Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/01/2018 | 44.56p | 44.94p | 44.56p | 44.75p | 32536 |
08/01/2018 | 45.00p | 45.05p | 44.00p | 45.00p | 628426 |
05/01/2018 | 45.00p | 45.00p | 44.30p | 45.00p | 248381 |
04/01/2018 | 45.20p | 46.08p | 44.87p | 45.00p | 282240 |
03/01/2018 | 46.00p | 46.00p | 45.25p | 46.00p | 5884 |
02/01/2018 | 44.20p | 46.90p | 44.20p | 45.10p | 204449 |
29/12/2017 | 45.00p | 45.84p | 44.50p | 45.00p | 573254 |
28/12/2017 | 43.50p | 47.00p | 43.50p | 46.75p | 122298 |
27/12/2017 | 45.00p | 45.00p | 44.25p | 44.25p | 20094 |
22/12/2017 | 44.50p | 44.69p | 43.50p | 44.00p | 99196 |
21/12/2017 | 45.00p | 46.13p | 43.47p | 45.00p | 334954 |
20/12/2017 | 45.25p | 46.13p | 44.75p | 46.13p | 208951 |
19/12/2017 | 45.75p | 46.38p | 45.50p | 45.50p | 934870 |
18/12/2017 | 47.00p | 47.00p | 45.25p | 46.38p | 41821 |
15/12/2017 | 46.75p | 47.00p | 46.34p | 47.00p | 15807 |
14/12/2017 | 48.00p | 48.12p | 43.25p | 47.00p | 154074 |
13/12/2017 | 49.00p | 49.00p | 48.00p | 48.75p | 12526 |
12/12/2017 | 48.50p | 49.00p | 48.00p | 49.00p | 66245 |
11/12/2017 | 48.75p | 49.00p | 48.50p | 48.50p | 33952 |
08/12/2017 | 51.00p | 51.13p | 48.75p | 48.75p | 167926 |
07/12/2017 | 50.25p | 52.00p | 49.00p | 52.00p | 89600 |
06/12/2017 | 50.75p | 50.75p | 48.50p | 50.25p | 25146 |
05/12/2017 | 49.25p | 50.63p | 48.26p | 50.63p | 1237 |
04/12/2017 | 49.00p | 49.34p | 48.00p | 49.00p | 20336 |
01/12/2017 | 49.00p | 51.01p | 48.04p | 49.75p | 57517 |
30/11/2017 | 50.00p | 51.25p | 49.00p | 51.25p | 23113 |
29/11/2017 | 50.00p | 51.34p | 50.00p | 50.63p | 19002 |
28/11/2017 | 50.50p | 51.75p | 50.50p | 51.13p | 13616 |
27/11/2017 | 51.00p | 52.00p | 51.00p | 52.00p | 104003 |
24/11/2017 | 52.00p | 52.00p | 51.00p | 52.00p | 102897 |
23/11/2017 | 50.50p | 52.00p | 50.50p | 50.75p | 127764 |
22/11/2017 | 50.50p | 51.88p | 50.50p | 50.75p | 82585 |
21/11/2017 | 52.00p | 54.01p | 50.00p | 52.00p | 277854 |
20/11/2017 | 52.00p | 53.50p | 51.80p | 53.50p | 33595 |
17/11/2017 | 51.50p | 52.50p | 51.80p | 52.50p | 35576 |
16/11/2017 | 51.50p | 53.13p | 52.00p | 53.13p | 841 |
15/11/2017 | 51.50p | 52.35p | 51.50p | 52.25p | 56257 |
14/11/2017 | 50.50p | 54.53p | 50.50p | 51.00p | 23557 |
13/11/2017 | 53.50p | 54.04p | 52.00p | 53.00p | 47617 |
10/11/2017 | 51.00p | 54.26p | 51.00p | 51.00p | 419523 |
09/11/2017 | 53.00p | 53.00p | 52.00p | 52.00p | 25260 |
08/11/2017 | 52.50p | 54.00p | 51.69p | 53.00p | 109535 |
07/11/2017 | 50.00p | 53.00p | 49.75p | 52.00p | 689461 |
06/11/2017 | 49.50p | 50.63p | 49.50p | 50.00p | 125998 |
03/11/2017 | 48.00p | 50.25p | 48.00p | 49.50p | 11326 |
02/11/2017 | 50.50p | 52.00p | 48.00p | 49.00p | 151692 |
01/11/2017 | 50.50p | 52.00p | 50.50p | 51.75p | 78842 |
31/10/2017 | 52.00p | 53.75p | 51.66p | 53.75p | 222375 |
30/10/2017 | 51.00p | 54.00p | 51.00p | 52.00p | 45261 |
27/10/2017 | 52.25p | 53.00p | 52.09p | 53.00p | 13782 |
