Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/01/2018 | 35.04p | 36.28p | 34.79p | 35.55p | 6463572 |
19/01/2018 | 35.30p | 36.71p | 34.01p | 35.47p | 8091589 |
18/01/2018 | 35.98p | 37.13p | 35.51p | 35.68p | 8514707 |
17/01/2018 | 35.81p | 36.45p | 33.53p | 36.32p | 10494310 |
16/01/2018 | 38.03p | 38.67p | 35.68p | 35.68p | 20820428 |
15/01/2018 | 34.18p | 38.33p | 34.18p | 37.60p | 14026246 |
12/01/2018 | 34.61p | 34.89p | 33.63p | 33.93p | 4240186 |
11/01/2018 | 32.09p | 34.40p | 31.45p | 34.23p | 18295496 |
10/01/2018 | 32.18p | 32.90p | 31.49p | 31.83p | 15132999 |
09/01/2018 | 31.24p | 31.96p | 30.98p | 31.28p | 8581914 |
08/01/2018 | 30.77p | 31.92p | 30.25p | 31.36p | 11447103 |
05/01/2018 | 31.36p | 31.62p | 28.67p | 31.62p | 13266743 |
04/01/2018 | 28.97p | 31.62p | 28.97p | 31.45p | 11199278 |
03/01/2018 | 25.42p | 28.63p | 25.34p | 28.63p | 8894079 |
02/01/2018 | 24.78p | 25.53p | 24.60p | 25.30p | 3726339 |
29/12/2017 | 24.57p | 24.92p | 24.36p | 24.36p | 666808 |
28/12/2017 | 24.78p | 24.78p | 24.14p | 24.36p | 2666047 |
27/12/2017 | 23.72p | 24.78p | 23.68p | 24.78p | 4630434 |
22/12/2017 | 23.07p | 23.72p | 23.07p | 23.72p | 1090717 |
21/12/2017 | 23.07p | 23.54p | 22.89p | 23.50p | 1628480 |
20/12/2017 | 22.65p | 23.07p | 22.61p | 22.86p | 1560543 |
19/12/2017 | 22.86p | 23.07p | 22.22p | 22.22p | 1647573 |
18/12/2017 | 22.22p | 22.86p | 22.22p | 22.65p | 1717016 |
15/12/2017 | 22.65p | 22.86p | 21.79p | 22.01p | 2248237 |
14/12/2017 | 22.43p | 23.11p | 22.43p | 22.43p | 3753308 |
13/12/2017 | 23.29p | 23.50p | 22.65p | 22.65p | 1968654 |
12/12/2017 | 22.86p | 23.50p | 22.86p | 23.29p | 2986730 |
11/12/2017 | 22.01p | 23.07p | 21.71p | 23.07p | 1111613 |
08/12/2017 | 21.37p | 22.01p | 21.37p | 21.58p | 1924580 |
07/12/2017 | 22.43p | 22.61p | 21.04p | 21.37p | 2918878 |
06/12/2017 | 22.22p | 22.86p | 22.22p | 22.43p | 2433636 |
05/12/2017 | 22.86p | 23.03p | 22.22p | 22.65p | 1887976 |
04/12/2017 | 23.50p | 24.08p | 22.65p | 22.65p | 3052523 |
01/12/2017 | 23.50p | 23.50p | 23.07p | 23.50p | 2973937 |
30/11/2017 | 21.79p | 23.50p | 21.58p | 23.50p | 10152830 |
29/11/2017 | 20.51p | 22.01p | 20.51p | 21.79p | 3149730 |
28/11/2017 | 20.51p | 21.02p | 20.51p | 20.72p | 1122237 |
27/11/2017 | 21.37p | 21.79p | 20.51p | 20.51p | 1540212 |
24/11/2017 | 21.37p | 22.01p | 21.15p | 22.01p | 2657521 |
