.75p | 736706 |
15/11/2017 | 52.50p | 54.81p | 51.00p | 52.50p | 214707 |
14/11/2017 | 53.25p | 55.80p | 48.90p | 52.50p | 253129 |
13/11/2017 | 48.00p | 53.97p | 45.30p | 53.25p | 215030 |
10/11/2017 | 43.50p | 55.05p | 43.50p | 49.50p | 842669 |
09/11/2017 | 38.25p | 49.62p | 38.25p | 43.50p | 217690 |
08/11/2017 | 38.25p | 39.45p | 38.25p | 38.25p | 9300 |
07/11/2017 | 38.25p | 42.75p | 37.50p | 38.25p | 9776 |
06/11/2017 | 38.25p | 39.00p | 37.50p | 38.25p | 6456 |
03/11/2017 | 38.25p | 42.00p | 37.50p | 38.25p | 23996 |
02/11/2017 | 39.00p | 43.50p | 37.50p | 38.25p | 13680 |
01/11/2017 | 36.75p | 39.60p | 36.75p | 39.00p | 34096 |
31/10/2017 | 36.75p | 37.50p | 36.00p | 36.75p | 7816 |
30/10/2017 | 37.50p | 39.15p | 36.60p | 36.75p | 80434 |
27/10/2017 | 37.50p | 42.00p | 36.54p | 37.50p | 3622 |
26/10/2017 | 36.75p | 37.50p | 36.51p | 37.50p | 8510 |
25/10/2017 | 36.75p | 37.50p | 36.45p | 36.75p | 11666 |
24/10/2017 | 36.75p | 37.50p | 36.54p | 36.75p | 8722 |
23/10/2017 | 36.75p | 42.00p | 36.54p | 36.75p | 6533 |
20/10/2017 | 36.75p | 37.50p | 36.45p | 36.75p | 35414 |
19/10/2017 | 36.75p | 42.00p | 36.00p | 36.75p | 30420 |
18/10/2017 | 34.50p | 39.00p | 34.50p | 36.75p | 88690 |
17/10/2017 | 34.50p | 36.00p | 34.50p | 34.50p | 1406 |
16/10/2017 | 36.00p | 36.00p | 35.28p | 36.00p | 9862 |
13/10/2017 | 38.25p | 38.25p | 38.25p | 38.25p | 14656 |
12/10/2017 | 38.25p | 38.25p | 38.25p | 38.25p | 16507 |
11/10/2017 | 38.25p | 38.25p | 38.25p | 38.25p | 10496 |
10/10/2017 | 38.25p | 38.25p | 38.25p | 38.25p | 7213 |
09/10/2017 | 38.25p | 38.25p | 38.25p | 38.25p | 8211 |
06/10/2017 | 38.25p | 39.00p | 36.00p | 38.25p | 5032 |
05/10/2017 | 38.25p | 38.25p | 38.25p | 38.25p | 16748 |
04/10/2017 | 39.00p | 39.00p | 36.00p | 38.25p | 25292 |
03/10/2017 | 39.00p | 39.00p | 39.00p | 39.00p | 667 |
02/10/2017 | 36.00p | 39.75p | 36.75p | 39.00p | 35637 |
29/09/2017 | 36.00p | 41.25p | 36.00p | 39.00p | 23375 |
28/09/2017 | 36.00p | 41.25p | 34.50p | 41.25p | 22841 |
27/09/2017 | 39.75p | 39.75p | 39.75p | 39.75p | 21561 |
26/09/2017 | 39.75p | 39.75p | 39.75p | 39.75p | 41663 |
25/09/2017 | 38.25p | 39.75p | 38.25p | 39.75p | 21779 |
22/09/2017 | 36.00p | 38.25p | 35.25p | 38.25p | 34894 |
21/09/2017 | 35.25p | 36.00p | 35.25p | 36.00p | 28451 |
20/09/2017 | 35.25p | 38.25p | 35.25p | 35.25p | 11292 |
19/09/2017 | 38.25p | 38.25p | 38.25p | 38.25p | 12771 |
18/09/2017 | 38.25p | 38.25p | 38.25p | 38.25p | 4248 |
15/09/2017 | 38.25p | 38.25p | 38.25p | 38.25p | 5264 |
14/09/2017 | 38.25p | 38.25p | 38.25p | 38.25p | 7500 |
13/09/2017 | 35.25p | 38.25p | 34.50p | 38.25p | 82938 |
12/09/2017 | 34.50p | 35.25p | 34.50p | 35.25p | 3693 |
11/09/2017 | 36.00p | 36.00p | 34.50p | 34.50p | 20066 |
08/09/2017 | 34.50p | 39.00p | 34.50p | 36.00p | 144451 |
07/09/2017 | 33.75p | 34.50p | 33.75p | 34.50p | 9737 |
06/09/2017 | 36.00p | 36.00p | 33.75p | 33.75p | 142248 |
05/09/2017 | 36.00p | 39.00p | 35.25p | 36.00p | 40363 |
04/09/2017 | 35.25p | 36.00p | 33.75p | 36.00p | 50258 |
01/09/2017 | 35.25p | 35.25p | 35.25p | 35.25p | 8810 |
