Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/01/2018 | 45.50p | 46.80p | 44.20p | 45.00p | 10174 |
26/01/2018 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
25/01/2018 | 45.50p | 46.85p | 45.50p | 45.50p | 2176 |
24/01/2018 | 45.00p | 45.00p | 44.00p | 45.00p | 9444 |
23/01/2018 | 44.50p | 46.90p | 44.00p | 45.00p | 74328 |
22/01/2018 | 42.00p | 42.75p | 42.00p | 42.00p | 8632 |
19/01/2018 | 42.00p | 42.00p | 41.55p | 42.00p | 2511 |
18/01/2018 | 42.00p | 42.75p | 41.55p | 42.00p | 5430 |
17/01/2018 | 42.00p | 42.76p | 41.55p | 42.00p | 4750 |
16/01/2018 | 42.20p | 43.00p | 41.55p | 42.00p | 11976 |
15/01/2018 | 42.20p | 42.95p | 41.55p | 42.20p | 7067 |
12/01/2018 | 42.20p | 42.20p | 42.00p | 42.20p | 4219 |
11/01/2018 | 42.20p | 42.97p | 41.55p | 42.20p | 12231 |
10/01/2018 | 41.70p | 42.50p | 41.70p | 42.20p | 5000 |
09/01/2018 | 41.70p | 41.96p | 41.70p | 41.70p | 11000 |
08/01/2018 | 41.70p | 41.70p | 41.70p | 41.70p | 16375 |
05/01/2018 | 41.20p | 41.70p | 40.48p | 41.70p | 14532 |
04/01/2018 | 42.00p | 42.18p | 40.06p | 41.20p | 56107 |
03/01/2018 | 41.00p | 42.40p | 40.29p | 42.00p | 27504 |
02/01/2018 | 42.00p | 43.00p | 40.00p | 41.00p | 35146 |
29/12/2017 | 42.00p | 42.00p | 41.00p | 42.00p | 523 |
28/12/2017 | 43.00p | 43.00p | 42.00p | 42.00p | 17783 |
27/12/2017 | 43.50p | 43.50p | 42.10p | 43.50p | 9311 |
22/12/2017 | 43.50p | 43.75p | 42.10p | 43.50p | 9000 |
21/12/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
20/12/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
19/12/2017 | 43.50p | 43.50p | 42.10p | 43.50p | 1000 |
18/12/2017 | 43.50p | 44.40p | 43.50p | 43.50p | 7000 |
15/12/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
14/12/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
13/12/2017 | 43.50p | 43.74p | 42.00p | 43.50p | 35547 |
12/12/2017 | 45.00p | 45.00p | 42.00p | 43.50p | 45453 |
11/12/2017 | 45.50p | 45.70p | 44.00p | 45.00p | 2116 |
08/12/2017 | 45.50p | 45.70p | 45.10p | 45.50p | 14103 |
07/12/2017 | 45.00p | 46.40p | 44.00p | 45.50p | 35129 |
06/12/2017 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
05/12/2017 | 44.00p | 44.00p | 43.00p | 44.00p | 3512 |
04/12/2017 | 44.00p | 44.30p | 44.00p | 44.00p | 6872 |
01/12/2017 | 44.00p | 44.30p | 44.00p | 44.00p | 154 |
30/11/2017 | 44.00p | 44.00p | 43.00p | 44.00p | 17500 |
29/11/2017 | 44.00p | 44.34p | 43.04p | 44.00p | 2403 |
28/11/2017 | 44.00p | 44.40p | 43.04p | 44.00p | 9814 |
27/11/2017 | 44.00p | 44.00p | 43.10p | 44.00p | 1161 |
24/11/2017 | 44.00p | 44.50p | 43.25p | 44.00p | 11001 |
23/11/2017 | 44.00p | 44.96p | 43.10p | 44.00p | 5137 |
22/11/2017 | 44.00p | 44.96p | 43.10p | 44.00p | 7915 |
21/11/2017 | 44.00p | 44.00p | 43.10p | 44.00p | 483 |
20/11/2017 | 44.00p | 44.60p | 43.05p | 44.00p | 27408 |
17/11/2017 | 44.00p | 44.00p | 43.05p | 44.00p | 815 |
16/11/2017 | 44.00p | 44.90p | 42.06p | 44.00p | 24700 |
15/11/2017 | 43.50p | 44.94p | 43.00p | 44.00p | 42756 |
