Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2018 | 30.60p | 31.65p | 30.60p | 31.40p | 85978 |
17/10/2018 | 31.00p | 31.75p | 31.60p | 31.75p | 0 |
16/10/2018 | 31.00p | 31.75p | 31.00p | 31.60p | 124726 |
15/10/2018 | 31.72p | 31.86p | 31.16p | 31.65p | 35178 |
12/10/2018 | 32.00p | 32.30p | 31.15p | 31.70p | 272232 |
11/10/2018 | 30.60p | 31.10p | 28.50p | 31.10p | 494190 |
10/10/2018 | 33.60p | 33.60p | 31.50p | 31.75p | 270195 |
09/10/2018 | 35.10p | 35.10p | 29.90p | 33.50p | 574360 |
08/10/2018 | 35.10p | 36.50p | 35.95p | 35.95p | 0 |
05/10/2018 | 35.10p | 36.50p | 35.10p | 36.50p | 104426 |
04/10/2018 | 36.45p | 36.50p | 36.45p | 36.50p | 27434 |
03/10/2018 | 35.10p | 37.19p | 35.10p | 36.50p | 64568 |
02/10/2018 | 37.45p | 37.50p | 35.60p | 36.50p | 54217 |
01/10/2018 | 36.00p | 36.50p | 35.50p | 36.50p | 728825 |
28/09/2018 | 36.10p | 37.00p | 35.10p | 35.10p | 267738 |
27/09/2018 | 36.90p | 37.53p | 36.00p | 36.45p | 46225 |
26/09/2018 | 37.00p | 37.40p | 36.93p | 37.40p | 88083 |
25/09/2018 | 37.90p | 37.90p | 36.53p | 37.20p | 75253 |
24/09/2018 | 37.18p | 37.18p | 37.00p | 37.00p | 67616 |
21/09/2018 | 36.10p | 37.20p | 36.00p | 36.95p | 41572 |
20/09/2018 | 37.10p | 37.15p | 36.40p | 37.15p | 116933 |
19/09/2018 | 37.90p | 37.90p | 36.13p | 37.00p | 40612 |
18/09/2018 | 36.25p | 37.46p | 36.25p | 37.10p | 74386 |
17/09/2018 | 37.00p | 37.00p | 36.10p | 36.80p | 208865 |
14/09/2018 | 38.00p | 38.00p | 36.36p | 36.80p | 167527 |
13/09/2018 | 37.00p | 37.75p | 36.88p | 37.30p | 79500 |
12/09/2018 | 37.30p | 37.78p | 37.30p | 37.75p | 64595 |
11/09/2018 | 37.50p | 38.30p | 37.50p | 37.90p | 239748 |
10/09/2018 | 37.90p | 38.40p | 37.40p | 37.50p | 104293 |
07/09/2018 | 37.82p | 37.97p | 37.36p | 37.65p | 142932 |
06/09/2018 | 37.70p | 38.55p | 37.30p | 37.75p | 48768 |
05/09/2018 | 37.89p | 38.50p | 37.81p | 38.50p | 12400 |
04/09/2018 | 38.40p | 38.55p | 37.41p | 38.55p | 933923 |
03/09/2018 | 38.80p | 38.80p | 37.90p | 38.30p | 128805 |
31/08/2018 | 38.80p | 38.80p | 38.20p | 38.20p | 55000 |
30/08/2018 | 38.80p | 38.80p | 38.45p | 38.45p | 67668 |
29/08/2018 | 39.00p | 39.00p | 38.19p | 38.65p | 254500 |
28/08/2018 | 37.70p | 38.75p | 37.70p | 38.75p | 20046 |
24/08/2018 | 39.40p | 39.40p | 38.16p | 38.50p | 45217 |
23/08/2018 | 39.00p | 39.00p | 38.41p | 38.55p | 114532 |
22/08/2018 | 38.50p | 38.50p | 38.10p | 38.35p | 35774 |
21/08/2018 | 38.10p | 38.40p | 37.80p | 37.80p | 56148 |
20/08/2018 | 37.90p | 38.49p | 37.48p | 38.15p | 99585 |
17/08/2018 | 37.80p | 38.42p | 37.20p | 37.20p | 130611 |
16/08/2018 | 39.30p | 39.75p | 38.00p | 38.00p | 2693406 |
15/08/2018 | 39.90p | 40.20p | 38.90p | 39.20p | 168679 |
14/08/2018 | 39.30p | 40.00p | 38.86p | 39.45p | 224176 |
13/08/2018 | 39.60p | 39.90p | 39.10p | 39.50p | 3079640 |
10/08/2018 | 41.00p | 41.00p | 39.60p | 39.80p | 528941 |
09/08/2018 | 38.50p | 41.55p | 38.00p | 40.00p | 13252396 |
