Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/10/2018 | 25.90p | 26.90p | 24.37p | 25.50p | 481595 |
30/10/2018 | 23.10p | 25.56p | 23.10p | 25.00p | 783723 |
29/10/2018 | 24.00p | 24.40p | 23.00p | 23.00p | 378007 |
26/10/2018 | 24.50p | 24.60p | 22.60p | 22.60p | 123374 |
25/10/2018 | 23.30p | 23.70p | 22.87p | 23.25p | 228673 |
24/10/2018 | 22.60p | 23.98p | 22.10p | 23.35p | 291663 |
23/10/2018 | 23.90p | 23.95p | 22.50p | 23.00p | 132251 |
22/10/2018 | 24.90p | 24.90p | 22.70p | 22.85p | 160459 |
19/10/2018 | 23.00p | 23.99p | 22.60p | 23.60p | 623301 |
18/10/2018 | 24.00p | 24.00p | 22.50p | 23.00p | 526470 |
17/10/2018 | 24.00p | 24.90p | 21.50p | 23.85p | 549699 |
16/10/2018 | 24.90p | 25.00p | 23.30p | 24.10p | 604993 |
15/10/2018 | 26.10p | 26.73p | 22.40p | 23.65p | 866606 |
12/10/2018 | 26.00p | 26.90p | 25.88p | 26.45p | 202872 |
11/10/2018 | 25.00p | 26.00p | 24.00p | 25.80p | 516352 |
10/10/2018 | 26.60p | 27.40p | 26.00p | 26.40p | 347335 |
09/10/2018 | 27.90p | 28.00p | 27.00p | 27.10p | 310996 |
08/10/2018 | 28.60p | 28.60p | 26.20p | 26.85p | 234684 |
05/10/2018 | 28.90p | 28.90p | 27.50p | 28.00p | 266303 |
04/10/2018 | 27.90p | 28.40p | 27.23p | 27.75p | 195270 |
03/10/2018 | 27.90p | 27.90p | 26.20p | 27.50p | 349070 |
02/10/2018 | 26.40p | 27.51p | 26.09p | 26.95p | 454293 |
01/10/2018 | 28.00p | 28.00p | 25.51p | 27.05p | 173214 |
28/09/2018 | 27.40p | 27.90p | 26.00p | 26.50p | 343257 |
27/09/2018 | 27.00p | 27.40p | 25.06p | 26.50p | 369499 |
26/09/2018 | 28.80p | 28.81p | 26.40p | 26.90p | 517670 |
25/09/2018 | 26.00p | 28.40p | 26.00p | 27.60p | 127907 |
24/09/2018 | 27.50p | 28.50p | 27.10p | 27.75p | 96580 |
21/09/2018 | 27.00p | 29.00p | 26.99p | 28.25p | 147519 |
20/09/2018 | 26.30p | 27.49p | 26.11p | 26.50p | 113939 |
19/09/2018 | 26.90p | 26.95p | 26.10p | 26.60p | 243230 |
18/09/2018 | 26.90p | 27.00p | 25.10p | 26.25p | 296415 |
17/09/2018 | 27.50p | 27.96p | 26.00p | 26.00p | 540002 |
14/09/2018 | 28.00p | 29.00p | 27.70p | 28.05p | 182678 |
13/09/2018 | 28.10p | 28.74p | 28.00p | 28.30p | 96350 |
12/09/2018 | 28.70p | 29.65p | 28.00p | 28.85p | 212340 |
11/09/2018 | 29.30p | 29.90p | 28.10p | 29.40p | 285005 |
10/09/2018 | 29.90p | 29.90p | 27.77p | 28.70p | 223221 |
07/09/2018 | 29.20p | 30.00p | 28.73p | 30.00p | 157108 |
06/09/2018 | 29.40p | 29.50p | 28.00p | 29.40p | 75370 |
05/09/2018 | 29.00p | 29.32p | 28.45p | 28.45p | 146195 |
04/09/2018 | 28.10p | 29.50p | 28.10p | 29.05p | 186640 |
03/09/2018 | 28.10p | 29.40p | 28.10p | 28.75p | 118738 |
31/08/2018 | 28.80p | 29.40p | 28.26p | 28.50p | 95615 |