26/10/2017 | 52.00p | 53.00p | 51.28p | 52.00p | 26558 |
25/10/2017 | 51.00p | 51.75p | 50.50p | 51.75p | 95346 |
24/10/2017 | 53.00p | 54.13p | 51.00p | 51.00p | 96364 |
23/10/2017 | 50.25p | 54.51p | 50.25p | 53.00p | 1851254 |
20/10/2017 | 50.00p | 50.50p | 50.00p | 50.00p | 213118 |
19/10/2017 | 49.00p | 50.00p | 49.00p | 49.25p | 223896 |
18/10/2017 | 47.75p | 49.50p | 47.50p | 49.00p | 68930 |
17/10/2017 | 48.00p | 48.00p | 47.00p | 47.50p | 203642 |
16/10/2017 | 46.00p | 48.00p | 46.00p | 48.00p | 83141 |
13/10/2017 | 45.50p | 46.75p | 45.50p | 46.00p | 93673 |
12/10/2017 | 45.50p | 45.50p | 45.50p | 45.50p | 2 |
11/10/2017 | 47.50p | 47.00p | 46.25p | 46.25p | 650 |
10/10/2017 | 47.50p | 47.50p | 46.50p | 47.00p | 14644 |
09/10/2017 | 46.50p | 47.75p | 46.50p | 47.75p | 5659 |
06/10/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 9467 |
05/10/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 486 |
04/10/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 1225 |
03/10/2017 | 48.00p | 48.75p | 48.00p | 48.00p | 2658 |
02/10/2017 | 48.00p | 48.75p | 48.00p | 48.75p | 102340 |
29/09/2017 | 47.00p | 48.50p | 47.00p | 48.00p | 70590 |
28/09/2017 | 48.00p | 48.00p | 46.50p | 46.75p | 2599 |
27/09/2017 | 48.00p | 48.00p | 46.50p | 47.00p | 2062 |
26/09/2017 | 47.00p | 47.50p | 46.50p | 46.50p | 129564 |
25/09/2017 | 46.00p | 47.00p | 46.00p | 47.00p | 42717 |
22/09/2017 | 47.00p | 47.00p | 45.50p | 45.50p | 102068 |
21/09/2017 | 44.00p | 47.00p | 44.00p | 45.00p | 1773 |
20/09/2017 | 46.00p | 47.00p | 45.25p | 46.00p | 55100 |
19/09/2017 | 45.50p | 46.50p | 45.50p | 45.50p | 106382 |
18/09/2017 | 45.75p | 46.00p | 45.00p | 46.00p | 39729 |
15/09/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 15878 |
14/09/2017 | 44.00p | 45.25p | 44.00p | 45.25p | 80982 |
13/09/2017 | 44.75p | 46.00p | 44.75p | 45.00p | 7238 |
12/09/2017 | 44.00p | 45.00p | 44.00p | 45.00p | 9800 |
11/09/2017 | 45.00p | 45.25p | 44.75p | 44.75p | 12047 |
08/09/2017 | 45.00p | 46.00p | 45.00p | 46.00p | 5688 |
07/09/2017 | 46.00p | 46.00p | 45.50p | 45.50p | 406 |
06/09/2017 | 47.00p | 47.00p | 45.25p | 45.75p | 25377 |
05/09/2017 | 47.00p | 47.75p | 47.00p | 47.50p | 42503 |
04/09/2017 | 44.00p | 46.00p | 44.00p | 46.00p | 530 |
01/09/2017 | 44.00p | 46.00p | 44.00p | 44.00p | 94167 |
31/08/2017 | 45.00p | 45.00p | 44.00p | 45.00p | 18261 |
30/08/2017 | 45.00p | 45.50p | 45.00p | 45.00p | 16188 |
29/08/2017 | 43.50p | 45.50p | 43.50p | 45.50p | 11333 |
25/08/2017 | 44.00p | 45.00p | 44.00p | 45.00p | 12741 |
24/08/2017 | 45.50p | 45.50p | 45.50p | 45.50p | 2388 |
23/08/2017 | 46.00p | 46.00p | 45.00p | 46.00p | 126487 |
22/08/2017 | 46.00p | 47.00p | 46.00p | 47.00p | 24309 |
21/08/2017 | 45.00p | 45.50p | 45.00p | 45.50p | 3273 |
18/08/2017 | 44.00p | 45.00p | 44.00p | 45.00p | 6457 |
17/08/2017 | 44.00p | 45.00p | 44.00p | 44.50p | 9968 |
