Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/04/2019 | 38.75p | 39.00p | 38.20p | 38.50p | 161005 |
03/04/2019 | 38.75p | 39.00p | 38.50p | 38.75p | 130594 |
02/04/2019 | 38.50p | 38.91p | 38.50p | 38.75p | 63969 |
01/04/2019 | 37.50p | 38.90p | 37.11p | 38.25p | 74025 |
29/03/2019 | 37.50p | 37.80p | 37.00p | 37.50p | 166722 |
28/03/2019 | 37.25p | 38.00p | 37.00p | 37.50p | 149917 |
27/03/2019 | 37.25p | 37.25p | 37.00p | 37.25p | 284763 |
26/03/2019 | 37.25p | 37.50p | 37.00p | 37.25p | 656201 |
25/03/2019 | 38.25p | 38.45p | 37.00p | 37.25p | 373448 |
22/03/2019 | 38.25p | 38.48p | 38.10p | 38.25p | 118112 |
21/03/2019 | 38.25p | 38.50p | 38.25p | 38.25p | 43333 |
20/03/2019 | 36.50p | 39.00p | 36.50p | 38.25p | 329497 |
19/03/2019 | 36.25p | 37.00p | 36.20p | 36.50p | 236055 |
18/03/2019 | 36.25p | 36.40p | 36.15p | 36.25p | 76323 |
15/03/2019 | 36.25p | 36.39p | 36.11p | 36.25p | 82569 |
14/03/2019 | 36.25p | 36.50p | 36.15p | 36.25p | 13407 |
13/03/2019 | 36.25p | 36.25p | 36.15p | 36.25p | 42376 |
12/03/2019 | 36.25p | 36.75p | 36.15p | 36.25p | 214300 |
11/03/2019 | 36.50p | 36.75p | 36.11p | 36.25p | 141514 |
08/03/2019 | 37.25p | 37.25p | 36.50p | 36.50p | 60612 |
07/03/2019 | 37.75p | 38.29p | 37.20p | 37.50p | 128054 |
06/03/2019 | 37.25p | 38.00p | 37.20p | 37.75p | 145500 |
05/03/2019 | 36.00p | 37.50p | 36.00p | 37.25p | 167672 |
04/03/2019 | 34.50p | 36.50p | 34.50p | 36.00p | 635235 |
01/03/2019 | 33.25p | 34.00p | 33.19p | 34.00p | 403086 |
28/02/2019 | 33.50p | 33.90p | 33.15p | 33.25p | 277400 |
27/02/2019 | 34.50p | 34.70p | 33.00p | 33.50p | 867128 |
26/02/2019 | 34.50p | 35.00p | 34.00p | 34.50p | 284112 |
25/02/2019 | 33.50p | 34.75p | 33.50p | 34.50p | 331882 |
22/02/2019 | 33.25p | 33.80p | 33.13p | 33.50p | 104964 |
21/02/2019 | 33.50p | 33.50p | 33.13p | 33.25p | 21049 |
20/02/2019 | 34.00p | 34.00p | 33.13p | 33.50p | 1204645 |
19/02/2019 | 33.25p | 33.75p | 33.20p | 33.75p | 133403 |
18/02/2019 | 33.50p | 34.00p | 33.10p | 33.25p | 47460 |
15/02/2019 | 33.50p | 34.00p | 33.00p | 33.50p | 220947 |
14/02/2019 | 34.25p | 34.50p | 33.50p | 33.50p | 193360 |
13/02/2019 | 34.50p | 34.50p | 34.05p | 34.25p | 229835 |
12/02/2019 | 34.75p | 34.75p | 34.02p | 34.50p | 480142 |
11/02/2019 | 35.25p | 35.25p | 34.50p | 34.75p | 241115 |
08/02/2019 | 35.25p | 35.25p | 35.00p | 35.25p | 28674 |
07/02/2019 | 35.25p | 35.25p | 35.00p | 35.25p | 237654 |
06/02/2019 | 35.25p | 35.25p | 35.25p | 35.25p | 5656 |
05/02/2019 | 35.25p | 35.50p | 35.00p | 35.25p | 427613 |
04/02/2019 | 35.25p | 35.25p | 35.00p | 35.25p | 123732 |
01/02/2019 | 35.25p | 35.25p | 35.00p | 35.25p | 7868 |
31/01/2019 | 35.25p | 35.25p | 35.00p | 35.25p | 92618 |
30/01/2019 | 35.25p | 35.50p | 35.00p | 35.25p | 15754 |
29/01/2019 | 35.25p | 35.25p | 35.10p | 35.25p | 10000 |
28/01/2019 | 35.25p | 35.25p | 35.00p | 35.25p | 233845 |
25/01/2019 | 35.25p | 35.25p | 35.00p | 35.25p | 58445 |
