Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/08/2019 | 22.50p | 22.70p | 21.81p | 22.15p | 229058 |
21/08/2019 | 23.25p | 23.25p | 22.00p | 22.00p | 228780 |
20/08/2019 | 23.25p | 24.00p | 22.80p | 23.25p | 74213 |
19/08/2019 | 23.25p | 23.90p | 22.97p | 23.25p | 522581 |
16/08/2019 | 22.75p | 23.50p | 22.75p | 23.25p | 294185 |
15/08/2019 | 23.00p | 23.50p | 22.51p | 22.75p | 2582499 |
14/08/2019 | 24.25p | 25.00p | 22.52p | 23.00p | 483160 |
13/08/2019 | 24.25p | 25.00p | 24.00p | 25.00p | 1917111 |
12/08/2019 | 24.25p | 24.43p | 24.12p | 24.25p | 85109 |
09/08/2019 | 24.40p | 24.65p | 24.01p | 24.25p | 1310734 |
08/08/2019 | 24.75p | 25.50p | 24.00p | 24.40p | 1399315 |
07/08/2019 | 24.75p | 25.00p | 24.60p | 24.75p | 4079480 |
06/08/2019 | 23.25p | 25.35p | 22.70p | 24.60p | 2820148 |
05/08/2019 | 21.50p | 23.50p | 21.14p | 23.00p | 703330 |
02/08/2019 | 21.50p | 22.49p | 21.00p | 21.50p | 841202 |
01/08/2019 | 21.75p | 21.80p | 21.10p | 21.50p | 437839 |
31/07/2019 | 22.25p | 22.25p | 21.25p | 21.75p | 266449 |
30/07/2019 | 21.00p | 22.37p | 20.55p | 22.25p | 874578 |
29/07/2019 | 21.00p | 21.50p | 21.00p | 21.00p | 342220 |
26/07/2019 | 21.50p | 21.55p | 20.60p | 21.00p | 251578 |
25/07/2019 | 21.50p | 21.75p | 21.01p | 21.50p | 200508 |
24/07/2019 | 21.50p | 21.70p | 21.00p | 21.50p | 135713 |
23/07/2019 | 21.75p | 22.00p | 21.50p | 21.50p | 337155 |
22/07/2019 | 19.75p | 22.00p | 19.55p | 21.75p | 799387 |
19/07/2019 | 19.00p | 20.00p | 18.77p | 19.50p | 407939 |
18/07/2019 | 19.00p | 19.00p | 18.83p | 19.00p | 108000 |
17/07/2019 | 19.00p | 19.20p | 18.80p | 19.00p | 164154 |
16/07/2019 | 19.00p | 19.13p | 19.00p | 19.00p | 116462 |
15/07/2019 | 18.75p | 19.26p | 18.65p | 19.00p | 494415 |
12/07/2019 | 18.38p | 19.00p | 18.25p | 18.75p | 230477 |
11/07/2019 | 18.13p | 18.50p | 18.13p | 18.38p | 160255 |
10/07/2019 | 17.75p | 18.50p | 17.51p | 18.50p | 481653 |
09/07/2019 | 18.13p | 18.15p | 17.75p | 17.75p | 159712 |
08/07/2019 | 18.25p | 18.25p | 18.00p | 18.15p | 173474 |
05/07/2019 | 18.38p | 18.38p | 18.13p | 18.25p | 271991 |
04/07/2019 | 18.38p | 18.50p | 18.27p | 18.38p | 153825 |
03/07/2019 | 17.87p | 18.50p | 17.87p | 18.50p | 177982 |
02/07/2019 | 16.88p | 18.00p | 16.88p | 17.75p | 228814 |
01/07/2019 | 16.75p | 17.30p | 16.61p | 16.88p | 148113 |
28/06/2019 | 17.38p | 17.50p | 16.55p | 17.00p | 55923 |
27/06/2019 | 17.50p | 17.50p | 17.25p | 17.38p | 126441 |
26/06/2019 | 17.87p | 18.00p | 17.50p | 17.60p | 292486 |
25/06/2019 | 18.50p | 18.65p | 17.75p | 17.87p | 1700462 |
24/06/2019 | 18.25p | 18.55p | 18.18p | 18.50p | 679792 |
21/06/2019 | 18.50p | 18.75p | 16.72p | 18.00p | 977733 |
20/06/2019 | 16.88p | 18.75p | 16.88p | 18.50p | 1170946 |
19/06/2019 | 16.75p | 17.00p | 16.63p | 16.88p | 89992 |
18/06/2019 | 17.13p | 17.25p | 16.50p | 16.75p | 355417 |
17/06/2019 | 17.63p | 17.75p | 17.10p | 17.13p | 1652039 |