16/08/2017 | 45.25p | 45.25p | 45.25p | 45.25p | 4829 |
15/08/2017 | 45.00p | 45.50p | 45.00p | 45.50p | 9934 |
14/08/2017 | 44.00p | 46.00p | 44.00p | 45.75p | 65738 |
11/08/2017 | 42.00p | 46.00p | 42.00p | 45.25p | 77225 |
10/08/2017 | 42.00p | 43.50p | 42.00p | 43.00p | 12322 |
09/08/2017 | 40.50p | 42.75p | 40.50p | 42.75p | 18857 |
08/08/2017 | 40.00p | 40.25p | 40.00p | 40.25p | 179403 |
07/08/2017 | 41.00p | 43.00p | 40.00p | 40.00p | 63807 |
04/08/2017 | 38.00p | 41.00p | 38.00p | 40.00p | 32297 |
03/08/2017 | 39.50p | 40.50p | 38.50p | 39.00p | 1603713 |
02/08/2017 | 61.00p | 62.00p | 40.00p | 40.00p | 1653144 |
01/08/2017 | 62.00p | 62.00p | 61.00p | 61.00p | 8981 |
31/07/2017 | 62.00p | 62.00p | 60.00p | 61.75p | 7518 |
28/07/2017 | 61.00p | 62.00p | 60.00p | 61.00p | 7356 |
27/07/2017 | 59.25p | 61.00p | 59.25p | 60.00p | 86191 |
26/07/2017 | 57.75p | 59.25p | 57.50p | 59.00p | 30103 |
25/07/2017 | 57.00p | 57.75p | 56.75p | 57.75p | 18968 |
24/07/2017 | 54.00p | 58.25p | 53.00p | 58.25p | 70997 |
21/07/2017 | 54.75p | 55.75p | 54.75p | 55.75p | 25315 |
20/07/2017 | 55.00p | 56.25p | 55.00p | 56.25p | 14912 |
19/07/2017 | 55.00p | 56.75p | 53.50p | 56.50p | 18817 |
18/07/2017 | 55.25p | 56.75p | 55.00p | 56.75p | 69702 |
17/07/2017 | 55.00p | 55.75p | 53.25p | 55.75p | 29608 |
14/07/2017 | 55.25p | 56.25p | 55.00p | 55.75p | 86455 |
13/07/2017 | 57.00p | 57.00p | 55.00p | 55.75p | 113341 |
12/07/2017 | 55.25p | 55.50p | 53.00p | 55.50p | 3225 |
11/07/2017 | 55.00p | 55.00p | 54.00p | 54.25p | 14395 |
10/07/2017 | 55.00p | 55.00p | 53.25p | 53.50p | 103787 |
07/07/2017 | 54.50p | 54.50p | 54.00p | 54.00p | 29502 |
06/07/2017 | 55.00p | 55.00p | 54.00p | 55.00p | 39623 |
05/07/2017 | 56.00p | 56.00p | 53.75p | 55.50p | 45476 |
04/07/2017 | 56.00p | 56.75p | 56.00p | 56.75p | 7299 |
03/07/2017 | 56.50p | 56.75p | 54.25p | 55.00p | 13867 |
30/06/2017 | 55.00p | 56.00p | 54.00p | 55.00p | 39584 |
29/06/2017 | 54.00p | 54.75p | 53.25p | 54.75p | 312589 |
28/06/2017 | 54.00p | 54.00p | 53.50p | 54.00p | 40066 |
27/06/2017 | 54.00p | 55.00p | 54.00p | 55.00p | 77563 |
26/06/2017 | 55.00p | 55.00p | 54.00p | 54.00p | 22108 |
23/06/2017 | 54.00p | 55.00p | 54.00p | 54.00p | 122697 |
22/06/2017 | 56.00p | 56.00p | 54.25p | 54.25p | 26309 |
21/06/2017 | 56.25p | 57.75p | 55.00p | 56.00p | 110838 |
20/06/2017 | 55.50p | 55.50p | 55.00p | 55.00p | 17035 |
19/06/2017 | 57.25p | 59.00p | 54.00p | 54.00p | 43381 |
16/06/2017 | 59.25p | 60.75p | 56.50p | 56.50p | 640202 |
15/06/2017 | 59.75p | 62.00p | 58.27p | 62.00p | 570058 |
14/06/2017 | 62.00p | 62.00p | 59.00p | 59.75p | 67775 |
13/06/2017 | 63.00p | 63.00p | 59.00p | 60.25p | 212974 |
12/06/2017 | 66.00p | 66.00p | 62.23p | 62.75p | 93433 |
09/06/2017 | 62.50p | 65.25p | 62.23p | 64.00p | 23725 |
08/06/2017 | 65.00p | 66.00p | 62.23p | 63.00p | 14966 |