08/08/2018 | 37.00p | 37.23p | 36.46p | 36.70p | 90278 |
07/08/2018 | 33.90p | 37.00p | 33.80p | 36.70p | 7236798 |
06/08/2018 | 33.10p | 33.60p | 33.10p | 33.45p | 29530 |
03/08/2018 | 33.90p | 34.00p | 33.45p | 33.45p | 482291 |
02/08/2018 | 33.50p | 33.80p | 33.45p | 33.45p | 218316 |
01/08/2018 | 33.78p | 33.78p | 33.50p | 33.50p | 1480 |
31/07/2018 | 33.50p | 33.78p | 33.40p | 33.70p | 35528 |
30/07/2018 | 33.90p | 34.00p | 33.60p | 33.75p | 209076 |
27/07/2018 | 33.69p | 33.78p | 33.15p | 33.50p | 52940 |
26/07/2018 | 33.00p | 33.90p | 33.00p | 33.30p | 434568 |
25/07/2018 | 32.90p | 33.36p | 32.70p | 32.70p | 256941 |
24/07/2018 | 32.30p | 33.00p | 32.00p | 33.00p | 388133 |
23/07/2018 | 31.90p | 32.30p | 31.39p | 31.95p | 66807 |
20/07/2018 | 31.00p | 31.60p | 31.60p | 31.60p | 0 |
19/07/2018 | 31.00p | 31.90p | 30.12p | 31.60p | 588634 |
18/07/2018 | 31.00p | 31.00p | 30.20p | 30.40p | 25710 |
17/07/2018 | 31.00p | 31.20p | 30.21p | 30.40p | 141344 |
16/07/2018 | 30.32p | 31.28p | 30.30p | 31.00p | 9997 |
13/07/2018 | 30.90p | 31.50p | 30.32p | 31.05p | 256363 |
12/07/2018 | 30.50p | 31.00p | 30.50p | 30.80p | 27982 |
11/07/2018 | 30.90p | 30.90p | 30.25p | 30.50p | 5262662 |
10/07/2018 | 30.90p | 31.00p | 30.05p | 30.55p | 164747 |
09/07/2018 | 30.69p | 30.69p | 30.15p | 30.15p | 3200 |
06/07/2018 | 29.63p | 30.15p | 29.63p | 30.15p | 770 |
05/07/2018 | 31.50p | 31.50p | 30.07p | 30.55p | 3508035 |
04/07/2018 | 30.80p | 31.50p | 30.00p | 30.80p | 272260 |
03/07/2018 | 31.54p | 31.54p | 31.06p | 31.10p | 135375 |
02/07/2018 | 32.00p | 32.00p | 31.00p | 31.40p | 113592 |
29/06/2018 | 31.40p | 31.50p | 31.25p | 31.25p | 167321 |
28/06/2018 | 31.40p | 31.50p | 31.05p | 31.10p | 207182 |
27/06/2018 | 31.80p | 31.80p | 31.15p | 31.15p | 0 |
26/06/2018 | 31.80p | 31.80p | 30.97p | 31.80p | 57211 |
25/06/2018 | 31.50p | 32.40p | 31.35p | 31.35p | 223360 |
22/06/2018 | 31.50p | 32.40p | 31.50p | 32.20p | 43300 |
21/06/2018 | 31.60p | 31.73p | 31.55p | 31.55p | 538220 |
20/06/2018 | 32.40p | 32.85p | 32.25p | 32.25p | 14855 |
19/06/2018 | 32.30p | 32.85p | 32.25p | 32.25p | 1790 |
18/06/2018 | 32.85p | 32.85p | 31.73p | 32.25p | 13406 |
15/06/2018 | 32.70p | 32.77p | 32.43p | 32.55p | 756254 |
14/06/2018 | 32.70p | 32.85p | 32.25p | 32.25p | 114644 |
13/06/2018 | 32.84p | 32.84p | 32.45p | 32.65p | 24677 |
12/06/2018 | 32.90p | 32.90p | 31.73p | 32.25p | 19317 |
11/06/2018 | 32.60p | 33.40p | 32.21p | 32.65p | 143583 |
08/06/2018 | 32.60p | 33.00p | 32.60p | 32.70p | 28000 |
07/06/2018 | 32.94p | 32.94p | 32.68p | 32.75p | 1948 |
06/06/2018 | 32.90p | 32.98p | 32.70p | 32.70p | 54984 |
05/06/2018 | 32.60p | 33.20p | 32.50p | 33.20p | 63654 |
04/06/2018 | 32.60p | 33.70p | 32.60p | 33.10p | 193222 |
01/06/2018 | 33.40p | 33.56p | 32.73p | 32.80p | 239909 |
31/05/2018 | 32.40p | 34.92p | 31.46p | 33.25p | 2089972 |
