Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/02/2018 | 53.50p | 53.95p | 52.50p | 53.50p | 10001 |
09/02/2018 | 53.50p | 53.50p | 52.50p | 53.50p | 8620 |
08/02/2018 | 53.50p | 53.50p | 52.50p | 53.50p | 57500 |
07/02/2018 | 53.50p | 53.50p | 52.16p | 53.50p | 55000 |
06/02/2018 | 55.00p | 55.00p | 52.00p | 53.50p | 71932 |
05/02/2018 | 56.00p | 56.00p | 55.50p | 56.00p | 16166 |
02/02/2018 | 56.00p | 56.90p | 55.60p | 56.00p | 133071 |
01/02/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
31/01/2018 | 56.00p | 56.00p | 55.38p | 56.00p | 3158 |
30/01/2018 | 56.00p | 57.00p | 55.30p | 56.00p | 43370 |
29/01/2018 | 56.00p | 57.00p | 56.00p | 56.00p | 56518 |
26/01/2018 | 55.50p | 57.00p | 55.50p | 56.00p | 22358 |
25/01/2018 | 55.50p | 55.50p | 54.15p | 55.50p | 498 |
24/01/2018 | 55.50p | 55.50p | 54.10p | 55.50p | 9283 |
23/01/2018 | 55.50p | 56.50p | 55.50p | 55.50p | 641 |
22/01/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
19/01/2018 | 55.00p | 55.50p | 53.20p | 55.50p | 149355 |
18/01/2018 | 55.00p | 55.00p | 55.00p | 55.00p | 7500 |
17/01/2018 | 55.00p | 56.22p | 55.00p | 55.00p | 53 |
16/01/2018 | 55.00p | 55.00p | 52.00p | 55.00p | 40000 |
15/01/2018 | 55.00p | 55.00p | 54.10p | 55.00p | 8000 |
12/01/2018 | 54.00p | 55.80p | 53.00p | 55.50p | 136500 |
11/01/2018 | 54.00p | 54.00p | 53.00p | 54.00p | 4000 |
10/01/2018 | 54.00p | 54.00p | 52.75p | 54.00p | 21573 |
09/01/2018 | 54.00p | 54.00p | 53.00p | 54.00p | 10677 |
08/01/2018 | 54.00p | 54.00p | 54.00p | 54.00p | 12000 |
05/01/2018 | 54.00p | 54.00p | 53.00p | 54.00p | 15076 |
04/01/2018 | 53.50p | 54.00p | 53.00p | 54.00p | 62293 |
03/01/2018 | 53.50p | 53.50p | 52.00p | 53.50p | 38864 |
02/01/2018 | 53.50p | 53.59p | 52.62p | 53.50p | 17255 |
29/12/2017 | 54.00p | 54.00p | 53.00p | 54.00p | 0 |
28/12/2017 | 54.00p | 54.00p | 53.00p | 54.00p | 6000 |
27/12/2017 | 54.00p | 54.00p | 53.10p | 54.00p | 28 |
22/12/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
21/12/2017 | 54.00p | 54.00p | 52.00p | 54.00p | 22000 |
20/12/2017 | 55.50p | 55.50p | 52.00p | 54.00p | 94779 |
19/12/2017 | 57.50p | 57.50p | 56.15p | 57.50p | 20191 |
18/12/2017 | 57.50p | 57.50p | 56.15p | 57.50p | 8000 |
15/12/2017 | 58.00p | 58.70p | 56.15p | 57.50p | 48372 |
14/12/2017 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
13/12/2017 | 56.00p | 57.00p | 56.00p | 57.00p | 20000 |
12/12/2017 | 56.00p | 56.00p | 55.70p | 56.00p | 10000 |
11/12/2017 | 56.00p | 56.00p | 55.30p | 56.00p | 18000 |
08/12/2017 | 56.50p | 56.98p | 56.00p | 56.00p | 28500 |
07/12/2017 | 57.00p | 57.00p | 56.50p | 56.50p | 12691 |
06/12/2017 | 55.00p | 58.50p | 55.00p | 57.00p | 44076 |
05/12/2017 | 54.50p | 55.31p | 54.30p | 55.00p | 57554 |
04/12/2017 | 54.50p | 54.50p | 54.25p | 54.50p | 10000 |
01/12/2017 | 55.50p | 55.50p | 54.09p | 54.50p | 13500 |
30/11/2017 | 51.50p | 55.50p | 51.28p | 55.50p | 51814 |
29/11/2017 | 51.00p | 52.00p | 50.68p | 51.50p | 12880 |