07/06/2017 | 63.50p | 64.25p | 61.69p | 63.00p | 20913 |
06/06/2017 | 65.00p | 65.00p | 61.00p | 61.50p | 92600 |
05/06/2017 | 62.50p | 63.00p | 61.00p | 63.00p | 564493 |
02/06/2017 | 65.25p | 65.25p | 62.56p | 63.00p | 172184 |
01/06/2017 | 65.25p | 67.50p | 65.00p | 65.50p | 63147 |
31/05/2017 | 67.25p | 69.00p | 64.96p | 65.75p | 130784 |
30/05/2017 | 67.00p | 69.25p | 67.00p | 68.12p | 139348 |
26/05/2017 | 69.75p | 69.75p | 67.25p | 68.75p | 22598 |
25/05/2017 | 69.75p | 69.75p | 67.25p | 67.25p | 454298 |
24/05/2017 | 69.00p | 70.00p | 68.47p | 69.75p | 270926 |
23/05/2017 | 69.00p | 69.00p | 67.50p | 68.75p | 123038 |
22/05/2017 | 68.00p | 69.00p | 65.25p | 69.00p | 127390 |
19/05/2017 | 64.00p | 67.04p | 64.00p | 66.50p | 163327 |
18/05/2017 | 64.75p | 66.25p | 63.00p | 64.00p | 1413028 |
17/05/2017 | 68.00p | 69.30p | 67.52p | 68.00p | 629911 |
16/05/2017 | 69.00p | 69.00p | 68.00p | 68.00p | 20234 |
15/05/2017 | 70.00p | 70.00p | 68.39p | 68.50p | 41276 |
12/05/2017 | 69.75p | 69.75p | 68.75p | 69.00p | 34791 |
11/05/2017 | 69.75p | 69.75p | 68.00p | 68.25p | 68156 |
10/05/2017 | 69.00p | 70.00p | 69.00p | 69.75p | 49503 |
09/05/2017 | 68.00p | 69.25p | 68.00p | 68.75p | 107421 |
08/05/2017 | 69.00p | 69.46p | 68.00p | 68.75p | 98451 |
05/05/2017 | 68.00p | 69.50p | 68.00p | 69.50p | 56368 |
04/05/2017 | 69.75p | 71.50p | 68.00p | 68.00p | 113398 |
03/05/2017 | 71.25p | 71.36p | 69.43p | 70.00p | 219605 |
02/05/2017 | 72.25p | 72.25p | 71.25p | 72.25p | 26227 |
28/04/2017 | 71.34p | 71.93p | 71.34p | 71.63p | 8890 |
27/04/2017 | 72.00p | 72.25p | 71.00p | 71.00p | 32984 |
26/04/2017 | 71.25p | 71.76p | 71.25p | 71.63p | 2890 |
25/04/2017 | 72.00p | 72.01p | 71.20p | 72.00p | 38742 |
24/04/2017 | 72.25p | 72.50p | 71.84p | 72.50p | 70141 |
21/04/2017 | 72.25p | 72.59p | 71.18p | 71.63p | 84811 |
20/04/2017 | 72.25p | 73.54p | 72.02p | 72.75p | 44280 |
19/04/2017 | 73.00p | 74.00p | 73.00p | 74.00p | 36087 |
18/04/2017 | 74.25p | 74.25p | 72.50p | 74.00p | 74253 |
13/04/2017 | 75.00p | 75.25p | 73.25p | 74.25p | 144519 |
12/04/2017 | 75.00p | 75.00p | 73.00p | 75.00p | 171855 |
11/04/2017 | 74.00p | 75.00p | 72.64p | 75.00p | 190665 |
10/04/2017 | 72.00p | 74.34p | 71.13p | 74.00p | 625022 |
07/04/2017 | 71.75p | 72.00p | 71.44p | 71.50p | 21342 |
06/04/2017 | 70.50p | 73.00p | 70.25p | 71.75p | 281151 |
05/04/2017 | 70.50p | 70.50p | 69.78p | 70.50p | 74850 |
04/04/2017 | 71.00p | 71.00p | 69.64p | 70.25p | 69935 |
03/04/2017 | 71.00p | 71.21p | 69.40p | 70.75p | 39997 |
31/03/2017 | 70.00p | 70.75p | 69.10p | 70.00p | 551875 |
30/03/2017 | 69.25p | 69.50p | 68.50p | 68.50p | 117593 |
29/03/2017 | 69.50p | 69.50p | 68.71p | 69.50p | 63417 |
28/03/2017 | 69.00p | 70.25p | 68.16p | 69.75p | 741704 |
27/03/2017 | 69.00p | 69.25p | 68.64p | 69.00p | 65930 |
24/03/2017 | 68.50p | 69.50p | 68.50p | 69.50p | 55946 |
*Close Price adjusted for both dividends and splits