23/11/2017 | 21.37p | 21.54p | 20.94p | 21.15p | 1502760 |
22/11/2017 | 21.58p | 21.58p | 21.15p | 21.37p | 1969189 |
21/11/2017 | 20.94p | 21.16p | 20.94p | 21.15p | 1816764 |
20/11/2017 | 20.72p | 21.37p | 20.72p | 21.37p | 1697747 |
17/11/2017 | 20.94p | 21.37p | 20.72p | 20.72p | 1438456 |
16/11/2017 | 20.51p | 20.99p | 20.51p | 20.94p | 1260587 |
15/11/2017 | 21.15p | 21.37p | 20.30p | 20.51p | 4390250 |
14/11/2017 | 21.79p | 21.88p | 21.37p | 21.37p | 3991026 |
13/11/2017 | 23.07p | 23.07p | 21.49p | 21.79p | 5215866 |
10/11/2017 | 23.07p | 23.07p | 22.43p | 22.86p | 3424058 |
09/11/2017 | 23.93p | 23.93p | 22.65p | 22.86p | 3887742 |
08/11/2017 | 23.29p | 23.50p | 22.83p | 23.29p | 5185838 |
07/11/2017 | 24.14p | 24.78p | 23.23p | 23.29p | 8361688 |
06/11/2017 | 23.93p | 25.34p | 23.72p | 23.72p | 7135606 |
03/11/2017 | 23.93p | 23.93p | 23.41p | 23.72p | 8304558 |
02/11/2017 | 23.72p | 23.93p | 23.29p | 23.72p | 7818548 |
01/11/2017 | 22.43p | 23.72p | 22.38p | 23.72p | 6648198 |
31/10/2017 | 22.65p | 22.96p | 22.01p | 22.01p | 1605362 |
30/10/2017 | 21.79p | 23.07p | 21.79p | 22.43p | 2878524 |
27/10/2017 | 22.01p | 22.22p | 21.58p | 21.58p | 3148402 |
26/10/2017 | 23.07p | 23.07p | 21.79p | 21.79p | 1546266 |
25/10/2017 | 22.65p | 23.29p | 22.43p | 22.86p | 1846413 |
24/10/2017 | 22.01p | 23.29p | 22.01p | 23.29p | 2746954 |
23/10/2017 | 22.22p | 22.89p | 22.01p | 22.65p | 2259992 |
20/10/2017 | 22.01p | 22.65p | 21.76p | 22.65p | 1806222 |
19/10/2017 | 22.65p | 22.65p | 21.79p | 22.22p | 1928461 |
18/10/2017 | 22.22p | 22.86p | 22.01p | 22.22p | 3053761 |
17/10/2017 | 22.65p | 22.65p | 22.00p | 22.01p | 2591518 |
16/10/2017 | 22.22p | 22.64p | 21.79p | 22.22p | 16268116 |
13/10/2017 | 21.37p | 22.22p | 21.37p | 21.58p | 1216393 |
12/10/2017 | 22.01p | 22.01p | 21.37p | 21.79p | 2829101 |
11/10/2017 | 22.43p | 22.65p | 21.37p | 21.58p | 2588308 |
10/10/2017 | 22.65p | 22.86p | 22.43p | 22.43p | 973386 |
09/10/2017 | 23.29p | 23.29p | 22.43p | 22.65p | 1299568 |
06/10/2017 | 23.07p | 23.72p | 22.86p | 22.86p | 2201485 |
05/10/2017 | 22.65p | 23.50p | 22.65p | 23.29p | 1169906 |
04/10/2017 | 22.65p | 23.07p | 22.65p | 22.86p | 1820432 |
03/10/2017 | 23.29p | 23.29p | 22.86p | 22.86p | 1276432 |
02/10/2017 | 23.29p | 23.72p | 23.07p | 23.29p | 2225936 |
29/09/2017 | 22.65p | 23.72p | 22.65p | 23.72p | 3636494 |
28/09/2017 | 22.65p | 23.50p | 22.65p | 23.29p | 2366869 |
