Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
04/01/2018 | 26.80p | 26.90p | 26.28p | 26.50p | 40446 |
03/01/2018 | 26.20p | 26.70p | 26.00p | 26.00p | 89925 |
02/01/2018 | 25.70p | 26.20p | 25.35p | 25.50p | 353370 |
29/12/2017 | 26.25p | 26.25p | 26.25p | 26.25p | 166703 |
28/12/2017 | 26.00p | 26.25p | 26.25p | 26.25p | 0 |
27/12/2017 | 26.00p | 26.37p | 26.25p | 26.25p | 0 |
22/12/2017 | 26.00p | 26.50p | 26.37p | 26.37p | 0 |
21/12/2017 | 26.00p | 26.80p | 26.00p | 26.50p | 214057 |
20/12/2017 | 25.75p | 26.50p | 25.75p | 26.50p | 1250 |
19/12/2017 | 26.05p | 26.50p | 26.05p | 26.50p | 2500 |
18/12/2017 | 26.75p | 26.75p | 26.00p | 26.50p | 271594 |
15/12/2017 | 26.00p | 26.62p | 26.00p | 26.50p | 201683 |
14/12/2017 | 26.50p | 27.00p | 26.11p | 26.25p | 153012 |
13/12/2017 | 26.00p | 26.75p | 26.00p | 26.75p | 1082451 |
12/12/2017 | 26.00p | 26.25p | 25.87p | 26.25p | 114415 |
11/12/2017 | 25.50p | 26.37p | 25.50p | 26.12p | 612743 |
08/12/2017 | 25.50p | 26.12p | 26.00p | 26.00p | 0 |
07/12/2017 | 25.50p | 26.25p | 25.50p | 26.12p | 712559 |
06/12/2017 | 25.00p | 25.75p | 25.00p | 25.62p | 39449 |
05/12/2017 | 25.10p | 25.75p | 25.10p | 25.75p | 60111 |
04/12/2017 | 25.50p | 26.00p | 25.50p | 26.00p | 148919 |
01/12/2017 | 26.25p | 26.25p | 25.00p | 25.50p | 51292 |
30/11/2017 | 25.50p | 25.60p | 25.00p | 25.25p | 118507 |
29/11/2017 | 25.60p | 26.00p | 25.60p | 26.00p | 8528 |
28/11/2017 | 26.25p | 26.37p | 25.60p | 26.00p | 90179 |
27/11/2017 | 26.05p | 26.25p | 26.05p | 26.25p | 20000 |
24/11/2017 | 26.00p | 26.39p | 25.41p | 26.25p | 498844 |
23/11/2017 | 26.09p | 26.25p | 26.09p | 26.25p | 5413 |
22/11/2017 | 26.32p | 26.32p | 26.25p | 26.25p | 3777 |
21/11/2017 | 26.50p | 26.50p | 26.00p | 26.00p | 67707 |
20/11/2017 | 27.00p | 27.00p | 26.25p | 26.25p | 324234 |
17/11/2017 | 27.00p | 27.00p | 26.98p | 27.00p | 61900 |
16/11/2017 | 27.00p | 26.93p | 26.63p | 26.75p | 42000 |
15/11/2017 | 27.00p | 27.00p | 26.63p | 26.75p | 739771 |
14/11/2017 | 26.75p | 27.00p | 26.25p | 26.75p | 1036155 |
13/11/2017 | 26.50p | 26.75p | 26.00p | 26.25p | 82733 |
10/11/2017 | 26.75p | 27.00p | 26.00p | 26.50p | 27911 |
09/11/2017 | 26.75p | 26.75p | 26.55p | 26.63p | 137624 |
08/11/2017 | 26.75p | 26.89p | 26.75p | 26.75p | 121850 |
07/11/2017 | 27.00p | 27.69p | 26.10p | 26.75p | 1464254 |
06/11/2017 | 25.75p | 26.90p | 25.00p | 26.00p | 8988600 |
03/11/2017 | 25.00p | 25.75p | 25.00p | 25.50p | 1201442 |
02/11/2017 | 25.00p | 25.00p | 24.50p | 24.75p | 524764 |
01/11/2017 | 25.00p | 25.75p | 25.00p | 25.50p | 716927 |
31/10/2017 | 25.00p | 25.28p | 24.50p | 25.00p | 1229939 |
30/10/2017 | 25.00p | 25.16p | 24.50p | 24.75p | 898349 |
27/10/2017 | 24.50p | 25.00p | 24.05p | 25.00p | 558957 |
26/10/2017 | 25.00p | 25.27p | 24.22p | 25.00p | 6166935 |