30/05/2018 | 30.60p | 31.50p | 30.60p | 31.50p | 86092 |
29/05/2018 | 31.00p | 31.50p | 31.00p | 31.50p | 103047 |
25/05/2018 | 31.10p | 31.50p | 31.00p | 31.50p | 138218 |
24/05/2018 | 31.10p | 32.42p | 30.72p | 30.75p | 235795 |
23/05/2018 | 32.43p | 32.43p | 31.72p | 31.80p | 35649 |
22/05/2018 | 32.50p | 32.50p | 31.67p | 31.80p | 311015 |
21/05/2018 | 32.00p | 32.43p | 32.00p | 32.20p | 85377 |
18/05/2018 | 32.50p | 32.50p | 31.40p | 32.00p | 1258460 |
17/05/2018 | 31.33p | 31.60p | 31.33p | 31.60p | 16500 |
16/05/2018 | 32.10p | 32.50p | 31.60p | 32.00p | 579372 |
15/05/2018 | 31.40p | 32.25p | 30.50p | 31.60p | 883553 |
14/05/2018 | 31.00p | 31.15p | 30.35p | 30.40p | 143208 |
11/05/2018 | 30.50p | 31.20p | 30.35p | 30.75p | 50055 |
10/05/2018 | 31.00p | 31.25p | 30.10p | 30.70p | 446002 |
09/05/2018 | 31.00p | 31.00p | 30.29p | 30.50p | 116309 |
08/05/2018 | 31.00p | 31.00p | 30.50p | 30.50p | 7705 |
04/05/2018 | 31.00p | 31.00p | 30.70p | 30.70p | 75370 |
03/05/2018 | 31.40p | 31.40p | 30.60p | 30.70p | 181876 |
02/05/2018 | 31.00p | 32.31p | 31.00p | 31.55p | 80439 |
01/05/2018 | 31.71p | 32.16p | 31.00p | 31.50p | 144470 |
30/04/2018 | 31.50p | 32.16p | 30.88p | 31.50p | 204030 |
27/04/2018 | 31.51p | 31.75p | 31.51p | 31.75p | 10000 |
26/04/2018 | 30.30p | 32.17p | 30.30p | 31.90p | 94751 |
25/04/2018 | 32.40p | 32.40p | 30.60p | 30.60p | 26922 |
24/04/2018 | 30.30p | 31.80p | 30.30p | 31.80p | 43897 |
23/04/2018 | 32.50p | 32.50p | 31.04p | 31.30p | 98923 |
20/04/2018 | 32.25p | 32.25p | 31.35p | 31.35p | 12637 |
19/04/2018 | 32.25p | 32.25p | 31.51p | 31.75p | 119887 |
18/04/2018 | 32.00p | 32.07p | 31.55p | 31.75p | 199033 |
17/04/2018 | 31.50p | 31.85p | 30.42p | 31.10p | 98892 |
16/04/2018 | 31.50p | 31.89p | 30.49p | 31.00p | 90974 |
13/04/2018 | 31.40p | 31.75p | 30.36p | 31.75p | 181150 |
12/04/2018 | 30.30p | 31.92p | 29.00p | 31.20p | 534031 |
11/04/2018 | 30.00p | 31.90p | 29.16p | 31.45p | 491089 |
10/04/2018 | 30.00p | 31.08p | 29.40p | 30.40p | 294638 |
09/04/2018 | 31.60p | 32.50p | 31.34p | 31.65p | 1786508 |
06/04/2018 | 29.70p | 30.31p | 29.70p | 30.10p | 61435 |
05/04/2018 | 29.50p | 30.17p | 29.30p | 30.05p | 252837 |
04/04/2018 | 27.90p | 31.00p | 27.90p | 29.10p | 1037483 |
03/04/2018 | 26.42p | 27.90p | 26.42p | 27.50p | 42007 |
29/03/2018 | 27.00p | 28.10p | 26.05p | 27.00p | 600697 |
28/03/2018 | 26.50p | 26.75p | 26.24p | 26.75p | 122150 |
27/03/2018 | 27.00p | 27.00p | 26.54p | 27.00p | 134987 |
26/03/2018 | 26.00p | 26.44p | 25.98p | 26.40p | 282207 |
23/03/2018 | 26.90p | 26.90p | 26.10p | 26.50p | 95964 |
22/03/2018 | 27.00p | 27.20p | 26.60p | 26.75p | 89405 |
21/03/2018 | 27.50p | 30.00p | 26.00p | 26.55p | 1481062 |
20/03/2018 | 27.00p | 27.00p | 26.45p | 26.80p | 131386 |
19/03/2018 | 26.80p | 27.00p | 26.12p | 26.90p | 1749619 |
16/03/2018 | 25.50p | 26.60p | 25.31p | 26.60p | 847247 |
