Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/02/2018 | 33.81p | 35.58p | 31.43p | 34.30p | 396657 |
08/02/2018 | 31.72p | 34.60p | 31.36p | 33.81p | 205171 |
07/02/2018 | 30.82p | 33.66p | 30.38p | 31.72p | 278512 |
06/02/2018 | 29.83p | 31.82p | 29.23p | 30.82p | 179775 |
05/02/2018 | 33.31p | 33.81p | 30.33p | 31.32p | 229589 |
02/02/2018 | 32.07p | 33.75p | 32.07p | 33.31p | 423767 |
01/02/2018 | 33.31p | 33.46p | 31.47p | 32.07p | 182473 |
31/01/2018 | 34.80p | 34.92p | 31.42p | 33.31p | 328501 |
30/01/2018 | 36.04p | 36.54p | 34.02p | 34.80p | 80098 |
29/01/2018 | 36.04p | 36.39p | 35.91p | 36.04p | 31356 |
26/01/2018 | 36.79p | 37.14p | 35.80p | 36.04p | 86360 |
25/01/2018 | 37.04p | 37.78p | 35.91p | 36.79p | 235854 |
24/01/2018 | 37.78p | 37.78p | 35.91p | 37.04p | 221754 |
23/01/2018 | 39.28p | 40.77p | 36.79p | 37.78p | 462217 |
22/01/2018 | 36.29p | 39.77p | 36.29p | 39.28p | 533110 |
19/01/2018 | 33.31p | 37.29p | 32.92p | 36.29p | 407956 |
18/01/2018 | 34.30p | 34.80p | 32.89p | 33.31p | 187681 |
17/01/2018 | 33.91p | 35.80p | 33.81p | 34.30p | 769936 |
16/01/2018 | 37.29p | 38.18p | 33.81p | 33.91p | 1071073 |
15/01/2018 | 39.28p | 39.28p | 35.40p | 37.29p | 814642 |
12/01/2018 | 41.51p | 41.98p | 38.94p | 39.28p | 476678 |
11/01/2018 | 43.75p | 43.87p | 41.16p | 41.51p | 459236 |
10/01/2018 | 41.76p | 44.99p | 40.98p | 43.75p | 1353008 |
09/01/2018 | 42.76p | 43.20p | 38.89p | 41.76p | 1204785 |
08/01/2018 | 39.28p | 44.25p | 39.28p | 42.76p | 1809754 |
05/01/2018 | 39.28p | 41.37p | 36.79p | 37.29p | 1164354 |
04/01/2018 | 36.54p | 39.67p | 35.82p | 39.28p | 1828915 |
03/01/2018 | 33.81p | 36.49p | 33.81p | 35.30p | 1219339 |
02/01/2018 | 29.58p | 34.20p | 29.58p | 33.81p | 799803 |
29/12/2017 | 27.34p | 30.82p | 27.34p | 29.58p | 381397 |
28/12/2017 | 25.85p | 27.83p | 25.51p | 27.34p | 360345 |
27/12/2017 | 24.11p | 27.84p | 23.37p | 25.85p | 629343 |
22/12/2017 | 23.86p | 24.75p | 22.98p | 24.11p | 100948 |
21/12/2017 | 23.12p | 24.29p | 22.97p | 23.86p | 287190 |
20/12/2017 | 23.12p | 23.33p | 22.78p | 23.12p | 80454 |
19/12/2017 | 24.11p | 24.46p | 22.90p | 23.12p | 85325 |
18/12/2017 | 23.86p | 24.30p | 23.52p | 24.11p | 67247 |
15/12/2017 | 24.36p | 24.36p | 23.57p | 23.86p | 165736 |
14/12/2017 | 25.35p | 25.35p | 22.87p | 24.61p | 172231 |
13/12/2017 | 26.35p | 26.35p | 24.86p | 25.35p | 88963 |
12/12/2017 | 26.85p | 27.84p | 25.85p | 26.35p | 167088 |
11/12/2017 | 25.11p | 26.85p | 24.52p | 26.85p | 181896 |
08/12/2017 | 24.36p | 25.75p | 23.86p | 25.11p | 314591 |
07/12/2017 | 22.87p | 24.76p | 22.87p | 24.11p | 185986 |
06/12/2017 | 23.86p | 23.86p | 22.18p | 22.87p | 206333 |
05/12/2017 | 24.36p | 24.51p | 22.97p | 23.86p | 208167 |
04/12/2017 | 25.35p | 25.80p | 22.87p | 24.36p | 319788 |
01/12/2017 | 25.85p | 26.05p | 24.86p | 25.35p | 123295 |
30/11/2017 | 26.60p | 26.60p | 25.35p | 25.85p | 156098 |