14/06/2019 | 15.50p | 17.00p | 15.50p | 16.63p | 779788 |
13/06/2019 | 14.50p | 15.90p | 14.50p | 15.50p | 1396918 |
12/06/2019 | 14.13p | 14.70p | 14.13p | 14.50p | 287465 |
11/06/2019 | 13.63p | 14.13p | 13.51p | 14.13p | 399269 |
10/06/2019 | 13.38p | 13.74p | 13.26p | 13.63p | 737321 |
07/06/2019 | 13.12p | 13.38p | 13.10p | 13.25p | 263515 |
06/06/2019 | 13.12p | 13.25p | 13.01p | 13.12p | 168499 |
05/06/2019 | 13.00p | 13.20p | 12.77p | 13.12p | 578909 |
04/06/2019 | 13.12p | 13.12p | 12.47p | 13.00p | 928275 |
03/06/2019 | 13.25p | 13.25p | 13.00p | 13.25p | 149936 |
31/05/2019 | 13.63p | 13.64p | 13.00p | 13.25p | 415495 |
30/05/2019 | 13.88p | 13.88p | 13.27p | 13.63p | 604895 |
29/05/2019 | 14.13p | 14.17p | 13.80p | 13.88p | 557889 |
28/05/2019 | 14.75p | 14.90p | 14.01p | 14.25p | 447680 |
24/05/2019 | 14.88p | 14.95p | 14.78p | 14.88p | 117392 |
23/05/2019 | 15.38p | 15.38p | 14.88p | 14.88p | 387357 |
22/05/2019 | 15.38p | 15.38p | 15.20p | 15.38p | 123578 |
21/05/2019 | 15.38p | 15.38p | 15.26p | 15.38p | 7400 |
20/05/2019 | 15.25p | 15.50p | 15.19p | 15.38p | 141069 |
17/05/2019 | 15.25p | 15.35p | 15.00p | 15.25p | 551117 |
16/05/2019 | 15.13p | 15.45p | 15.00p | 15.25p | 342678 |
15/05/2019 | 15.38p | 15.40p | 14.82p | 15.13p | 483966 |
14/05/2019 | 14.88p | 15.50p | 14.78p | 15.38p | 848798 |
13/05/2019 | 14.75p | 15.00p | 14.51p | 14.75p | 20710904 |
10/05/2019 | 14.75p | 14.75p | 14.60p | 14.75p | 183670 |
09/05/2019 | 14.62p | 14.75p | 14.25p | 14.75p | 974136 |
08/05/2019 | 15.38p | 15.38p | 15.00p | 15.13p | 414290 |
07/05/2019 | 15.88p | 16.00p | 15.28p | 15.50p | 179353 |
03/05/2019 | 16.50p | 16.50p | 16.00p | 16.00p | 386963 |
02/05/2019 | 16.50p | 16.50p | 16.25p | 16.50p | 102973 |
01/05/2019 | 16.88p | 16.88p | 16.25p | 16.50p | 725519 |
30/04/2019 | 16.37p | 16.50p | 16.25p | 16.50p | 163127 |
29/04/2019 | 16.37p | 16.37p | 16.25p | 16.37p | 66472 |
26/04/2019 | 16.37p | 16.50p | 16.26p | 16.37p | 106452 |
25/04/2019 | 16.75p | 16.89p | 16.25p | 16.37p | 376109 |
24/04/2019 | 16.63p | 17.00p | 16.50p | 16.75p | 414741 |
23/04/2019 | 16.13p | 16.75p | 16.00p | 16.63p | 5912081 |
18/04/2019 | 16.63p | 16.64p | 16.04p | 16.13p | 1871174 |
17/04/2019 | 16.88p | 16.90p | 16.50p | 16.50p | 5090643 |
16/04/2019 | 18.00p | 18.95p | 16.40p | 16.75p | 4259782 |
15/04/2019 | 20.25p | 20.30p | 20.00p | 20.25p | 200961 |
12/04/2019 | 20.35p | 20.37p | 20.00p | 20.00p | 92101 |
11/04/2019 | 20.75p | 20.75p | 20.01p | 20.35p | 197136 |
10/04/2019 | 21.00p | 21.20p | 20.50p | 20.75p | 25980 |
09/04/2019 | 20.75p | 21.45p | 20.66p | 21.00p | 176167 |
08/04/2019 | 20.75p | 21.00p | 20.51p | 21.00p | 312013 |
05/04/2019 | 20.75p | 20.98p | 20.50p | 20.75p | 320903 |
04/04/2019 | 20.50p | 20.95p | 20.10p | 20.75p | 635421 |
03/04/2019 | 20.25p | 21.00p | 20.00p | 20.50p | 89254 |
02/04/2019 | 20.75p | 20.75p | 20.00p | 20.25p | 1091991 |
01/04/2019 | 20.75p | 21.00p | 20.50p | 20.70p | 238631 |