15/03/2018 | 25.20p | 25.58p | 25.12p | 25.30p | 624407 |
14/03/2018 | 25.00p | 26.00p | 24.60p | 25.05p | 298879 |
13/03/2018 | 27.00p | 26.25p | 26.25p | 26.25p | 50000 |
12/03/2018 | 27.00p | 27.00p | 25.52p | 26.25p | 17333 |
09/03/2018 | 25.53p | 26.50p | 25.53p | 26.50p | 7168 |
08/03/2018 | 25.53p | 26.25p | 25.53p | 26.25p | 2669 |
07/03/2018 | 25.50p | 26.25p | 25.50p | 26.25p | 28436 |
06/03/2018 | 26.00p | 26.50p | 26.10p | 26.50p | 0 |
05/03/2018 | 26.00p | 26.70p | 25.53p | 26.10p | 530746 |
02/03/2018 | 26.00p | 26.00p | 25.53p | 26.00p | 52987 |
01/03/2018 | 25.50p | 26.00p | 25.50p | 25.75p | 68500 |
28/02/2018 | 26.00p | 26.50p | 25.58p | 25.75p | 141859 |
27/02/2018 | 25.50p | 25.50p | 25.10p | 25.50p | 2041 |
26/02/2018 | 25.47p | 25.50p | 24.61p | 25.50p | 91882 |
23/02/2018 | 24.90p | 25.47p | 23.63p | 25.25p | 195918 |
22/02/2018 | 24.22p | 24.55p | 24.22p | 24.55p | 1000 |
21/02/2018 | 23.70p | 24.41p | 23.50p | 24.20p | 56041 |
20/02/2018 | 23.12p | 24.00p | 23.12p | 23.95p | 64393 |
19/02/2018 | 24.10p | 24.11p | 23.10p | 23.50p | 154544 |
16/02/2018 | 23.99p | 23.99p | 23.54p | 23.85p | 52747 |
15/02/2018 | 23.54p | 23.95p | 23.54p | 23.95p | 26058 |
14/02/2018 | 23.96p | 23.96p | 23.75p | 23.75p | 40000 |
13/02/2018 | 23.00p | 23.90p | 22.60p | 23.75p | 888575 |
12/02/2018 | 25.80p | 25.80p | 23.00p | 23.65p | 575689 |
09/02/2018 | 25.70p | 25.70p | 23.73p | 24.50p | 213217 |
08/02/2018 | 25.00p | 25.70p | 25.55p | 25.55p | 0 |
07/02/2018 | 25.00p | 25.70p | 24.50p | 25.70p | 227130 |
06/02/2018 | 25.10p | 25.40p | 24.24p | 24.70p | 202450 |
05/02/2018 | 26.00p | 26.75p | 25.29p | 26.05p | 230576 |
02/02/2018 | 26.80p | 26.80p | 26.75p | 26.75p | 802 |
01/02/2018 | 27.00p | 27.00p | 26.80p | 26.80p | 33481 |
31/01/2018 | 26.00p | 26.80p | 26.00p | 26.75p | 24000 |
30/01/2018 | 26.94p | 26.94p | 26.62p | 26.75p | 24978 |
29/01/2018 | 26.99p | 26.99p | 26.26p | 26.60p | 42927 |
26/01/2018 | 26.50p | 27.00p | 26.00p | 26.75p | 5841235 |
25/01/2018 | 25.08p | 26.20p | 25.08p | 26.00p | 106218 |
24/01/2018 | 25.00p | 26.11p | 24.60p | 25.85p | 2822622 |
23/01/2018 | 25.70p | 25.70p | 24.60p | 24.80p | 95697 |
22/01/2018 | 25.60p | 26.00p | 25.60p | 26.00p | 60000 |
19/01/2018 | 25.30p | 25.50p | 24.86p | 25.40p | 111803 |
18/01/2018 | 25.50p | 26.22p | 24.80p | 24.80p | 566409 |
17/01/2018 | 26.40p | 26.40p | 25.70p | 26.00p | 322427 |
16/01/2018 | 26.50p | 26.60p | 26.50p | 26.60p | 135993 |
15/01/2018 | 27.00p | 27.00p | 26.76p | 26.85p | 86171 |
12/01/2018 | 27.00p | 27.00p | 26.50p | 26.80p | 451446 |
11/01/2018 | 27.40p | 28.21p | 26.53p | 27.00p | 2723012 |
10/01/2018 | 26.21p | 26.50p | 26.21p | 26.50p | 63000 |
09/01/2018 | 26.74p | 26.74p | 25.85p | 26.25p | 25000 |
08/01/2018 | 26.30p | 26.50p | 26.21p | 26.50p | 30559 |
05/01/2018 | 26.50p | 27.00p | 26.00p | 26.50p | 140601 |
*Close Price adjusted for both dividends and splits