29/11/2017 | 28.83p | 30.32p | 26.37p | 26.60p | 522566 |
28/11/2017 | 26.60p | 28.24p | 26.08p | 27.96p | 165177 |
27/11/2017 | 26.60p | 27.16p | 26.07p | 26.60p | 83720 |
24/11/2017 | 25.85p | 27.05p | 25.40p | 26.60p | 352165 |
23/11/2017 | 25.85p | 25.85p | 25.40p | 25.85p | 15226 |
22/11/2017 | 25.85p | 25.85p | 25.50p | 25.85p | 43013 |
21/11/2017 | 25.85p | 25.85p | 25.52p | 25.85p | 36439 |
20/11/2017 | 26.60p | 26.60p | 24.86p | 25.85p | 237705 |
17/11/2017 | 26.60p | 26.79p | 26.35p | 26.60p | 740337 |
16/11/2017 | 27.34p | 27.49p | 26.35p | 26.60p | 178419 |
15/11/2017 | 29.08p | 29.08p | 26.86p | 27.34p | 185756 |
14/11/2017 | 29.08p | 29.23p | 28.34p | 29.08p | 75686 |
13/11/2017 | 30.33p | 30.33p | 28.34p | 29.08p | 291215 |
10/11/2017 | 27.59p | 30.82p | 27.34p | 30.33p | 215777 |
09/11/2017 | 27.59p | 28.34p | 27.39p | 27.59p | 200694 |
08/11/2017 | 28.83p | 29.08p | 27.09p | 27.59p | 317629 |
07/11/2017 | 29.58p | 29.58p | 27.84p | 28.83p | 107829 |
06/11/2017 | 29.58p | 30.13p | 28.83p | 29.58p | 447106 |
03/11/2017 | 28.71p | 30.82p | 28.71p | 29.58p | 1416923 |
02/11/2017 | 29.33p | 29.33p | 27.59p | 28.71p | 454983 |
01/11/2017 | 28.34p | 29.83p | 27.96p | 29.33p | 1048474 |
31/10/2017 | 24.36p | 28.83p | 24.12p | 27.84p | 2889612 |
30/10/2017 | 23.86p | 24.86p | 23.67p | 24.36p | 1899086 |
27/10/2017 | 23.61p | 23.86p | 23.45p | 23.61p | 463391 |
26/10/2017 | 23.86p | 24.36p | 23.52p | 23.61p | 51864 |
25/10/2017 | 23.86p | 23.90p | 23.52p | 23.86p | 117718 |
24/10/2017 | 23.86p | 24.36p | 23.48p | 23.86p | 128248 |
23/10/2017 | 23.61p | 24.05p | 23.42p | 23.86p | 170078 |
20/10/2017 | 23.86p | 23.96p | 23.38p | 23.61p | 522488 |
19/10/2017 | 24.11p | 24.36p | 23.42p | 23.86p | 246763 |
18/10/2017 | 23.86p | 24.36p | 22.87p | 24.11p | 584984 |
17/10/2017 | 24.36p | 24.76p | 23.52p | 23.86p | 224205 |
16/10/2017 | 25.35p | 25.80p | 23.66p | 24.36p | 2088718 |
13/10/2017 | 23.37p | 23.37p | 23.37p | 23.37p | 162565 |
12/10/2017 | 22.74p | 23.86p | 22.74p | 23.37p | 937864 |
11/10/2017 | 23.86p | 23.86p | 21.75p | 22.74p | 528420 |
10/10/2017 | 24.11p | 24.11p | 23.61p | 23.86p | 147353 |
09/10/2017 | 25.11p | 25.11p | 23.61p | 24.11p | 318405 |
06/10/2017 | 24.36p | 26.35p | 23.61p | 25.11p | 1580879 |
05/10/2017 | 23.37p | 23.61p | 23.37p | 23.61p | 197671 |
04/10/2017 | 23.12p | 24.36p | 23.12p | 23.37p | 118782 |
03/10/2017 | 24.61p | 24.61p | 23.12p | 23.12p | 409786 |
02/10/2017 | 25.35p | 25.35p | 23.61p | 24.61p | 941779 |
29/09/2017 | 23.12p | 25.35p | 23.12p | 25.35p | 2307083 |
28/09/2017 | 25.11p | 25.11p | 21.38p | 23.12p | 2227236 |
27/09/2017 | 26.10p | 26.10p | 25.11p | 25.11p | 261090 |
26/09/2017 | 26.10p | 26.10p | 26.10p | 26.10p | 48925 |
25/09/2017 | 26.47p | 26.47p | 26.10p | 26.10p | 240359 |
22/09/2017 | 26.47p | 26.47p | 26.47p | 26.47p | 66149 |
21/09/2017 | 26.47p | 26.47p | 26.47p | 26.47p | 140941 |