27/09/2017 | 23.29p | 23.72p | 22.65p | 22.86p | 1895819 |
26/09/2017 | 23.50p | 24.78p | 22.86p | 22.86p | 4423192 |
25/09/2017 | 20.94p | 23.50p | 20.94p | 23.50p | 4248506 |
22/09/2017 | 21.58p | 21.58p | 20.94p | 20.94p | 681568 |
21/09/2017 | 21.58p | 22.01p | 21.15p | 21.15p | 961653 |
20/09/2017 | 21.37p | 21.79p | 21.37p | 21.79p | 825467 |
19/09/2017 | 21.37p | 22.01p | 21.37p | 21.79p | 2161097 |
18/09/2017 | 21.15p | 21.79p | 21.15p | 21.79p | 2027692 |
15/09/2017 | 21.79p | 22.01p | 21.37p | 21.37p | 2879180 |
14/09/2017 | 22.01p | 22.22p | 21.58p | 22.01p | 2630304 |
13/09/2017 | 21.58p | 22.43p | 21.58p | 22.22p | 1379117 |
12/09/2017 | 21.79p | 22.01p | 20.94p | 22.01p | 2215356 |
11/09/2017 | 21.58p | 22.65p | 21.58p | 21.58p | 2632814 |
08/09/2017 | 23.50p | 23.72p | 21.58p | 21.58p | 3229423 |
07/09/2017 | 21.79p | 23.93p | 20.72p | 23.50p | 7138457 |
06/09/2017 | 21.79p | 21.79p | 21.15p | 21.37p | 783692 |
05/09/2017 | 21.58p | 21.79p | 21.15p | 21.79p | 2316920 |
04/09/2017 | 20.94p | 21.37p | 20.51p | 21.37p | 1579767 |
01/09/2017 | 21.79p | 22.01p | 19.23p | 21.15p | 6297814 |
31/08/2017 | 21.15p | 21.79p | 21.15p | 21.58p | 2759819 |
30/08/2017 | 21.15p | 21.58p | 21.15p | 21.15p | 1140051 |
29/08/2017 | 22.22p | 23.07p | 20.94p | 21.15p | 3354042 |
25/08/2017 | 24.14p | 24.14p | 22.22p | 22.22p | 5404088 |
24/08/2017 | 25.42p | 25.42p | 23.72p | 24.14p | 6061371 |
23/08/2017 | 24.78p | 25.42p | 24.36p | 25.42p | 7113649 |
22/08/2017 | 27.35p | 27.99p | 26.92p | 27.99p | 910359 |
21/08/2017 | 26.49p | 27.35p | 26.49p | 27.35p | 1118748 |
18/08/2017 | 27.13p | 27.13p | 25.85p | 26.07p | 932904 |
17/08/2017 | 27.35p | 27.77p | 26.71p | 27.13p | 513807 |
16/08/2017 | 27.35p | 27.77p | 27.13p | 27.13p | 500172 |
15/08/2017 | 26.92p | 27.77p | 26.92p | 27.77p | 511034 |
14/08/2017 | 28.20p | 28.20p | 27.35p | 28.20p | 1326640 |
11/08/2017 | 27.77p | 27.77p | 26.92p | 27.56p | 1526040 |
10/08/2017 | 28.42p | 28.84p | 27.56p | 27.99p | 1186273 |
09/08/2017 | 27.77p | 29.06p | 27.13p | 29.06p | 1784628 |
08/08/2017 | 27.99p | 27.99p | 27.77p | 27.99p | 481799 |
07/08/2017 | 27.77p | 27.99p | 27.35p | 27.77p | 1047506 |
04/08/2017 | 27.77p | 27.99p | 27.35p | 27.35p | 693946 |
03/08/2017 | 28.42p | 28.42p | 27.77p | 27.99p | 717285 |
02/08/2017 | 27.77p | 28.20p | 27.56p | 28.20p | 1076791 |