25/10/2017 | 24.75p | 25.00p | 24.04p | 24.75p | 181139 |
24/10/2017 | 25.00p | 25.25p | 24.38p | 24.38p | 1282919 |
23/10/2017 | 25.00p | 25.70p | 25.00p | 25.50p | 55075 |
20/10/2017 | 25.00p | 26.25p | 24.06p | 25.75p | 1521160 |
19/10/2017 | 25.00p | 25.38p | 25.00p | 25.13p | 916862 |
18/10/2017 | 25.00p | 26.25p | 25.00p | 25.50p | 1242076 |
17/10/2017 | 25.00p | 25.50p | 24.70p | 25.00p | 1279362 |
16/10/2017 | 25.50p | 25.50p | 24.60p | 25.25p | 982898 |
13/10/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 454770 |
12/10/2017 | 25.00p | 25.75p | 25.00p | 25.50p | 827177 |
11/10/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 500 |
10/10/2017 | 25.00p | 25.50p | 25.00p | 25.38p | 596678 |
09/10/2017 | 25.00p | 25.25p | 25.00p | 25.25p | 525000 |
06/10/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 1090376 |
05/10/2017 | 25.00p | 25.00p | 24.75p | 25.00p | 667025 |
04/10/2017 | 25.00p | 25.00p | 24.75p | 25.00p | 751476 |
03/10/2017 | 24.00p | 25.13p | 24.00p | 25.13p | 671449 |
02/10/2017 | 23.25p | 24.12p | 23.25p | 24.12p | 1541701 |
29/09/2017 | 22.75p | 23.50p | 22.75p | 23.50p | 873611 |
28/09/2017 | 22.25p | 22.38p | 22.25p | 22.25p | 29724 |
27/09/2017 | 22.25p | 22.75p | 22.00p | 22.38p | 244439 |
26/09/2017 | 23.00p | 23.13p | 22.50p | 23.13p | 380529 |
25/09/2017 | 23.00p | 23.50p | 23.00p | 23.38p | 126809 |
22/09/2017 | 24.00p | 24.00p | 23.25p | 23.63p | 360293 |
21/09/2017 | 23.50p | 24.00p | 23.00p | 23.50p | 230690 |
20/09/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 355000 |
19/09/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 10788 |
18/09/2017 | 24.00p | 24.75p | 23.75p | 24.50p | 106506 |
15/09/2017 | 24.00p | 24.75p | 23.75p | 24.75p | 79739 |
14/09/2017 | 24.75p | 24.75p | 24.75p | 24.75p | 30396 |
13/09/2017 | 24.00p | 25.00p | 23.75p | 25.00p | 141138 |
12/09/2017 | 24.75p | 25.25p | 24.50p | 25.00p | 85432 |
11/09/2017 | 26.00p | 26.50p | 24.25p | 25.00p | 425614 |
08/09/2017 | 24.50p | 26.00p | 24.50p | 25.50p | 382035 |
07/09/2017 | 24.50p | 24.50p | 24.00p | 24.50p | 172718 |
06/09/2017 | 24.25p | 24.50p | 24.25p | 24.50p | 28746 |
05/09/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 10024 |
04/09/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 9534 |
01/09/2017 | 24.00p | 25.00p | 24.00p | 24.00p | 374712 |
31/08/2017 | 24.00p | 25.00p | 24.00p | 24.00p | 238854 |
30/08/2017 | 23.50p | 25.00p | 23.50p | 24.00p | 15112 |
29/08/2017 | 23.00p | 24.00p | 23.00p | 23.75p | 58996 |
25/08/2017 | 23.50p | 24.50p | 23.50p | 24.00p | 136205 |
24/08/2017 | 23.75p | 23.75p | 23.75p | 23.75p | 29136 |
23/08/2017 | 23.75p | 23.75p | 23.75p | 23.75p | 21376 |
22/08/2017 | 24.00p | 24.00p | 23.25p | 23.50p | 144517 |
21/08/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 192228 |