20/09/2017 | 28.09p | 28.09p | 26.47p | 26.47p | 471328 |
19/09/2017 | 29.08p | 29.08p | 28.09p | 28.09p | 90104 |
18/09/2017 | 29.33p | 29.33p | 29.08p | 29.08p | 35733 |
15/09/2017 | 29.46p | 29.46p | 29.33p | 29.33p | 133858 |
14/09/2017 | 29.58p | 29.83p | 29.33p | 29.46p | 114748 |
13/09/2017 | 30.33p | 30.33p | 29.58p | 29.83p | 195502 |
12/09/2017 | 30.33p | 30.33p | 29.58p | 30.33p | 284223 |
11/09/2017 | 28.83p | 29.58p | 28.83p | 29.58p | 197542 |
08/09/2017 | 29.08p | 29.08p | 28.59p | 28.83p | 264322 |
07/09/2017 | 30.08p | 30.08p | 29.08p | 29.08p | 310929 |
06/09/2017 | 30.33p | 30.95p | 28.34p | 30.08p | 380976 |
05/09/2017 | 30.45p | 31.32p | 30.20p | 30.33p | 50335 |
04/09/2017 | 31.07p | 31.07p | 29.95p | 30.45p | 163393 |
01/09/2017 | 31.57p | 31.57p | 31.07p | 31.07p | 439687 |
31/08/2017 | 31.57p | 31.57p | 31.57p | 31.57p | 138637 |
30/08/2017 | 32.07p | 32.56p | 30.82p | 31.57p | 341627 |
29/08/2017 | 33.56p | 33.56p | 32.07p | 32.07p | 232566 |
25/08/2017 | 34.06p | 34.06p | 32.81p | 33.56p | 340844 |
24/08/2017 | 37.04p | 37.04p | 32.94p | 34.06p | 1761548 |
23/08/2017 | 47.23p | 47.23p | 37.04p | 37.04p | 2074133 |
22/08/2017 | 47.73p | 47.73p | 46.24p | 47.23p | 169788 |
21/08/2017 | 47.73p | 47.73p | 47.73p | 47.73p | 37258 |
18/08/2017 | 49.22p | 49.22p | 47.23p | 47.73p | 130561 |
17/08/2017 | 48.22p | 49.22p | 48.22p | 49.22p | 42277 |
16/08/2017 | 50.21p | 50.21p | 48.22p | 48.22p | 195228 |
15/08/2017 | 51.70p | 51.70p | 50.21p | 50.21p | 128024 |
14/08/2017 | 51.21p | 51.70p | 51.21p | 51.70p | 156974 |
11/08/2017 | 50.96p | 51.21p | 50.96p | 51.21p | 51080 |
10/08/2017 | 50.71p | 50.96p | 50.21p | 50.96p | 100466 |
09/08/2017 | 50.71p | 50.71p | 50.21p | 50.71p | 61576 |
08/08/2017 | 52.20p | 52.20p | 50.71p | 50.71p | 26281 |
07/08/2017 | 52.95p | 52.95p | 52.20p | 52.20p | 63869 |
04/08/2017 | 52.70p | 52.95p | 52.70p | 52.95p | 156625 |
03/08/2017 | 52.95p | 52.95p | 52.95p | 52.95p | 7751 |
02/08/2017 | 53.69p | 53.69p | 52.95p | 52.95p | 29335 |
01/08/2017 | 53.44p | 53.69p | 53.44p | 53.69p | 29485 |
31/07/2017 | 53.69p | 53.69p | 53.44p | 53.44p | 67749 |
28/07/2017 | 53.69p | 53.69p | 53.69p | 53.69p | 43455 |
27/07/2017 | 51.95p | 53.69p | 51.95p | 53.69p | 236420 |
26/07/2017 | 52.70p | 52.70p | 51.95p | 51.95p | 89383 |
25/07/2017 | 53.69p | 53.69p | 52.20p | 52.70p | 144096 |
24/07/2017 | 54.69p | 54.69p | 53.69p | 53.69p | 24986 |
21/07/2017 | 55.18p | 55.18p | 51.95p | 54.69p | 296990 |
20/07/2017 | 55.68p | 55.68p | 55.18p | 55.18p | 38462 |
19/07/2017 | 52.45p | 55.68p | 52.45p | 55.68p | 230229 |
18/07/2017 | 52.70p | 53.69p | 52.45p | 52.45p | 112703 |
17/07/2017 | 52.70p | 52.70p | 52.70p | 52.70p | 56056 |
14/07/2017 | 52.70p | 55.43p | 52.70p | 52.70p | 250665 |
13/07/2017 | 52.70p | 52.70p | 52.70p | 52.70p | 26446 |
12/07/2017 | 51.70p | 52.70p | 51.70p | 52.70p | 119972 |
11/07/2017 | 51.70p | 51.70p | 51.70p | 51.70p | 30382 |
