Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2018 | 52.00p | 52.70p | 50.55p | 52.00p | 73058 |
13/11/2018 | 52.25p | 52.25p | 52.00p | 52.00p | 0 |
12/11/2018 | 52.25p | 52.70p | 51.05p | 52.25p | 31900 |
09/11/2018 | 51.75p | 52.88p | 51.00p | 52.25p | 36236 |
08/11/2018 | 49.50p | 52.00p | 49.50p | 51.75p | 79303 |
07/11/2018 | 49.50p | 50.85p | 48.50p | 49.50p | 29517 |
06/11/2018 | 49.50p | 50.35p | 48.76p | 49.50p | 10296 |
05/11/2018 | 49.50p | 50.65p | 48.15p | 49.50p | 36853 |
02/11/2018 | 49.50p | 49.50p | 48.60p | 49.50p | 13000 |
01/11/2018 | 49.50p | 50.70p | 48.93p | 49.50p | 5199 |
31/10/2018 | 49.50p | 50.85p | 48.76p | 49.50p | 32590 |
30/10/2018 | 50.00p | 50.85p | 49.50p | 49.50p | 1941 |
29/10/2018 | 48.50p | 50.90p | 48.50p | 50.00p | 67612 |
26/10/2018 | 48.50p | 48.50p | 47.00p | 48.50p | 64233 |
25/10/2018 | 48.50p | 49.06p | 47.60p | 48.50p | 34990 |
24/10/2018 | 49.00p | 50.00p | 48.00p | 48.50p | 28486 |
23/10/2018 | 49.50p | 49.60p | 47.50p | 49.00p | 80009 |
22/10/2018 | 50.60p | 51.75p | 49.20p | 49.50p | 80891 |
19/10/2018 | 51.10p | 51.90p | 49.50p | 50.60p | 36579 |
18/10/2018 | 51.50p | 51.90p | 49.24p | 51.10p | 37014 |
17/10/2018 | 52.50p | 52.85p | 50.55p | 51.50p | 63431 |
16/10/2018 | 52.50p | 53.85p | 51.60p | 52.50p | 15200 |
15/10/2018 | 52.50p | 52.50p | 51.60p | 52.50p | 8252 |
12/10/2018 | 51.50p | 53.00p | 51.13p | 52.50p | 34902 |
11/10/2018 | 52.50p | 53.00p | 50.20p | 51.50p | 134947 |
10/10/2018 | 54.00p | 54.00p | 53.10p | 54.00p | 22914 |
09/10/2018 | 54.00p | 54.50p | 53.00p | 54.00p | 69089 |
08/10/2018 | 56.50p | 56.50p | 53.00p | 54.00p | 53296 |
05/10/2018 | 56.50p | 57.85p | 56.33p | 56.50p | 32040 |
04/10/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
03/10/2018 | 56.00p | 58.00p | 56.00p | 56.00p | 15162 |
02/10/2018 | 55.00p | 58.00p | 55.00p | 56.00p | 18027 |
01/10/2018 | 53.00p | 55.90p | 53.00p | 55.00p | 126687 |
28/09/2018 | 52.50p | 54.00p | 51.75p | 53.00p | 78134 |
27/09/2018 | 53.00p | 53.80p | 50.00p | 52.50p | 167384 |
26/09/2018 | 54.00p | 54.00p | 52.00p | 53.00p | 66284 |
25/09/2018 | 54.00p | 54.62p | 54.00p | 54.00p | 23348 |
24/09/2018 | 55.00p | 55.00p | 53.40p | 54.00p | 24445 |
21/09/2018 | 55.00p | 55.00p | 53.56p | 55.00p | 14213 |
20/09/2018 | 55.00p | 55.48p | 53.56p | 55.00p | 60592 |
19/09/2018 | 55.50p | 55.50p | 54.15p | 55.50p | 17443 |
18/09/2018 | 55.50p | 55.50p | 54.00p | 55.50p | 6158 |
17/09/2018 | 56.00p | 56.00p | 54.00p | 55.50p | 22815 |
14/09/2018 | 56.00p | 56.70p | 55.69p | 56.00p | 17994 |
13/09/2018 | 56.00p | 56.90p | 55.12p | 56.00p | 36474 |
12/09/2018 | 56.00p | 56.90p | 55.30p | 56.00p | 36827 |
11/09/2018 | 56.00p | 56.70p | 55.50p | 56.00p | 36429 |
10/09/2018 | 56.00p | 56.80p | 55.50p | 56.00p | 45087 |
07/09/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
06/09/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 43936 |