18/08/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 10787 |
17/08/2017 | 25.00p | 25.00p | 24.63p | 24.63p | 47798 |
16/08/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 21240 |
15/08/2017 | 25.50p | 26.25p | 24.25p | 25.00p | 291003 |
14/08/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 5000 |
11/08/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 2165 |
10/08/2017 | 25.25p | 25.25p | 25.00p | 25.00p | 354988 |
09/08/2017 | 25.00p | 26.50p | 25.00p | 26.12p | 173854 |
08/08/2017 | 25.00p | 25.00p | 24.50p | 24.75p | 221325 |
07/08/2017 | 25.75p | 26.00p | 24.25p | 24.25p | 491483 |
04/08/2017 | 24.75p | 25.25p | 24.00p | 24.75p | 187167 |
03/08/2017 | 25.00p | 24.88p | 24.75p | 24.88p | 89970 |
02/08/2017 | 25.00p | 25.00p | 24.25p | 24.75p | 45028 |
01/08/2017 | 25.25p | 25.25p | 24.00p | 24.00p | 75526 |
31/07/2017 | 25.25p | 25.25p | 25.00p | 25.25p | 27666 |
28/07/2017 | 25.25p | 25.25p | 24.00p | 24.00p | 25903 |
27/07/2017 | 24.75p | 25.13p | 24.75p | 24.75p | 20033 |
26/07/2017 | 24.75p | 25.13p | 24.75p | 25.13p | 10000 |
25/07/2017 | 24.75p | 25.50p | 24.75p | 25.50p | 223801 |
24/07/2017 | 24.00p | 24.75p | 24.00p | 24.75p | 422 |
21/07/2017 | 23.75p | 24.50p | 23.75p | 23.75p | 10053 |
20/07/2017 | 24.50p | 24.75p | 23.75p | 23.75p | 247774 |
19/07/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 9 |
18/07/2017 | 25.25p | 25.38p | 25.25p | 25.38p | 4294 |
17/07/2017 | 25.25p | 25.25p | 25.25p | 25.25p | 3 |
14/07/2017 | 25.75p | 25.75p | 25.75p | 25.75p | 50000 |
13/07/2017 | 25.75p | 26.12p | 25.75p | 26.12p | 19885 |
12/07/2017 | 26.00p | 25.75p | 25.62p | 25.62p | 69748 |
11/07/2017 | 26.00p | 26.25p | 25.75p | 25.75p | 68047 |
10/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 32405 |
07/07/2017 | 25.50p | 26.00p | 25.25p | 25.25p | 42771 |
06/07/2017 | 26.00p | 26.00p | 25.00p | 25.50p | 247460 |
05/07/2017 | 23.00p | 23.13p | 23.00p | 23.13p | 0 |
04/07/2017 | 23.00p | 23.00p | 22.75p | 23.00p | 43317 |
03/07/2017 | 22.00p | 22.50p | 22.00p | 22.50p | 36859 |
30/06/2017 | 22.50p | 23.00p | 22.00p | 22.62p | 161323 |
29/06/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 20000 |
28/06/2017 | 22.25p | 22.62p | 22.00p | 22.62p | 120050 |
27/06/2017 | 22.50p | 22.50p | 22.00p | 22.25p | 137677 |
26/06/2017 | 21.50p | 21.50p | 21.50p | 21.50p | 36716 |
23/06/2017 | 21.50p | 21.50p | 21.50p | 21.50p | 153147 |
22/06/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 4 |
21/06/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 1 |
20/06/2017 | 21.00p | 22.00p | 21.00p | 21.00p | 51439 |
19/06/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 4 |
16/06/2017 | 21.05p | 21.25p | 20.29p | 21.25p | 29499 |
15/06/2017 | 21.00p | 21.50p | 21.00p | 21.00p | 1539714 |