10/07/2017 | 52.95p | 52.95p | 50.71p | 51.70p | 108270 |
07/07/2017 | 52.95p | 52.95p | 52.95p | 52.95p | 11571 |
06/07/2017 | 52.95p | 52.95p | 52.95p | 52.95p | 33081 |
05/07/2017 | 52.70p | 52.95p | 52.70p | 52.95p | 147574 |
04/07/2017 | 51.70p | 53.20p | 50.96p | 52.70p | 244609 |
03/07/2017 | 52.70p | 52.70p | 49.72p | 50.96p | 273977 |
30/06/2017 | 52.70p | 52.70p | 52.70p | 52.70p | 7953 |
29/06/2017 | 52.45p | 52.70p | 52.45p | 52.70p | 114794 |
28/06/2017 | 52.70p | 52.70p | 51.95p | 52.45p | 81084 |
27/06/2017 | 52.70p | 52.70p | 52.70p | 52.70p | 39623 |
26/06/2017 | 52.95p | 52.95p | 51.95p | 52.70p | 63562 |
23/06/2017 | 52.95p | 52.95p | 52.95p | 52.95p | 13933 |
22/06/2017 | 53.44p | 53.44p | 51.21p | 52.95p | 0 |
21/06/2017 | 55.68p | 55.68p | 53.44p | 53.44p | 0 |
20/06/2017 | 57.67p | 57.67p | 53.94p | 55.68p | 0 |
19/06/2017 | 56.68p | 57.67p | 56.68p | 57.67p | 0 |
16/06/2017 | 53.69p | 57.67p | 53.69p | 56.68p | 199849 |
15/06/2017 | 54.44p | 55.04p | 52.91p | 53.69p | 78293 |
14/06/2017 | 56.18p | 56.18p | 53.69p | 54.44p | 176246 |
13/06/2017 | 52.70p | 53.69p | 50.71p | 53.20p | 226783 |
12/06/2017 | 54.69p | 54.69p | 51.70p | 52.70p | 65165 |
09/06/2017 | 54.19p | 55.63p | 49.04p | 54.69p | 425066 |
08/06/2017 | 51.70p | 55.17p | 51.70p | 54.19p | 155204 |
07/06/2017 | 52.45p | 52.50p | 51.21p | 51.70p | 122248 |
06/06/2017 | 53.69p | 54.24p | 51.82p | 52.45p | 169858 |
05/06/2017 | 54.19p | 54.39p | 53.69p | 53.69p | 34650 |
02/06/2017 | 54.19p | 54.41p | 53.79p | 54.19p | 41570 |
01/06/2017 | 55.18p | 55.18p | 53.70p | 54.19p | 48318 |
31/05/2017 | 56.68p | 57.22p | 54.84p | 55.18p | 530597 |
30/05/2017 | 55.68p | 55.68p | 54.19p | 55.18p | 80601 |
26/05/2017 | 55.18p | 56.48p | 55.18p | 55.68p | 114857 |
25/05/2017 | 55.68p | 56.18p | 54.84p | 55.18p | 52850 |
24/05/2017 | 55.93p | 56.18p | 54.99p | 55.68p | 76014 |
23/05/2017 | 56.68p | 56.97p | 54.95p | 55.93p | 114723 |
22/05/2017 | 57.17p | 57.67p | 56.68p | 57.17p | 71552 |
19/05/2017 | 57.67p | 58.33p | 56.68p | 57.17p | 104693 |
18/05/2017 | 58.66p | 59.41p | 56.80p | 57.67p | 217550 |
17/05/2017 | 58.17p | 62.14p | 57.94p | 58.66p | 695493 |
16/05/2017 | 56.55p | 58.66p | 56.48p | 58.17p | 411327 |
15/05/2017 | 55.43p | 59.02p | 55.31p | 56.55p | 336720 |
12/05/2017 | 54.69p | 56.96p | 54.34p | 55.43p | 268005 |
11/05/2017 | 53.20p | 55.68p | 53.05p | 54.69p | 368592 |
10/05/2017 | 51.70p | 53.59p | 51.21p | 53.20p | 215560 |
09/05/2017 | 52.20p | 52.20p | 51.22p | 51.70p | 109528 |
08/05/2017 | 50.96p | 53.25p | 50.81p | 52.20p | 390415 |
05/05/2017 | 50.96p | 51.70p | 50.21p | 50.96p | 233986 |
04/05/2017 | 50.96p | 50.96p | 50.36p | 50.96p | 19738 |
03/05/2017 | 50.96p | 51.21p | 50.21p | 50.96p | 87486 |
02/05/2017 | 50.96p | 51.11p | 50.36p | 50.96p | 26293 |
28/04/2017 | 50.71p | 51.41p | 50.32p | 50.96p | 88378 |
*Close Price adjusted for both dividends and splits