24/01/2019 | 35.25p | 35.25p | 35.00p | 35.25p | 97472 |
23/01/2019 | 35.25p | 35.25p | 35.00p | 35.25p | 231486 |
22/01/2019 | 35.25p | 35.25p | 35.00p | 35.25p | 37787 |
21/01/2019 | 35.25p | 35.29p | 34.78p | 35.25p | 144907 |
18/01/2019 | 34.50p | 35.60p | 34.50p | 35.60p | 90136 |
17/01/2019 | 34.00p | 34.80p | 33.85p | 34.50p | 50248 |
16/01/2019 | 34.25p | 34.50p | 33.75p | 34.00p | 34417 |
15/01/2019 | 34.25p | 34.45p | 33.50p | 34.25p | 2689581 |
14/01/2019 | 34.75p | 34.75p | 34.00p | 34.25p | 46479 |
11/01/2019 | 34.75p | 34.85p | 34.11p | 34.75p | 92749 |
10/01/2019 | 34.75p | 34.90p | 34.50p | 34.75p | 97496 |
09/01/2019 | 35.50p | 35.50p | 34.50p | 34.75p | 122670 |
08/01/2019 | 35.25p | 35.50p | 34.50p | 35.50p | 212339 |
07/01/2019 | 35.00p | 35.90p | 34.60p | 35.25p | 40051 |
04/01/2019 | 35.00p | 35.00p | 34.50p | 35.00p | 195368 |
03/01/2019 | 34.75p | 35.35p | 34.50p | 35.00p | 4488 |
02/01/2019 | 35.00p | 35.45p | 34.50p | 34.75p | 7663 |
31/12/2018 | 35.00p | 35.50p | 34.86p | 35.00p | 5415 |
28/12/2018 | 35.00p | 35.00p | 34.50p | 35.00p | 32911 |
27/12/2018 | 35.00p | 35.50p | 34.86p | 35.00p | 15119 |
24/12/2018 | 35.00p | 35.00p | 34.85p | 35.00p | 8500 |
21/12/2018 | 34.75p | 35.00p | 34.56p | 35.00p | 20664 |
20/12/2018 | 34.75p | 34.85p | 34.75p | 34.75p | 23362 |
19/12/2018 | 34.75p | 34.90p | 34.75p | 34.75p | 35008 |
18/12/2018 | 35.50p | 35.50p | 34.55p | 34.75p | 184167 |
17/12/2018 | 36.25p | 36.25p | 35.00p | 35.50p | 156987 |
14/12/2018 | 36.25p | 36.25p | 36.00p | 36.25p | 97580 |
13/12/2018 | 37.25p | 37.40p | 36.00p | 36.25p | 155941 |
12/12/2018 | 37.25p | 37.25p | 37.00p | 37.25p | 23810 |
11/12/2018 | 37.25p | 37.45p | 37.00p | 37.25p | 2135605 |
10/12/2018 | 37.25p | 37.25p | 36.60p | 37.25p | 172779 |
07/12/2018 | 37.25p | 37.42p | 37.00p | 37.25p | 88441 |
06/12/2018 | 37.25p | 37.25p | 37.00p | 37.25p | 467851 |
05/12/2018 | 37.25p | 37.50p | 37.00p | 37.50p | 214023 |
04/12/2018 | 37.50p | 38.00p | 37.00p | 37.50p | 148041 |
03/12/2018 | 37.50p | 37.50p | 37.02p | 37.50p | 69391 |
30/11/2018 | 37.50p | 37.50p | 37.00p | 37.50p | 23376 |
29/11/2018 | 37.50p | 37.50p | 37.00p | 37.50p | 216870 |
28/11/2018 | 37.50p | 37.50p | 37.00p | 37.50p | 45668 |
27/11/2018 | 37.50p | 37.50p | 37.00p | 37.50p | 144328 |
26/11/2018 | 37.50p | 37.50p | 37.00p | 37.50p | 173278 |
23/11/2018 | 37.50p | 37.50p | 37.00p | 37.50p | 155018 |
22/11/2018 | 37.50p | 37.50p | 37.05p | 37.50p | 114340 |
21/11/2018 | 37.50p | 38.00p | 37.00p | 37.50p | 112016 |
20/11/2018 | 37.75p | 37.90p | 37.00p | 37.50p | 242339 |
19/11/2018 | 37.25p | 37.50p | 37.25p | 37.25p | 131466 |
16/11/2018 | 37.25p | 37.50p | 37.25p | 37.25p | 39500 |
15/11/2018 | 37.25p | 37.50p | 37.00p | 37.25p | 29315 |
14/11/2018 | 39.00p | 39.00p | 37.25p | 37.25p | 302120 |
13/11/2018 | 38.50p | 39.49p | 36.50p | 39.00p | 75781 |