05/09/2018 | 56.00p | 56.50p | 55.45p | 56.00p | 52475 |
04/09/2018 | 57.50p | 57.50p | 56.00p | 56.00p | 75186 |
03/09/2018 | 58.50p | 58.50p | 57.00p | 57.50p | 70109 |
31/08/2018 | 58.50p | 59.49p | 57.55p | 58.50p | 51308 |
30/08/2018 | 58.50p | 58.95p | 57.00p | 58.50p | 92761 |
29/08/2018 | 58.50p | 59.00p | 57.25p | 58.50p | 20245 |
28/08/2018 | 58.50p | 59.20p | 57.00p | 58.50p | 25931 |
24/08/2018 | 58.50p | 58.50p | 57.50p | 58.50p | 22000 |
23/08/2018 | 59.50p | 60.85p | 58.00p | 58.50p | 95359 |
22/08/2018 | 56.50p | 61.00p | 56.50p | 60.00p | 116409 |
21/08/2018 | 56.00p | 58.00p | 56.00p | 56.50p | 28414 |
20/08/2018 | 56.00p | 57.70p | 55.51p | 56.00p | 66788 |
17/08/2018 | 56.00p | 56.50p | 55.30p | 56.00p | 37671 |
16/08/2018 | 56.00p | 56.00p | 55.25p | 56.00p | 40243 |
15/08/2018 | 55.50p | 56.50p | 54.64p | 56.00p | 64293 |
14/08/2018 | 56.00p | 56.50p | 54.10p | 55.50p | 94199 |
13/08/2018 | 56.00p | 56.80p | 55.11p | 56.00p | 33291 |
10/08/2018 | 56.00p | 56.85p | 55.66p | 56.00p | 67046 |
09/08/2018 | 56.00p | 56.90p | 55.60p | 56.00p | 34931 |
08/08/2018 | 57.00p | 57.30p | 54.55p | 56.00p | 79240 |
07/08/2018 | 58.00p | 58.00p | 56.30p | 57.00p | 77727 |
06/08/2018 | 58.00p | 58.50p | 57.10p | 58.00p | 31343 |
03/08/2018 | 58.00p | 58.60p | 57.40p | 58.00p | 11355 |
02/08/2018 | 59.00p | 59.00p | 57.44p | 58.00p | 22055 |
01/08/2018 | 59.00p | 59.75p | 58.40p | 59.00p | 15178 |
31/07/2018 | 61.50p | 62.00p | 59.00p | 59.00p | 216558 |
30/07/2018 | 61.50p | 62.85p | 61.30p | 61.50p | 35391 |
27/07/2018 | 61.50p | 62.85p | 61.30p | 61.50p | 9108 |
26/07/2018 | 61.50p | 61.50p | 61.30p | 61.50p | 1781 |
25/07/2018 | 61.50p | 62.50p | 61.20p | 61.50p | 13124 |
24/07/2018 | 61.50p | 62.50p | 61.00p | 61.50p | 26470 |
23/07/2018 | 61.50p | 62.50p | 60.90p | 61.50p | 7386 |
20/07/2018 | 61.50p | 62.01p | 60.90p | 61.50p | 69659 |
19/07/2018 | 58.50p | 63.00p | 58.00p | 61.50p | 106387 |
18/07/2018 | 58.50p | 58.85p | 57.65p | 58.50p | 23357 |
17/07/2018 | 58.50p | 59.50p | 57.15p | 58.50p | 30577 |
16/07/2018 | 58.50p | 59.90p | 57.65p | 58.50p | 30243 |
13/07/2018 | 58.50p | 59.40p | 57.15p | 58.50p | 98541 |
12/07/2018 | 58.50p | 58.50p | 57.15p | 58.50p | 27871 |
11/07/2018 | 58.50p | 58.60p | 58.38p | 58.50p | 23142 |
10/07/2018 | 58.00p | 58.75p | 57.75p | 58.50p | 57293 |
09/07/2018 | 61.50p | 61.87p | 56.50p | 58.00p | 260595 |
06/07/2018 | 62.00p | 62.00p | 60.05p | 62.00p | 41000 |
05/07/2018 | 62.00p | 63.17p | 60.44p | 62.00p | 32188 |
04/07/2018 | 62.50p | 63.75p | 61.30p | 62.00p | 141304 |
03/07/2018 | 62.50p | 63.85p | 62.50p | 62.50p | 49609 |
02/07/2018 | 62.00p | 63.56p | 60.44p | 62.50p | 52946 |
29/06/2018 | 63.00p | 64.80p | 60.88p | 62.00p | 88310 |
28/06/2018 | 62.50p | 64.60p | 62.50p | 63.00p | 65472 |
27/06/2018 | 63.00p | 64.80p | 62.00p | 62.50p | 133967 |