14/11/2017 | 43.50p | 44.00p | 42.00p | 43.50p | 26507 |
13/11/2017 | 44.00p | 44.00p | 42.00p | 43.50p | 12986 |
10/11/2017 | 44.00p | 44.29p | 43.00p | 44.00p | 15305 |
09/11/2017 | 45.00p | 45.00p | 43.00p | 44.00p | 107504 |
08/11/2017 | 45.00p | 46.00p | 45.00p | 45.00p | 1315 |
07/11/2017 | 45.00p | 45.80p | 45.00p | 45.00p | 12587 |
06/11/2017 | 45.00p | 45.45p | 45.00p | 45.00p | 34100 |
03/11/2017 | 44.50p | 45.00p | 44.50p | 45.00p | 0 |
02/11/2017 | 44.50p | 45.34p | 43.10p | 44.50p | 2731 |
01/11/2017 | 44.50p | 45.60p | 44.00p | 44.50p | 37400 |
31/10/2017 | 44.50p | 45.60p | 44.50p | 44.50p | 5500 |
30/10/2017 | 44.50p | 44.50p | 43.00p | 44.50p | 64601 |
27/10/2017 | 44.50p | 44.50p | 43.05p | 44.50p | 31000 |
26/10/2017 | 44.50p | 45.75p | 44.50p | 44.50p | 8244 |
25/10/2017 | 44.50p | 45.82p | 43.00p | 44.50p | 85750 |
24/10/2017 | 44.50p | 45.00p | 43.00p | 44.50p | 47000 |
23/10/2017 | 45.00p | 45.70p | 44.00p | 44.50p | 30756 |
20/10/2017 | 45.00p | 45.00p | 44.00p | 45.00p | 9303 |
19/10/2017 | 44.00p | 45.90p | 44.00p | 45.00p | 44723 |
18/10/2017 | 44.00p | 44.60p | 43.00p | 44.00p | 33450 |
17/10/2017 | 44.00p | 44.60p | 44.00p | 44.00p | 1800 |
16/10/2017 | 45.00p | 45.00p | 43.00p | 44.00p | 16523 |
13/10/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 6494 |
12/10/2017 | 45.00p | 45.00p | 45.00p | 45.00p | 997 |
11/10/2017 | 47.50p | 47.50p | 44.50p | 45.00p | 91030 |
10/10/2017 | 48.50p | 48.50p | 47.50p | 47.50p | 45013 |
09/10/2017 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
06/10/2017 | 48.50p | 48.50p | 48.50p | 48.50p | 61040 |
05/10/2017 | 48.50p | 48.50p | 48.50p | 48.50p | 5234 |
04/10/2017 | 48.50p | 48.50p | 48.50p | 48.50p | 21565 |
03/10/2017 | 48.50p | 48.50p | 48.50p | 48.50p | 27066 |
02/10/2017 | 48.50p | 48.50p | 48.50p | 48.50p | 4264 |
29/09/2017 | 48.50p | 48.50p | 48.50p | 48.50p | 6492 |
28/09/2017 | 48.50p | 48.50p | 48.50p | 48.50p | 13143 |
27/09/2017 | 48.50p | 48.50p | 48.50p | 48.50p | 8160 |
26/09/2017 | 48.50p | 48.50p | 48.00p | 48.50p | 56802 |
25/09/2017 | 44.00p | 50.00p | 43.25p | 48.50p | 303604 |
22/09/2017 | 43.25p | 43.25p | 43.25p | 43.25p | 5500 |
21/09/2017 | 43.25p | 43.25p | 43.25p | 43.25p | 3357 |
20/09/2017 | 43.25p | 43.25p | 43.25p | 43.25p | 26362 |
19/09/2017 | 43.25p | 43.25p | 43.25p | 43.25p | 3000 |
18/09/2017 | 43.25p | 43.25p | 43.25p | 43.25p | 3990 |
15/09/2017 | 43.50p | 43.75p | 43.25p | 43.25p | 132305 |
14/09/2017 | 43.00p | 43.75p | 43.00p | 43.50p | 42500 |
13/09/2017 | 43.00p | 43.00p | 43.00p | 43.00p | 4580 |
12/09/2017 | 41.00p | 43.00p | 41.00p | 43.00p | 105750 |
11/09/2017 | 41.00p | 41.00p | 41.00p | 41.00p | 50500 |
08/09/2017 | 41.00p | 41.00p | 41.00p | 41.00p | 1168 |
07/09/2017 | 41.00p | 41.00p | 41.00p | 41.00p | 10591 |
06/09/2017 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
05/09/2017 | 41.00p | 41.00p | 40.50p | 41.00p | 44624 |