31/08/2017 | 36.75p | 36.75p | 35.25p | 35.25p | 38892 |
30/08/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 11226 |
29/08/2017 | 37.50p | 42.00p | 36.75p | 36.75p | 37461 |
25/08/2017 | 37.50p | 42.00p | 37.50p | 42.00p | 27732 |
24/08/2017 | 39.00p | 40.50p | 39.00p | 40.50p | 39701 |
23/08/2017 | 37.50p | 39.00p | 37.50p | 39.00p | 38901 |
22/08/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 12987 |
21/08/2017 | 37.50p | 39.00p | 37.50p | 37.50p | 21911 |
18/08/2017 | 37.50p | 37.50p | 36.75p | 37.50p | 34820 |
17/08/2017 | 38.25p | 41.25p | 37.50p | 37.50p | 76829 |
16/08/2017 | 35.25p | 42.00p | 34.50p | 41.25p | 120671 |
15/08/2017 | 39.00p | 44.25p | 31.50p | 38.25p | 114480 |
14/08/2017 | 37.50p | 39.00p | 37.50p | 39.00p | 34622 |
11/08/2017 | 35.25p | 39.00p | 35.25p | 37.50p | 50078 |
10/08/2017 | 38.25p | 38.25p | 35.25p | 35.25p | 78476 |
09/08/2017 | 33.75p | 38.25p | 33.75p | 38.25p | 233069 |
08/08/2017 | 34.50p | 36.75p | 30.75p | 33.75p | 49082 |
07/08/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 5289 |
04/08/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 30118 |
03/08/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 6511 |
02/08/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 8280 |
01/08/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 52609 |
31/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 16584 |
28/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 5241 |
27/07/2017 | 37.13p | 37.13p | 36.75p | 36.75p | 14537 |
26/07/2017 | 37.13p | 37.13p | 37.13p | 37.13p | 13285 |
25/07/2017 | 36.75p | 37.13p | 36.75p | 37.13p | 36661 |
24/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 6428 |
21/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 17436 |
20/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 21910 |
19/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 11659 |
18/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 15134 |
17/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 16194 |
14/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 1192 |
13/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 39811 |
12/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 87286 |
11/07/2017 | 36.75p | 36.75p | 32.25p | 36.75p | 3148 |
10/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 4991 |
07/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 888 |
06/07/2017 | 36.75p | 36.75p | 32.25p | 36.75p | 40412 |
05/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 16412 |
04/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 6870 |
03/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 39471 |
30/06/2017 | 36.75p | 36.75p | 31.50p | 36.75p | 35126 |
29/06/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 58747 |
28/06/2017 | 33.75p | 36.75p | 33.75p | 36.75p | 45036 |
27/06/2017 | 35.25p | 36.00p | 33.75p | 36.00p | 91301 |
26/06/2017 | 37.50p | 37.50p | 35.25p | 35.25p | 89319 |
23/06/2017 | 34.50p | 37.50p | 33.75p | 37.50p | 118096 |
22/06/2017 | 36.75p | 36.75p | 33.75p | 34.50p | 0 |