28/11/2017 | 51.00p | 51.98p | 50.61p | 51.00p | 3378 |
27/11/2017 | 50.00p | 51.60p | 50.00p | 51.00p | 13868 |
24/11/2017 | 49.00p | 51.60p | 49.00p | 50.00p | 20368 |
23/11/2017 | 47.00p | 49.00p | 47.00p | 49.00p | 18000 |
22/11/2017 | 47.00p | 47.00p | 46.25p | 47.00p | 17124 |
21/11/2017 | 45.50p | 46.00p | 44.00p | 45.75p | 63000 |
20/11/2017 | 46.50p | 47.40p | 45.50p | 45.50p | 2000 |
17/11/2017 | 47.00p | 47.00p | 45.03p | 46.50p | 22163 |
16/11/2017 | 51.00p | 51.00p | 45.50p | 47.00p | 29382 |
15/11/2017 | 52.25p | 52.50p | 51.00p | 51.50p | 10180 |
14/11/2017 | 52.50p | 54.90p | 50.00p | 52.25p | 126830 |
13/11/2017 | 51.50p | 51.50p | 50.00p | 51.50p | 30457 |
10/11/2017 | 51.50p | 51.50p | 50.41p | 51.50p | 12060 |
09/11/2017 | 51.50p | 52.00p | 50.41p | 51.50p | 14167 |
08/11/2017 | 51.00p | 51.70p | 51.00p | 51.50p | 4000 |
07/11/2017 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
06/11/2017 | 51.00p | 51.00p | 50.40p | 51.00p | 2435 |
03/11/2017 | 51.00p | 51.00p | 50.50p | 51.00p | 2480 |
02/11/2017 | 51.50p | 51.50p | 50.00p | 51.00p | 15000 |
01/11/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
31/10/2017 | 52.50p | 52.50p | 51.50p | 51.50p | 52598 |
30/10/2017 | 52.50p | 54.00p | 52.50p | 52.50p | 7000 |
27/10/2017 | 51.00p | 53.00p | 51.00p | 52.50p | 47632 |
26/10/2017 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
25/10/2017 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
24/10/2017 | 53.00p | 53.00p | 50.00p | 51.00p | 133275 |
23/10/2017 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
20/10/2017 | 53.00p | 53.00p | 51.00p | 53.00p | 20000 |
19/10/2017 | 53.00p | 53.00p | 52.00p | 53.00p | 19834 |
18/10/2017 | 53.00p | 53.00p | 52.00p | 53.00p | 30000 |
17/10/2017 | 53.50p | 53.50p | 52.00p | 53.00p | 220 |
16/10/2017 | 53.50p | 53.50p | 52.00p | 53.50p | 17956 |
13/10/2017 | 53.50p | 53.50p | 53.50p | 53.50p | 50500 |
12/10/2017 | 52.75p | 53.50p | 52.75p | 53.50p | 33000 |
11/10/2017 | 52.75p | 52.75p | 52.75p | 52.75p | 130058 |
10/10/2017 | 52.75p | 52.75p | 52.75p | 52.75p | 25000 |
09/10/2017 | 52.75p | 52.75p | 52.75p | 52.75p | 68720 |
06/10/2017 | 52.75p | 52.75p | 52.00p | 52.75p | 132500 |
05/10/2017 | 52.50p | 52.75p | 52.50p | 52.75p | 16405 |
04/10/2017 | 53.00p | 53.00p | 52.00p | 52.50p | 86126 |
03/10/2017 | 53.00p | 53.00p | 53.00p | 53.00p | 5000 |
02/10/2017 | 52.50p | 53.00p | 52.50p | 53.00p | 47149 |
29/09/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 195696 |
28/09/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 99572 |
27/09/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 935 |
26/09/2017 | 51.50p | 52.50p | 51.50p | 52.50p | 81580 |
25/09/2017 | 53.00p | 53.00p | 51.00p | 51.50p | 266298 |
22/09/2017 | 52.00p | 53.00p | 52.00p | 53.00p | 110400 |
21/09/2017 | 50.50p | 52.00p | 50.50p | 52.00p | 15000 |
20/09/2017 | 52.50p | 52.50p | 50.50p | 50.50p | 1743571 |
19/09/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