26/06/2018 | 63.50p | 65.00p | 61.00p | 65.00p | 125625 |
25/06/2018 | 65.50p | 66.90p | 62.25p | 63.50p | 322565 |
22/06/2018 | 59.50p | 66.97p | 59.50p | 65.50p | 529534 |
21/06/2018 | 58.50p | 60.20p | 57.91p | 59.50p | 81518 |
20/06/2018 | 58.50p | 59.94p | 57.75p | 58.50p | 26088 |
19/06/2018 | 58.50p | 60.00p | 57.75p | 58.50p | 49231 |
18/06/2018 | 60.00p | 60.00p | 57.50p | 58.50p | 159373 |
15/06/2018 | 61.25p | 61.90p | 57.00p | 59.00p | 480758 |
14/06/2018 | 49.00p | 61.93p | 48.55p | 61.25p | 1790578 |
13/06/2018 | 47.50p | 51.00p | 47.00p | 49.00p | 630854 |
12/06/2018 | 51.00p | 51.00p | 47.25p | 47.50p | 257213 |
11/06/2018 | 51.25p | 51.25p | 49.00p | 51.00p | 116805 |
08/06/2018 | 55.00p | 55.25p | 48.40p | 51.00p | 411576 |
07/06/2018 | 53.00p | 55.00p | 51.50p | 53.50p | 49451 |
06/06/2018 | 53.00p | 53.40p | 51.40p | 53.00p | 44446 |
05/06/2018 | 53.00p | 53.35p | 51.25p | 53.00p | 24505 |
04/06/2018 | 52.00p | 53.38p | 51.00p | 53.00p | 47808 |
01/06/2018 | 52.00p | 52.10p | 51.33p | 52.00p | 12400 |
31/05/2018 | 53.50p | 53.50p | 51.24p | 52.00p | 30607 |
30/05/2018 | 54.00p | 54.20p | 52.00p | 53.50p | 13447 |
29/05/2018 | 54.00p | 54.43p | 52.44p | 54.00p | 18043 |
25/05/2018 | 54.00p | 54.43p | 52.44p | 54.00p | 4753 |
24/05/2018 | 54.00p | 55.50p | 52.01p | 54.00p | 25757 |
23/05/2018 | 53.50p | 55.60p | 52.00p | 54.00p | 46848 |
22/05/2018 | 52.50p | 55.00p | 52.01p | 53.50p | 90937 |
21/05/2018 | 57.00p | 57.00p | 51.99p | 52.50p | 214524 |
18/05/2018 | 57.00p | 57.12p | 56.40p | 57.00p | 39260 |
17/05/2018 | 57.50p | 57.90p | 56.00p | 57.00p | 18775 |
16/05/2018 | 57.50p | 57.84p | 56.15p | 57.50p | 41173 |
15/05/2018 | 57.50p | 57.84p | 56.00p | 57.50p | 41306 |
14/05/2018 | 58.00p | 58.50p | 56.00p | 57.50p | 42414 |
11/05/2018 | 56.50p | 59.54p | 55.65p | 58.00p | 68482 |
10/05/2018 | 56.50p | 57.50p | 55.15p | 56.50p | 83098 |
09/05/2018 | 57.50p | 57.95p | 55.50p | 56.50p | 151501 |
08/05/2018 | 56.00p | 60.00p | 56.00p | 58.00p | 284869 |
04/05/2018 | 56.00p | 56.75p | 55.60p | 56.00p | 73416 |
03/05/2018 | 53.50p | 56.75p | 53.50p | 56.00p | 198880 |
02/05/2018 | 53.50p | 54.07p | 52.60p | 53.50p | 108462 |
01/05/2018 | 53.50p | 55.00p | 52.00p | 53.50p | 89825 |
30/04/2018 | 51.00p | 55.00p | 51.00p | 53.50p | 220286 |
27/04/2018 | 49.00p | 52.00p | 49.00p | 51.00p | 218329 |
26/04/2018 | 49.00p | 49.78p | 48.00p | 49.00p | 136416 |
25/04/2018 | 49.00p | 49.38p | 48.00p | 49.00p | 153324 |
24/04/2018 | 48.50p | 49.50p | 48.36p | 49.00p | 18087 |
23/04/2018 | 48.50p | 49.00p | 48.26p | 48.50p | 87232 |
20/04/2018 | 48.50p | 48.75p | 48.50p | 48.50p | 23092 |
19/04/2018 | 49.00p | 49.40p | 48.50p | 48.50p | 37540 |
18/04/2018 | 50.00p | 50.00p | 48.20p | 49.00p | 14095 |
17/04/2018 | 50.50p | 51.24p | 49.30p | 50.50p | 46789 |
16/04/2018 | 49.50p | 51.00p | 49.50p | 50.50p | 29854 |
13/04/2018 | 49.50p | 50.50p | 48.79p | 49.50p | 61445 |