12/11/2018 | 38.50p | 38.50p | 38.01p | 38.50p | 41474 |
09/11/2018 | 39.00p | 39.00p | 37.00p | 37.00p | 126970 |
08/11/2018 | 40.00p | 40.00p | 38.50p | 38.50p | 34658 |
07/11/2018 | 39.25p | 40.49p | 39.00p | 40.00p | 91471 |
06/11/2018 | 38.50p | 40.50p | 38.45p | 39.00p | 174070 |
05/11/2018 | 38.50p | 38.85p | 38.41p | 38.50p | 31293 |
02/11/2018 | 38.50p | 38.89p | 38.25p | 38.50p | 38278 |
01/11/2018 | 38.50p | 38.89p | 38.39p | 38.50p | 45157 |
31/10/2018 | 39.50p | 39.85p | 38.20p | 38.50p | 327188 |
30/10/2018 | 39.50p | 40.00p | 39.35p | 39.50p | 62139 |
29/10/2018 | 39.50p | 40.00p | 39.36p | 39.50p | 111476 |
26/10/2018 | 38.50p | 40.00p | 38.20p | 39.50p | 121191 |
25/10/2018 | 39.25p | 39.25p | 38.00p | 38.50p | 206342 |
24/10/2018 | 38.50p | 39.50p | 38.50p | 39.00p | 1997409 |
23/10/2018 | 38.50p | 39.00p | 38.37p | 38.50p | 30766 |
22/10/2018 | 38.25p | 39.00p | 38.25p | 38.50p | 87376 |
19/10/2018 | 37.25p | 39.00p | 37.00p | 38.25p | 121899 |
18/10/2018 | 37.25p | 37.25p | 37.00p | 37.25p | 35109 |
17/10/2018 | 37.00p | 38.00p | 36.80p | 37.25p | 669680 |
16/10/2018 | 37.00p | 37.25p | 36.65p | 37.00p | 48395 |
15/10/2018 | 37.25p | 37.50p | 36.50p | 37.00p | 775484 |
12/10/2018 | 36.25p | 37.80p | 36.00p | 37.50p | 219091 |
11/10/2018 | 36.50p | 36.80p | 35.10p | 36.25p | 246291 |
10/10/2018 | 40.25p | 40.25p | 37.00p | 37.25p | 576952 |
09/10/2018 | 41.25p | 41.25p | 40.00p | 40.25p | 321097 |
08/10/2018 | 41.75p | 41.75p | 41.00p | 41.25p | 201505 |
05/10/2018 | 42.00p | 43.00p | 42.00p | 42.50p | 143302 |
04/10/2018 | 41.75p | 42.00p | 41.00p | 41.50p | 253423 |
03/10/2018 | 42.00p | 42.50p | 40.75p | 41.75p | 505106 |
02/10/2018 | 42.50p | 43.94p | 41.00p | 41.00p | 571997 |
01/10/2018 | 38.75p | 43.30p | 38.75p | 42.50p | 1152733 |
28/09/2018 | 36.00p | 38.30p | 35.50p | 38.00p | 344653 |
27/09/2018 | 35.50p | 36.00p | 35.31p | 36.00p | 199779 |
26/09/2018 | 35.75p | 36.50p | 35.25p | 35.75p | 61130 |
25/09/2018 | 34.75p | 36.00p | 34.45p | 35.75p | 205270 |
24/09/2018 | 34.75p | 35.25p | 34.38p | 34.75p | 146085 |
21/09/2018 | 34.75p | 35.20p | 34.00p | 34.75p | 291000 |
20/09/2018 | 34.75p | 35.50p | 34.10p | 34.75p | 195486 |
19/09/2018 | 33.25p | 35.50p | 33.10p | 34.75p | 361652 |
18/09/2018 | 33.25p | 33.50p | 33.00p | 33.25p | 336656 |
17/09/2018 | 33.25p | 33.50p | 33.05p | 33.25p | 147848 |
14/09/2018 | 33.25p | 33.50p | 33.00p | 33.25p | 244068 |
13/09/2018 | 33.25p | 33.30p | 33.00p | 33.25p | 206755 |
12/09/2018 | 33.25p | 33.40p | 32.50p | 33.25p | 357090 |
11/09/2018 | 33.50p | 33.60p | 33.00p | 33.25p | 500113 |
10/09/2018 | 34.50p | 34.50p | 33.00p | 33.50p | 695725 |
07/09/2018 | 34.25p | 34.50p | 34.00p | 34.25p | 1217817 |
06/09/2018 | 34.25p | 34.49p | 33.50p | 34.25p | 69717 |
05/09/2018 | 34.50p | 34.50p | 34.00p | 34.25p | 71196 |
04/09/2018 | 34.75p | 34.75p | 34.00p | 34.50p | 235988 |
03/09/2018 | 35.00p | 35.25p | 34.50p | 34.75p | 239532 |