18/09/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 7112456 |
15/09/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 255000 |
14/09/2017 | 51.50p | 52.50p | 51.50p | 52.50p | 47000 |
13/09/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 11680 |
12/09/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 48381 |
11/09/2017 | 52.00p | 52.00p | 51.50p | 51.50p | 17500 |
08/09/2017 | 52.00p | 52.00p | 52.00p | 52.00p | 89288 |
07/09/2017 | 52.00p | 52.00p | 52.00p | 52.00p | 11900 |
06/09/2017 | 52.00p | 52.00p | 51.50p | 52.00p | 48251 |
05/09/2017 | 51.50p | 52.00p | 51.50p | 51.50p | 166666 |
04/09/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 15 |
01/09/2017 | 50.50p | 51.50p | 50.50p | 51.50p | 63000 |
31/08/2017 | 51.50p | 52.00p | 51.00p | 51.00p | 20748 |
30/08/2017 | 52.50p | 52.50p | 52.00p | 52.00p | 17021 |
29/08/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
25/08/2017 | 52.50p | 53.00p | 52.50p | 52.50p | 5000 |
24/08/2017 | 54.00p | 54.00p | 53.00p | 53.00p | 14889 |
23/08/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
22/08/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
21/08/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
18/08/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 5000 |
17/08/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 7738 |
16/08/2017 | 54.00p | 54.50p | 54.00p | 54.00p | 93923 |
15/08/2017 | 52.50p | 54.00p | 52.50p | 54.00p | 35000 |
14/08/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 1689 |
11/08/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 630 |
10/08/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 8010 |
09/08/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 11000 |
08/08/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 5385 |
07/08/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 16378 |
04/08/2017 | 54.00p | 54.00p | 52.50p | 52.50p | 31000 |
03/08/2017 | 53.50p | 54.50p | 53.50p | 54.00p | 40443 |
02/08/2017 | 54.75p | 54.75p | 54.50p | 54.50p | 36629 |
01/08/2017 | 54.00p | 54.75p | 54.00p | 54.75p | 31798 |
31/07/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 4075974 |
28/07/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 14676 |
27/07/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 183 |
26/07/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 10956 |
25/07/2017 | 54.75p | 55.50p | 53.50p | 54.00p | 122641 |
24/07/2017 | 55.50p | 55.50p | 54.75p | 55.50p | 22977 |
21/07/2017 | 55.50p | 55.50p | 55.50p | 55.50p | 2715 |
20/07/2017 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
19/07/2017 | 55.50p | 55.50p | 55.50p | 55.50p | 1837 |
18/07/2017 | 55.25p | 55.50p | 55.25p | 55.50p | 1242195 |
17/07/2017 | 55.25p | 55.25p | 55.25p | 55.25p | 0 |
14/07/2017 | 55.25p | 55.25p | 55.25p | 55.25p | 0 |
13/07/2017 | 55.25p | 55.25p | 55.25p | 55.25p | 87 |
12/07/2017 | 55.25p | 55.25p | 55.25p | 55.25p | 42500 |