04/09/2017 | 41.00p | 41.00p | 41.00p | 41.00p | 10391 |
01/09/2017 | 41.00p | 41.00p | 41.00p | 41.00p | 24816 |
31/08/2017 | 40.75p | 41.00p | 40.75p | 41.00p | 129367 |
30/08/2017 | 41.00p | 41.00p | 40.50p | 40.75p | 115264 |
29/08/2017 | 41.75p | 41.75p | 40.75p | 40.75p | 23513 |
25/08/2017 | 41.50p | 41.75p | 41.50p | 41.75p | 15406 |
24/08/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 35540 |
23/08/2017 | 41.75p | 41.75p | 41.50p | 41.50p | 66338 |
22/08/2017 | 44.00p | 44.00p | 41.75p | 41.75p | 250985 |
21/08/2017 | 44.25p | 44.25p | 44.00p | 44.00p | 21430 |
18/08/2017 | 44.25p | 44.25p | 44.25p | 44.25p | 0 |
17/08/2017 | 44.50p | 44.50p | 44.25p | 44.25p | 24855 |
16/08/2017 | 44.50p | 44.50p | 44.25p | 44.50p | 34097 |
15/08/2017 | 44.50p | 44.50p | 44.50p | 44.50p | 5000 |
14/08/2017 | 44.50p | 44.50p | 44.50p | 44.50p | 8527 |
11/08/2017 | 44.50p | 44.50p | 44.50p | 44.50p | 32443 |
10/08/2017 | 44.00p | 44.50p | 44.00p | 44.50p | 33599 |
09/08/2017 | 46.50p | 46.50p | 44.00p | 44.00p | 115000 |
08/08/2017 | 47.00p | 47.00p | 46.50p | 46.50p | 7759 |
07/08/2017 | 47.00p | 47.00p | 47.00p | 47.00p | 17356 |
04/08/2017 | 47.50p | 47.50p | 47.00p | 47.00p | 38332 |
03/08/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 96 |
02/08/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
01/08/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 10391 |
31/07/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 1134 |
28/07/2017 | 47.50p | 47.50p | 47.50p | 47.50p | 4054 |
27/07/2017 | 47.00p | 47.50p | 47.00p | 47.50p | 30993 |
26/07/2017 | 48.00p | 48.00p | 47.00p | 47.00p | 8436 |
25/07/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 19806 |
24/07/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 1363 |
21/07/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
20/07/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 54722 |
19/07/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 5032 |
18/07/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
17/07/2017 | 48.00p | 48.00p | 46.50p | 48.00p | 71783 |
14/07/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 7000 |
13/07/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 2000 |
12/07/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 2215 |
11/07/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
10/07/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 32472 |
07/07/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
06/07/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 500 |
05/07/2017 | 46.00p | 46.50p | 46.00p | 46.50p | 86820 |
04/07/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
03/07/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 125220 |
30/06/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 25000 |
29/06/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 218 |
28/06/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 47250 |