31/08/2018 | 35.25p | 35.25p | 35.00p | 35.00p | 384229 |
30/08/2018 | 35.25p | 35.25p | 35.00p | 35.25p | 61008 |
29/08/2018 | 35.25p | 35.25p | 35.00p | 35.25p | 133171 |
28/08/2018 | 35.25p | 35.25p | 35.00p | 35.25p | 205674 |
24/08/2018 | 35.25p | 35.50p | 34.00p | 35.25p | 192453 |
23/08/2018 | 35.50p | 35.69p | 35.00p | 35.25p | 180679 |
22/08/2018 | 36.25p | 36.50p | 35.00p | 35.20p | 136654 |
21/08/2018 | 36.25p | 36.70p | 35.75p | 36.25p | 43662 |
20/08/2018 | 36.25p | 37.00p | 35.50p | 36.25p | 142419 |
17/08/2018 | 35.25p | 36.25p | 35.10p | 36.25p | 160660 |
16/08/2018 | 35.25p | 35.43p | 35.02p | 35.25p | 89108 |
15/08/2018 | 35.25p | 35.25p | 35.00p | 35.25p | 185557 |
14/08/2018 | 35.25p | 35.25p | 34.75p | 35.25p | 318027 |
13/08/2018 | 35.25p | 35.25p | 35.00p | 35.25p | 792347 |
10/08/2018 | 35.25p | 35.25p | 35.01p | 35.25p | 258899 |
09/08/2018 | 35.25p | 35.25p | 35.00p | 35.25p | 249350 |
08/08/2018 | 35.25p | 35.25p | 35.00p | 35.25p | 223161 |
07/08/2018 | 35.25p | 35.37p | 35.00p | 35.25p | 306985 |
06/08/2018 | 35.25p | 35.40p | 35.00p | 35.25p | 107870 |
03/08/2018 | 35.25p | 35.40p | 35.00p | 35.25p | 282145 |
02/08/2018 | 35.75p | 35.75p | 35.00p | 35.25p | 96162 |
01/08/2018 | 35.75p | 35.90p | 35.50p | 35.75p | 330401 |
31/07/2018 | 36.25p | 36.25p | 35.00p | 35.65p | 298532 |
30/07/2018 | 36.25p | 36.50p | 36.00p | 36.50p | 158361 |
27/07/2018 | 36.25p | 36.25p | 36.00p | 36.25p | 40775 |
26/07/2018 | 36.25p | 36.25p | 36.00p | 36.25p | 182621 |
25/07/2018 | 36.25p | 36.25p | 36.00p | 36.25p | 420371 |
24/07/2018 | 36.25p | 36.30p | 36.00p | 36.25p | 154269 |
23/07/2018 | 37.25p | 37.25p | 36.00p | 36.25p | 234383 |
20/07/2018 | 37.25p | 37.25p | 37.00p | 37.25p | 216863 |
19/07/2018 | 37.25p | 37.25p | 37.18p | 37.25p | 110329 |
18/07/2018 | 38.00p | 38.00p | 37.10p | 37.25p | 73913 |
17/07/2018 | 38.50p | 38.50p | 37.50p | 38.00p | 272195 |
16/07/2018 | 39.00p | 39.00p | 38.00p | 38.50p | 196789 |
13/07/2018 | 39.00p | 39.00p | 38.50p | 39.00p | 247735 |
12/07/2018 | 38.75p | 39.00p | 38.65p | 39.00p | 866277 |
11/07/2018 | 38.75p | 38.90p | 38.50p | 38.75p | 47184 |
10/07/2018 | 38.75p | 39.00p | 38.00p | 38.75p | 288248 |
09/07/2018 | 37.75p | 38.25p | 37.56p | 38.25p | 137073 |
06/07/2018 | 37.75p | 37.95p | 37.55p | 37.75p | 69646 |
05/07/2018 | 38.00p | 38.30p | 37.55p | 37.75p | 9301 |
04/07/2018 | 37.50p | 38.30p | 37.26p | 38.00p | 67599 |
03/07/2018 | 36.25p | 38.00p | 36.10p | 37.75p | 323792 |
02/07/2018 | 38.50p | 38.50p | 36.07p | 36.25p | 426247 |
29/06/2018 | 38.00p | 38.74p | 38.00p | 38.50p | 97640 |
28/06/2018 | 37.25p | 38.48p | 37.25p | 38.00p | 208606 |
27/06/2018 | 37.25p | 37.25p | 37.19p | 37.25p | 2700057 |
26/06/2018 | 37.25p | 37.25p | 37.19p | 37.25p | 130176 |
25/06/2018 | 37.25p | 37.50p | 37.00p | 37.25p | 50880 |
*Close Price adjusted for both dividends and splits