29/03/2019 | 20.50p | 20.95p | 20.16p | 20.75p | 442670 |
28/03/2019 | 20.50p | 20.65p | 20.00p | 20.50p | 4335650 |
27/03/2019 | 20.70p | 20.70p | 20.19p | 20.50p | 206860 |
26/03/2019 | 20.70p | 20.72p | 20.25p | 20.70p | 12914 |
25/03/2019 | 21.25p | 21.25p | 20.10p | 20.70p | 142375 |
22/03/2019 | 21.60p | 21.60p | 20.60p | 21.25p | 281392 |
21/03/2019 | 21.60p | 21.70p | 21.50p | 21.60p | 335554 |
20/03/2019 | 22.15p | 22.15p | 21.50p | 21.60p | 1247415 |
19/03/2019 | 22.70p | 22.70p | 22.00p | 22.15p | 3227485 |
18/03/2019 | 23.15p | 23.15p | 22.40p | 22.50p | 288637 |
15/03/2019 | 23.25p | 23.29p | 23.02p | 23.15p | 154998 |
14/03/2019 | 23.80p | 23.80p | 23.03p | 23.25p | 254450 |
13/03/2019 | 23.90p | 23.90p | 23.50p | 23.80p | 231007 |
12/03/2019 | 24.00p | 24.00p | 23.85p | 23.90p | 51453 |
11/03/2019 | 24.00p | 24.18p | 23.83p | 24.00p | 45656 |
08/03/2019 | 24.10p | 24.10p | 23.84p | 24.00p | 206835 |
07/03/2019 | 24.10p | 24.10p | 24.05p | 24.10p | 50128 |
06/03/2019 | 24.10p | 24.20p | 24.00p | 24.10p | 302834 |
05/03/2019 | 24.10p | 24.18p | 24.00p | 24.10p | 254806 |
04/03/2019 | 24.10p | 24.30p | 24.00p | 24.00p | 397796 |
01/03/2019 | 23.95p | 24.05p | 23.80p | 23.95p | 104654 |
28/02/2019 | 23.95p | 24.07p | 23.80p | 23.95p | 56720 |
27/02/2019 | 23.90p | 24.10p | 23.70p | 23.95p | 238736 |
26/02/2019 | 23.80p | 23.80p | 23.65p | 23.70p | 223694 |
25/02/2019 | 24.00p | 24.10p | 23.60p | 23.60p | 528869 |
22/02/2019 | 24.00p | 24.20p | 23.80p | 24.00p | 364124 |
21/02/2019 | 24.00p | 24.19p | 23.90p | 24.00p | 641448 |
20/02/2019 | 23.75p | 24.36p | 23.75p | 24.00p | 474658 |
19/02/2019 | 23.75p | 24.00p | 23.50p | 23.75p | 121697 |
18/02/2019 | 23.90p | 24.00p | 23.50p | 23.90p | 482084 |
15/02/2019 | 23.75p | 23.95p | 23.50p | 23.80p | 330840 |
14/02/2019 | 23.75p | 23.85p | 23.53p | 23.75p | 308773 |
13/02/2019 | 23.75p | 23.85p | 23.25p | 23.75p | 864646 |
12/02/2019 | 24.05p | 24.05p | 23.50p | 23.80p | 418056 |
11/02/2019 | 24.10p | 24.40p | 23.75p | 23.90p | 200063 |
08/02/2019 | 24.10p | 24.40p | 23.79p | 24.10p | 52378 |
07/02/2019 | 24.10p | 24.15p | 23.80p | 24.10p | 104618 |
06/02/2019 | 24.25p | 24.25p | 23.95p | 24.10p | 93622 |
05/02/2019 | 24.10p | 24.40p | 23.94p | 24.25p | 164165 |
04/02/2019 | 23.90p | 24.30p | 23.50p | 24.10p | 299116 |
01/02/2019 | 24.15p | 24.27p | 23.55p | 23.90p | 590767 |
31/01/2019 | 24.50p | 25.00p | 24.00p | 24.15p | 288185 |
30/01/2019 | 24.50p | 24.90p | 24.09p | 24.50p | 1339599 |
29/01/2019 | 23.75p | 24.50p | 23.50p | 24.50p | 439005 |
28/01/2019 | 23.75p | 24.00p | 23.40p | 23.40p | 11324 |
25/01/2019 | 23.75p | 23.85p | 23.64p | 23.75p | 366462 |
24/01/2019 | 23.75p | 23.90p | 23.50p | 23.75p | 45000 |
23/01/2019 | 23.75p | 23.75p | 23.62p | 23.75p | 357520 |
22/01/2019 | 23.75p | 23.92p | 23.60p | 23.75p | 10500 |
21/01/2019 | 23.75p | 23.75p | 23.58p | 23.75p | 266242 |