27/06/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 23533 |
26/06/2017 | 46.50p | 46.50p | 46.00p | 46.00p | 59899 |
23/06/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 9863 |
22/06/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
21/06/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
20/06/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
19/06/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
16/06/2017 | 46.50p | 46.50p | 45.28p | 46.50p | 54635 |
15/06/2017 | 46.50p | 46.50p | 45.15p | 46.50p | 9000 |
14/06/2017 | 46.50p | 47.00p | 46.50p | 46.50p | 2116 |
13/06/2017 | 46.50p | 47.00p | 45.10p | 46.50p | 21052 |
12/06/2017 | 47.00p | 47.25p | 45.05p | 46.50p | 68414 |
09/06/2017 | 47.00p | 47.60p | 46.00p | 47.00p | 22820 |
08/06/2017 | 47.00p | 47.00p | 46.08p | 47.00p | 21334 |
07/06/2017 | 47.00p | 47.00p | 46.08p | 47.00p | 16289 |
06/06/2017 | 47.00p | 47.00p | 46.00p | 47.00p | 23390 |
05/06/2017 | 49.50p | 49.50p | 46.05p | 47.00p | 96353 |
02/06/2017 | 49.50p | 50.70p | 48.00p | 49.50p | 162515 |
01/06/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
31/05/2017 | 49.50p | 50.70p | 48.18p | 49.50p | 22910 |
30/05/2017 | 48.00p | 50.70p | 48.00p | 49.50p | 131289 |
26/05/2017 | 48.00p | 49.00p | 47.60p | 48.00p | 21843 |
25/05/2017 | 48.00p | 49.00p | 47.92p | 48.00p | 8532 |
24/05/2017 | 48.00p | 48.00p | 47.92p | 48.00p | 4641 |
23/05/2017 | 48.00p | 49.00p | 47.15p | 48.00p | 8707 |
22/05/2017 | 47.00p | 49.00p | 47.00p | 48.00p | 65093 |
19/05/2017 | 47.00p | 47.70p | 47.00p | 47.00p | 4181 |
18/05/2017 | 47.00p | 47.70p | 47.00p | 47.00p | 400 |
17/05/2017 | 47.00p | 47.70p | 46.25p | 47.00p | 14180 |
16/05/2017 | 47.00p | 47.00p | 46.20p | 47.00p | 21797 |
15/05/2017 | 47.00p | 47.00p | 46.50p | 47.00p | 46005 |
12/05/2017 | 47.00p | 47.70p | 46.50p | 47.00p | 5555 |
11/05/2017 | 47.00p | 47.70p | 46.50p | 47.00p | 27155 |
10/05/2017 | 47.00p | 47.70p | 46.50p | 47.00p | 30082 |
09/05/2017 | 47.00p | 47.00p | 46.40p | 47.00p | 6681 |
08/05/2017 | 47.00p | 47.70p | 46.20p | 47.00p | 153490 |
05/05/2017 | 47.50p | 49.00p | 46.20p | 47.00p | 202446 |
04/05/2017 | 45.00p | 49.00p | 45.00p | 47.50p | 104025 |
03/05/2017 | 45.00p | 46.00p | 44.85p | 45.00p | 38321 |
02/05/2017 | 45.00p | 45.95p | 45.00p | 45.00p | 25686 |
28/04/2017 | 45.00p | 46.00p | 44.81p | 45.00p | 29507 |
27/04/2017 | 45.00p | 46.00p | 44.70p | 45.00p | 50218 |
26/04/2017 | 45.00p | 46.00p | 44.70p | 45.00p | 20052 |
25/04/2017 | 45.00p | 46.00p | 44.50p | 45.00p | 160942 |
24/04/2017 | 45.00p | 45.50p | 44.50p | 45.00p | 45323 |
21/04/2017 | 45.00p | 46.00p | 44.22p | 45.00p | 82826 |
20/04/2017 | 45.00p | 46.00p | 44.30p | 45.00p | 12975 |
19/04/2017 | 45.00p | 46.00p | 44.30p | 45.00p | 13909 |
18/04/2017 | 45.00p | 46.00p | 44.30p | 45.00p | 37787 |
13/04/2017 | 45.00p | 46.00p | 44.25p | 45.00p | 56123 |
*Close Price adjusted for both dividends and splits