12/04/2018 | 49.50p | 50.50p | 49.13p | 49.50p | 21618 |
11/04/2018 | 49.50p | 50.70p | 49.00p | 49.50p | 22260 |
10/04/2018 | 49.00p | 50.85p | 48.51p | 49.50p | 57767 |
09/04/2018 | 48.00p | 50.00p | 48.00p | 49.00p | 71707 |
06/04/2018 | 48.00p | 49.00p | 48.00p | 48.00p | 34300 |
05/04/2018 | 48.00p | 48.50p | 47.20p | 48.00p | 23900 |
04/04/2018 | 48.30p | 49.60p | 47.00p | 48.00p | 79537 |
03/04/2018 | 45.80p | 48.30p | 45.50p | 48.30p | 73138 |
29/03/2018 | 45.80p | 46.25p | 45.50p | 45.80p | 11571 |
28/03/2018 | 45.80p | 46.00p | 45.25p | 45.80p | 36857 |
27/03/2018 | 45.80p | 46.40p | 45.80p | 45.80p | 28038 |
26/03/2018 | 45.80p | 45.94p | 45.60p | 45.80p | 20856 |
23/03/2018 | 46.20p | 46.45p | 45.40p | 45.80p | 63204 |
22/03/2018 | 47.00p | 47.29p | 46.00p | 46.20p | 50419 |
21/03/2018 | 48.00p | 48.00p | 46.00p | 47.00p | 65907 |
20/03/2018 | 50.50p | 50.50p | 48.00p | 48.00p | 67500 |
19/03/2018 | 50.50p | 51.00p | 49.20p | 50.50p | 22996 |
16/03/2018 | 50.50p | 50.50p | 49.00p | 50.50p | 48078 |
15/03/2018 | 50.50p | 51.70p | 50.00p | 50.50p | 5435 |
14/03/2018 | 50.50p | 52.00p | 50.35p | 50.50p | 75015 |
13/03/2018 | 50.50p | 51.30p | 50.50p | 50.50p | 12742 |
12/03/2018 | 50.50p | 51.30p | 50.17p | 50.50p | 40128 |
09/03/2018 | 50.50p | 51.40p | 50.50p | 50.50p | 28701 |
08/03/2018 | 50.50p | 51.80p | 50.11p | 50.50p | 94578 |
07/03/2018 | 50.50p | 51.00p | 49.00p | 50.50p | 47688 |
06/03/2018 | 49.00p | 50.85p | 49.00p | 50.50p | 162281 |
05/03/2018 | 47.50p | 49.95p | 47.50p | 49.00p | 101767 |
02/03/2018 | 47.50p | 47.77p | 46.55p | 47.50p | 81757 |
01/03/2018 | 47.50p | 48.00p | 46.35p | 47.50p | 24235 |
28/02/2018 | 47.50p | 48.19p | 46.20p | 47.50p | 15014 |
27/02/2018 | 48.00p | 49.49p | 47.13p | 47.50p | 246749 |
26/02/2018 | 46.50p | 49.00p | 45.63p | 47.50p | 150631 |
23/02/2018 | 46.50p | 47.85p | 46.30p | 46.50p | 18214 |
22/02/2018 | 45.00p | 46.89p | 45.00p | 46.50p | 29268 |
21/02/2018 | 44.50p | 46.00p | 44.50p | 45.00p | 9398 |
20/02/2018 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
19/02/2018 | 44.50p | 46.00p | 44.50p | 44.50p | 20899 |
16/02/2018 | 44.50p | 45.80p | 44.32p | 44.50p | 56777 |
15/02/2018 | 44.50p | 44.50p | 43.75p | 44.50p | 15565 |
14/02/2018 | 44.50p | 44.50p | 43.85p | 44.50p | 10638 |
13/02/2018 | 44.50p | 45.55p | 44.50p | 44.50p | 2500 |
12/02/2018 | 44.00p | 45.55p | 43.30p | 44.50p | 142006 |
09/02/2018 | 45.00p | 45.00p | 41.00p | 44.00p | 210248 |
08/02/2018 | 45.50p | 46.50p | 44.00p | 45.50p | 28000 |
07/02/2018 | 45.50p | 46.00p | 45.00p | 45.50p | 75152 |
06/02/2018 | 44.50p | 45.60p | 43.00p | 45.00p | 162241 |
05/02/2018 | 48.00p | 48.00p | 45.00p | 46.00p | 75466 |
02/02/2018 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
01/02/2018 | 48.50p | 49.50p | 47.00p | 48.50p | 18815 |
*Close Price adjusted for both dividends and splits