21/06/2017 | 33.00p | 42.75p | 33.00p | 36.75p | 0 |
20/06/2017 | 33.75p | 33.75p | 33.00p | 33.00p | 0 |
19/06/2017 | 34.50p | 34.50p | 33.75p | 33.75p | 0 |
16/06/2017 | 34.50p | 35.70p | 33.30p | 34.50p | 33454 |
15/06/2017 | 36.75p | 39.00p | 33.00p | 34.50p | 29996 |
14/06/2017 | 36.75p | 36.75p | 34.50p | 36.75p | 21279 |
13/06/2017 | 35.25p | 37.20p | 35.25p | 36.75p | 11415 |
12/06/2017 | 35.25p | 36.54p | 33.30p | 35.25p | 62423 |
09/06/2017 | 35.25p | 36.60p | 33.30p | 35.25p | 78076 |
08/06/2017 | 36.75p | 36.75p | 36.00p | 36.75p | 32480 |
07/06/2017 | 36.75p | 37.50p | 36.30p | 36.75p | 19159 |
06/06/2017 | 39.00p | 39.00p | 36.00p | 36.75p | 87828 |
05/06/2017 | 39.00p | 39.54p | 37.50p | 39.00p | 12586 |
02/06/2017 | 39.00p | 39.75p | 38.25p | 39.00p | 43183 |
01/06/2017 | 39.75p | 39.75p | 37.80p | 39.00p | 7474 |
31/05/2017 | 39.75p | 40.92p | 38.25p | 39.75p | 52660 |
30/05/2017 | 40.50p | 43.50p | 38.10p | 39.75p | 38535 |
26/05/2017 | 43.50p | 43.50p | 39.30p | 40.50p | 34843 |
25/05/2017 | 43.50p | 45.75p | 40.80p | 43.50p | 32864 |
24/05/2017 | 40.50p | 44.70p | 39.75p | 43.50p | 122301 |
23/05/2017 | 40.50p | 41.40p | 39.75p | 40.50p | 49994 |
22/05/2017 | 37.50p | 43.50p | 36.48p | 39.75p | 47983 |
19/05/2017 | 37.50p | 38.94p | 36.00p | 37.50p | 120965 |
18/05/2017 | 35.25p | 42.00p | 33.00p | 37.50p | 253531 |
17/05/2017 | 36.75p | 36.90p | 34.50p | 35.25p | 42040 |
16/05/2017 | 36.75p | 37.20p | 36.00p | 36.75p | 32671 |
15/05/2017 | 36.75p | 37.20p | 36.06p | 36.75p | 28486 |
12/05/2017 | 36.75p | 37.26p | 36.30p | 36.75p | 24687 |
11/05/2017 | 36.75p | 37.50p | 36.30p | 36.75p | 12044 |
10/05/2017 | 36.75p | 37.50p | 36.00p | 36.75p | 29014 |
09/05/2017 | 38.25p | 38.64p | 36.00p | 36.75p | 71555 |
08/05/2017 | 38.25p | 43.50p | 37.80p | 38.25p | 23992 |
05/05/2017 | 38.25p | 38.25p | 37.80p | 38.25p | 5493 |
04/05/2017 | 38.25p | 38.82p | 37.50p | 38.25p | 19214 |
03/05/2017 | 39.75p | 43.50p | 37.50p | 38.25p | 60775 |
02/05/2017 | 39.00p | 39.90p | 37.80p | 39.75p | 19870 |
28/04/2017 | 39.00p | 39.75p | 37.89p | 39.00p | 3803 |
27/04/2017 | 39.00p | 39.75p | 37.89p | 39.00p | 16369 |
26/04/2017 | 39.00p | 39.90p | 37.80p | 39.00p | 3381 |
25/04/2017 | 38.25p | 39.90p | 37.68p | 39.00p | 66430 |
24/04/2017 | 39.00p | 40.20p | 38.10p | 38.25p | 13569 |
21/04/2017 | 38.25p | 40.35p | 37.70p | 39.00p | 34913 |
20/04/2017 | 38.25p | 38.70p | 37.59p | 38.25p | 27049 |
19/04/2017 | 38.25p | 38.70p | 37.80p | 38.25p | 36069 |
18/04/2017 | 38.25p | 38.55p | 37.98p | 38.25p | 29487 |
13/04/2017 | 38.25p | 38.70p | 37.80p | 38.25p | 29336 |
12/04/2017 | 38.25p | 39.00p | 37.95p | 38.25p | 46015 |
11/04/2017 | 38.25p | 39.00p | 38.25p | 38.25p | 49101 |
10/04/2017 | 39.75p | 40.11p | 38.25p | 38.25p | 53359 |
07/04/2017 | 39.75p | 39.75p | 39.00p | 39.75p | 30758 |
06/04/2017 | 38.25p | 39.90p | 38.25p | 39.00p | 43887 |
05/04/2017 | 37.50p | 40.20p | 37.35p | 38.25p | 79602 |
04/04/2017 | 40.50p | 40.50p | 39.15p | 39.75p | 79024 |
*Close Price adjusted for both dividends and splits