18/01/2019 | 23.75p | 23.95p | 23.57p | 23.75p | 119252 |
17/01/2019 | 23.75p | 23.95p | 23.57p | 23.75p | 475574 |
16/01/2019 | 23.75p | 23.93p | 23.57p | 23.75p | 405306 |
15/01/2019 | 24.75p | 24.85p | 23.50p | 23.75p | 498680 |
14/01/2019 | 23.25p | 25.49p | 23.10p | 24.75p | 796411 |
11/01/2019 | 22.80p | 23.50p | 22.80p | 23.25p | 347819 |
10/01/2019 | 22.80p | 23.00p | 22.75p | 23.00p | 244315 |
09/01/2019 | 22.60p | 22.99p | 22.30p | 22.80p | 858388 |
08/01/2019 | 22.60p | 23.00p | 22.25p | 22.60p | 892453 |
07/01/2019 | 22.25p | 22.88p | 22.25p | 22.60p | 301112 |
04/01/2019 | 22.25p | 22.50p | 22.20p | 22.25p | 648786 |
03/01/2019 | 21.60p | 22.40p | 21.50p | 22.25p | 625265 |
02/01/2019 | 21.55p | 21.98p | 21.37p | 21.60p | 370654 |
31/12/2018 | 21.55p | 21.95p | 21.35p | 21.55p | 200263 |
28/12/2018 | 21.55p | 22.00p | 21.30p | 21.55p | 247986 |
27/12/2018 | 21.55p | 22.00p | 21.25p | 21.55p | 181076 |
24/12/2018 | 21.55p | 21.90p | 21.25p | 21.55p | 156303 |
21/12/2018 | 21.75p | 22.00p | 21.50p | 21.55p | 223052 |
20/12/2018 | 22.00p | 22.25p | 21.55p | 21.75p | 459898 |
19/12/2018 | 22.50p | 22.50p | 21.38p | 22.00p | 343330 |
18/12/2018 | 20.75p | 23.40p | 20.64p | 22.50p | 1090955 |
17/12/2018 | 20.00p | 20.92p | 20.00p | 20.75p | 634078 |
14/12/2018 | 19.37p | 20.47p | 19.00p | 19.75p | 781262 |
13/12/2018 | 18.75p | 19.49p | 18.50p | 19.25p | 590753 |
12/12/2018 | 18.25p | 18.43p | 18.17p | 18.25p | 11264 |
11/12/2018 | 18.25p | 18.27p | 18.25p | 18.25p | 30000 |
10/12/2018 | 18.25p | 18.49p | 18.17p | 18.25p | 176684 |
07/12/2018 | 18.25p | 18.40p | 18.17p | 18.25p | 330647 |
06/12/2018 | 18.25p | 18.49p | 18.10p | 18.25p | 69369 |
05/12/2018 | 18.25p | 18.43p | 18.25p | 18.25p | 31479 |
04/12/2018 | 18.13p | 18.25p | 18.00p | 18.25p | 187541 |
03/12/2018 | 17.75p | 18.35p | 17.75p | 18.13p | 118330 |
30/11/2018 | 17.75p | 17.99p | 17.60p | 17.75p | 166806 |
29/11/2018 | 16.75p | 18.00p | 16.50p | 17.75p | 409497 |
28/11/2018 | 18.13p | 18.13p | 17.58p | 18.13p | 323384 |
27/11/2018 | 18.13p | 18.25p | 17.80p | 17.80p | 230925 |
26/11/2018 | 18.13p | 18.50p | 18.01p | 18.13p | 104157 |
23/11/2018 | 18.13p | 18.15p | 18.00p | 18.13p | 439780 |
22/11/2018 | 18.13p | 18.22p | 18.00p | 18.13p | 138523 |
21/11/2018 | 18.13p | 18.24p | 18.05p | 18.13p | 292247 |
20/11/2018 | 18.13p | 18.50p | 18.11p | 18.13p | 535554 |
19/11/2018 | 18.13p | 18.25p | 18.00p | 18.00p | 115698 |
16/11/2018 | 18.13p | 18.25p | 18.00p | 18.25p | 167621 |
15/11/2018 | 18.38p | 18.40p | 18.00p | 18.00p | 266604 |
14/11/2018 | 18.25p | 18.65p | 18.00p | 18.38p | 917325 |
13/11/2018 | 18.00p | 18.25p | 17.76p | 18.25p | 462985 |
12/11/2018 | 18.38p | 18.38p | 18.00p | 18.13p | 925402 |
09/11/2018 | 18.50p | 18.75p | 18.25p | 18.38p | 612794 |
08/11/2018 | 18.50p | 18.50p | 18.25p | 18.50p | 379345 |
07/11/2018 | 18.50p | 18.50p | 18.25p | 18.35p | 376284 |
*Close Price adjusted for both dividends and splits