11/07/2017 | 55.25p | 55.25p | 55.25p | 55.25p | 9698 |
10/07/2017 | 55.50p | 55.50p | 55.00p | 55.25p | 10845 |
07/07/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 46157 |
06/07/2017 | 54.50p | 55.00p | 54.50p | 55.00p | 117916 |
05/07/2017 | 53.00p | 56.25p | 52.50p | 54.50p | 517653 |
04/07/2017 | 53.50p | 54.00p | 49.25p | 52.50p | 159108 |
03/07/2017 | 54.00p | 54.00p | 53.50p | 53.50p | 34408 |
30/06/2017 | 54.75p | 54.75p | 54.00p | 54.00p | 27635 |
29/06/2017 | 54.75p | 54.75p | 54.75p | 54.75p | 55405 |
28/06/2017 | 54.75p | 55.50p | 54.75p | 54.75p | 234275 |
27/06/2017 | 56.00p | 58.75p | 54.75p | 54.75p | 68987 |
26/06/2017 | 62.50p | 62.50p | 58.75p | 58.75p | 54946 |
23/06/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 14716 |
22/06/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
21/06/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
20/06/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
19/06/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
16/06/2017 | 62.00p | 63.63p | 60.40p | 62.50p | 26555 |
15/06/2017 | 62.00p | 62.50p | 60.80p | 62.00p | 5334 |
14/06/2017 | 62.00p | 62.50p | 62.00p | 62.00p | 12799 |
13/06/2017 | 62.50p | 63.40p | 60.75p | 62.00p | 12270 |
12/06/2017 | 62.50p | 62.50p | 60.75p | 62.50p | 500 |
09/06/2017 | 62.50p | 63.50p | 60.00p | 62.50p | 17263 |
08/06/2017 | 64.50p | 64.90p | 63.00p | 64.50p | 618 |
07/06/2017 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
06/06/2017 | 66.00p | 66.35p | 62.75p | 64.50p | 37367 |
05/06/2017 | 66.00p | 66.40p | 64.00p | 66.00p | 72433 |
02/06/2017 | 66.00p | 66.37p | 66.00p | 66.00p | 0 |
01/06/2017 | 67.00p | 67.00p | 65.00p | 66.37p | 17809 |
31/05/2017 | 67.00p | 68.96p | 65.00p | 67.00p | 61974 |
30/05/2017 | 66.50p | 69.00p | 65.30p | 67.00p | 41591 |
26/05/2017 | 66.00p | 67.75p | 66.00p | 66.50p | 1609 |
25/05/2017 | 66.50p | 66.50p | 65.51p | 66.00p | 3667 |
24/05/2017 | 67.00p | 68.00p | 65.10p | 66.50p | 44616 |
23/05/2017 | 63.50p | 68.44p | 63.50p | 67.00p | 116908 |
22/05/2017 | 63.00p | 65.50p | 62.65p | 63.50p | 800 |
19/05/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
18/05/2017 | 63.00p | 64.50p | 62.35p | 63.00p | 12000 |
17/05/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
16/05/2017 | 63.00p | 63.90p | 62.80p | 63.00p | 19320 |
15/05/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
12/05/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
11/05/2017 | 63.00p | 63.98p | 63.00p | 63.00p | 16802 |
10/05/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 5000 |
09/05/2017 | 63.00p | 63.25p | 63.00p | 63.00p | 1555 |
08/05/2017 | 63.00p | 64.50p | 63.00p | 63.00p | 32846 |
05/05/2017 | 63.00p | 63.80p | 63.00p | 63.00p | 22455 |
04/05/2017 | 59.25p | 64.00p | 58.85p | 63.00p | 35416 |
03/05/2017 | 58.75p | 60.00p | 58.50p | 58.75p | 20898 |
02/05/2017 | 58.75p | 60.00p | 57.06p | 58.75p | 43281 |
*Close Price adjusted for both dividends and splits