01/08/2017 | 28.63p | 28.84p | 27.99p | 28.20p | 1288009 |
31/07/2017 | 29.06p | 29.27p | 28.42p | 28.63p | 1499825 |
28/07/2017 | 28.42p | 28.84p | 27.99p | 28.84p | 1574699 |
27/07/2017 | 28.42p | 28.84p | 27.77p | 27.77p | 1027011 |
26/07/2017 | 27.77p | 28.63p | 27.77p | 27.99p | 2079220 |
25/07/2017 | 27.13p | 27.99p | 27.13p | 27.77p | 1209220 |
24/07/2017 | 26.71p | 27.35p | 26.49p | 26.92p | 2216471 |
21/07/2017 | 28.42p | 28.42p | 26.92p | 26.92p | 1414729 |
20/07/2017 | 28.20p | 29.27p | 27.99p | 28.42p | 2442127 |
19/07/2017 | 28.20p | 28.20p | 27.35p | 27.77p | 908211 |
18/07/2017 | 27.35p | 28.42p | 27.35p | 27.56p | 1484233 |
17/07/2017 | 27.35p | 28.42p | 27.35p | 27.56p | 1772428 |
14/07/2017 | 26.71p | 27.77p | 26.71p | 27.35p | 2309199 |
13/07/2017 | 26.92p | 27.13p | 26.71p | 27.13p | 951299 |
12/07/2017 | 26.71p | 27.35p | 26.28p | 26.28p | 3127077 |
11/07/2017 | 26.49p | 26.92p | 25.85p | 26.28p | 2468775 |
10/07/2017 | 27.56p | 27.56p | 26.49p | 26.49p | 1973333 |
07/07/2017 | 27.77p | 28.20p | 27.13p | 27.13p | 2772924 |
06/07/2017 | 27.35p | 28.42p | 27.13p | 28.20p | 1689005 |
05/07/2017 | 28.42p | 29.27p | 27.13p | 27.13p | 4497586 |
04/07/2017 | 27.99p | 28.20p | 27.35p | 27.99p | 2040045 |
03/07/2017 | 27.35p | 27.99p | 27.13p | 27.77p | 2403458 |
30/06/2017 | 27.13p | 27.35p | 26.49p | 27.13p | 6344926 |
29/06/2017 | 26.49p | 27.56p | 26.49p | 27.56p | 3662476 |
28/06/2017 | 26.92p | 27.13p | 25.85p | 25.85p | 3771060 |
27/06/2017 | 26.49p | 27.56p | 26.49p | 27.13p | 1905852 |
26/06/2017 | 26.92p | 27.99p | 26.07p | 26.07p | 5950950 |
23/06/2017 | 24.78p | 25.42p | 24.78p | 25.21p | 1260712 |
22/06/2017 | 25.21p | 25.64p | 24.36p | 25.00p | 4771304 |
21/06/2017 | 25.64p | 26.07p | 25.21p | 25.21p | 4245452 |
20/06/2017 | 26.71p | 27.77p | 25.42p | 25.42p | 2597678 |
19/06/2017 | 25.42p | 27.35p | 25.42p | 26.49p | 1896048 |
16/06/2017 | 25.85p | 27.13p | 25.42p | 25.42p | 7342367 |
15/06/2017 | 26.92p | 27.13p | 26.00p | 26.07p | 5880592 |
14/06/2017 | 27.99p | 28.20p | 26.92p | 26.92p | 3290604 |
13/06/2017 | 27.99p | 28.20p | 27.56p | 28.20p | 3587156 |
12/06/2017 | 27.13p | 28.42p | 26.49p | 28.42p | 7270762 |
09/06/2017 | 26.92p | 27.35p | 26.28p | 26.28p | 5368032 |
08/06/2017 | 26.28p | 26.92p | 25.43p | 26.92p | 6809602 |
07/06/2017 | 26.07p | 27.77p | 25.80p | 26.49p | 9957091 |
06/06/2017 | 26.92p | 27.38p | 24.92p | 25.64p | 10896637 |