14/06/2017 | 21.00p | 21.50p | 20.00p | 21.13p | 335634 |
13/06/2017 | 20.42p | 20.63p | 20.38p | 20.63p | 49398 |
12/06/2017 | 20.25p | 21.00p | 20.25p | 20.25p | 71278 |
09/06/2017 | 20.50p | 20.75p | 19.50p | 20.75p | 772515 |
08/06/2017 | 21.00p | 21.00p | 20.63p | 20.87p | 210848 |
07/06/2017 | 20.56p | 21.25p | 20.56p | 20.87p | 148601 |
06/06/2017 | 20.75p | 21.50p | 20.75p | 21.25p | 1097383 |
05/06/2017 | 20.50p | 21.00p | 20.50p | 20.75p | 202724 |
02/06/2017 | 20.50p | 20.98p | 20.45p | 20.50p | 307735 |
01/06/2017 | 20.50p | 21.00p | 20.44p | 20.50p | 116366 |
31/05/2017 | 21.00p | 21.00p | 20.50p | 21.00p | 859000 |
30/05/2017 | 20.25p | 20.63p | 20.25p | 20.50p | 755228 |
26/05/2017 | 20.25p | 21.50p | 20.25p | 20.25p | 1313412 |
25/05/2017 | 21.00p | 21.01p | 20.75p | 20.75p | 834982 |
24/05/2017 | 21.00p | 21.38p | 21.00p | 21.00p | 64569 |
23/05/2017 | 21.50p | 21.50p | 21.00p | 21.00p | 1869650 |
22/05/2017 | 21.25p | 21.39p | 21.25p | 21.25p | 75669 |
19/05/2017 | 21.25p | 21.41p | 21.25p | 21.25p | 156253 |
18/05/2017 | 21.75p | 21.75p | 20.75p | 21.25p | 1814967 |
17/05/2017 | 21.00p | 21.49p | 21.00p | 21.00p | 118796 |
16/05/2017 | 21.50p | 21.50p | 21.00p | 21.00p | 172129 |
15/05/2017 | 21.00p | 21.40p | 20.94p | 21.00p | 427577 |
12/05/2017 | 21.45p | 21.45p | 20.96p | 21.25p | 26672 |
11/05/2017 | 21.50p | 21.50p | 20.87p | 20.87p | 1875638 |
10/05/2017 | 20.50p | 21.56p | 20.50p | 21.00p | 2391636 |
09/05/2017 | 21.17p | 21.17p | 20.87p | 21.00p | 87857 |
08/05/2017 | 21.00p | 21.19p | 20.87p | 20.87p | 575714 |
05/05/2017 | 21.00p | 21.25p | 20.65p | 20.87p | 830044 |
04/05/2017 | 21.00p | 21.42p | 20.75p | 20.75p | 1186000 |
03/05/2017 | 21.00p | 21.50p | 21.00p | 21.00p | 10055756 |
02/05/2017 | 21.25p | 21.50p | 21.13p | 21.38p | 9404024 |
28/04/2017 | 21.50p | 21.50p | 21.00p | 21.25p | 319159 |
27/04/2017 | 21.15p | 21.49p | 21.13p | 21.25p | 50970 |
26/04/2017 | 21.25p | 21.50p | 21.00p | 21.50p | 1331579 |
25/04/2017 | 21.44p | 21.50p | 21.25p | 21.38p | 232285 |
24/04/2017 | 21.50p | 21.50p | 21.31p | 21.50p | 164215 |
21/04/2017 | 21.25p | 21.50p | 21.25p | 21.50p | 730000 |
20/04/2017 | 21.50p | 21.50p | 21.30p | 21.50p | 2286200 |
19/04/2017 | 21.25p | 21.81p | 21.00p | 21.38p | 851312 |
18/04/2017 | 21.06p | 21.25p | 20.59p | 21.25p | 100040 |
13/04/2017 | 21.50p | 21.50p | 20.98p | 21.25p | 474392 |
12/04/2017 | 21.50p | 21.87p | 21.28p | 21.50p | 1844030 |
11/04/2017 | 21.50p | 21.50p | 21.00p | 21.38p | 902131 |
10/04/2017 | 21.50p | 21.81p | 21.20p | 21.75p | 1713926 |
07/04/2017 | 21.50p | 21.75p | 21.27p | 21.50p | 1133245 |
06/04/2017 | 21.50p | 21.63p | 21.25p | 21.63p | 301502 |
05/04/2017 | 21.25p | 21.69p | 21.25p | 21.38p | 1216524 |
*Close Price adjusted for both dividends and splits