05/06/2017 | 29.48p | 29.48p | 26.92p | 26.92p | 6290860 |
02/06/2017 | 29.91p | 30.00p | 28.42p | 28.42p | 8725157 |
01/06/2017 | 30.55p | 31.14p | 29.70p | 30.34p | 3673629 |
31/05/2017 | 32.47p | 32.47p | 29.70p | 30.12p | 11503242 |
30/05/2017 | 32.26p | 32.47p | 31.41p | 32.26p | 3349678 |
26/05/2017 | 33.76p | 33.76p | 32.05p | 32.47p | 7245912 |
25/05/2017 | 36.53p | 36.71p | 33.76p | 34.61p | 5491464 |
24/05/2017 | 33.97p | 36.32p | 33.76p | 36.11p | 3220936 |
23/05/2017 | 34.40p | 34.68p | 33.86p | 34.18p | 3052818 |
22/05/2017 | 34.18p | 35.04p | 33.76p | 35.04p | 2647180 |
19/05/2017 | 33.54p | 33.86p | 33.33p | 33.54p | 2353750 |
18/05/2017 | 32.69p | 33.33p | 31.64p | 33.33p | 27015520 |
17/05/2017 | 32.47p | 32.90p | 32.05p | 32.47p | 12190151 |
16/05/2017 | 33.76p | 33.97p | 32.10p | 32.26p | 4168810 |
15/05/2017 | 32.47p | 33.76p | 31.83p | 33.33p | 15249605 |
12/05/2017 | 32.26p | 32.47p | 31.50p | 31.62p | 2475789 |
11/05/2017 | 32.69p | 33.12p | 32.15p | 32.26p | 4838405 |
10/05/2017 | 32.05p | 32.69p | 31.62p | 32.26p | 5749389 |
09/05/2017 | 32.05p | 32.35p | 31.62p | 32.05p | 1900912 |
08/05/2017 | 32.90p | 32.90p | 31.62p | 31.83p | 4015909 |
05/05/2017 | 30.77p | 32.90p | 29.70p | 32.90p | 7920135 |
04/05/2017 | 32.90p | 32.90p | 30.98p | 31.19p | 5574718 |
03/05/2017 | 32.69p | 33.06p | 32.42p | 32.47p | 1658560 |
02/05/2017 | 33.33p | 33.33p | 32.05p | 32.69p | 2363682 |
28/04/2017 | 32.05p | 33.27p | 32.05p | 32.69p | 4199528 |
27/04/2017 | 32.69p | 33.07p | 31.19p | 31.19p | 4338537 |
26/04/2017 | 32.69p | 33.54p | 32.09p | 32.90p | 5856778 |
25/04/2017 | 32.69p | 33.70p | 32.26p | 32.47p | 3534152 |
24/04/2017 | 33.33p | 34.18p | 32.55p | 32.69p | 5077176 |
21/04/2017 | 33.76p | 34.18p | 32.47p | 32.47p | 7387807 |
20/04/2017 | 34.40p | 34.61p | 33.76p | 33.76p | 3784642 |
19/04/2017 | 35.25p | 36.32p | 34.61p | 34.61p | 4885866 |
18/04/2017 | 37.60p | 37.60p | 35.25p | 35.25p | 7265116 |
13/04/2017 | 38.24p | 39.10p | 36.00p | 38.24p | 4192678 |
12/04/2017 | 38.46p | 39.31p | 37.36p | 37.60p | 4871326 |
11/04/2017 | 39.74p | 40.38p | 38.46p | 38.46p | 3389032 |
10/04/2017 | 38.67p | 39.74p | 38.24p | 39.74p | 2797208 |
07/04/2017 | 37.18p | 38.46p | 36.75p | 38.46p | 7067200 |
06/04/2017 | 36.96p | 37.18p | 35.89p | 36.32p | 3123191 |
*Close Price adjusted for both dividends and splits