30/08/2018 | 27.10p | 29.06p | 27.10p | 28.75p | 138062 |
29/08/2018 | 28.00p | 28.90p | 27.00p | 27.00p | 184715 |
28/08/2018 | 29.00p | 29.40p | 28.01p | 28.55p | 294590 |
24/08/2018 | 28.90p | 29.40p | 28.01p | 28.70p | 201429 |
23/08/2018 | 28.00p | 28.90p | 27.92p | 28.45p | 116478 |
22/08/2018 | 28.10p | 28.90p | 27.60p | 28.00p | 93846 |
21/08/2018 | 27.50p | 29.00p | 27.45p | 28.50p | 235444 |
20/08/2018 | 27.50p | 28.40p | 27.36p | 28.30p | 150002 |
17/08/2018 | 29.30p | 29.49p | 27.50p | 27.50p | 532925 |
16/08/2018 | 29.30p | 29.90p | 28.40p | 28.40p | 280509 |
15/08/2018 | 30.00p | 30.69p | 28.00p | 29.10p | 668019 |
14/08/2018 | 29.50p | 31.25p | 29.10p | 30.70p | 376704 |
13/08/2018 | 30.00p | 30.95p | 29.21p | 29.95p | 128855 |
10/08/2018 | 29.30p | 30.90p | 28.37p | 30.25p | 205707 |
09/08/2018 | 29.70p | 30.90p | 29.36p | 29.75p | 103358 |
08/08/2018 | 30.40p | 30.80p | 29.45p | 29.70p | 208859 |
07/08/2018 | 30.00p | 31.00p | 29.94p | 30.50p | 217032 |
06/08/2018 | 30.80p | 30.80p | 29.50p | 29.50p | 283895 |
03/08/2018 | 32.10p | 32.10p | 30.50p | 31.05p | 169001 |
02/08/2018 | 32.40p | 32.40p | 30.11p | 31.35p | 73513 |
01/08/2018 | 31.20p | 31.49p | 30.60p | 31.35p | 109255 |
31/07/2018 | 33.00p | 33.00p | 31.00p | 33.00p | 74447 |
30/07/2018 | 30.70p | 32.00p | 30.50p | 31.55p | 190690 |
27/07/2018 | 31.70p | 31.70p | 30.60p | 31.15p | 65720 |
26/07/2018 | 31.20p | 32.20p | 30.80p | 31.20p | 78688 |
25/07/2018 | 30.90p | 31.90p | 30.74p | 31.40p | 220495 |
24/07/2018 | 31.30p | 31.90p | 31.00p | 31.45p | 94675 |
23/07/2018 | 33.10p | 33.10p | 31.28p | 31.75p | 85698 |
20/07/2018 | 32.00p | 33.40p | 31.28p | 32.35p | 89385 |
19/07/2018 | 32.07p | 33.33p | 32.07p | 32.75p | 18683 |
18/07/2018 | 32.50p | 32.90p | 31.54p | 32.70p | 85645 |
17/07/2018 | 32.30p | 33.90p | 31.90p | 32.80p | 323875 |
16/07/2018 | 32.30p | 33.10p | 31.80p | 32.20p | 176136 |
13/07/2018 | 32.40p | 33.75p | 32.20p | 33.40p | 118019 |
12/07/2018 | 32.50p | 33.90p | 32.10p | 33.20p | 146669 |
11/07/2018 | 33.00p | 33.90p | 32.00p | 32.50p | 224101 |
10/07/2018 | 34.40p | 37.00p | 32.14p | 33.50p | 1760696 |
09/07/2018 | 30.90p | 34.50p | 29.61p | 34.50p | 241829 |
06/07/2018 | 30.10p | 30.90p | 29.50p | 30.50p | 81923 |
05/07/2018 | 30.40p | 31.50p | 30.40p | 31.05p | 171516 |
04/07/2018 | 30.80p | 30.90p | 29.87p | 30.30p | 30561 |
03/07/2018 | 30.30p | 31.20p | 29.90p | 30.25p | 105823 |
02/07/2018 | 31.20p | 31.20p | 29.25p | 30.75p | 108719 |
29/06/2018 | 30.10p | 30.90p | 29.60p | 29.90p | 263209 |
28/06/2018 | 31.50p | 31.50p | 29.30p | 29.80p | 211084 |
27/06/2018 | 30.10p | 31.50p | 29.64p | 30.65p | 391650 |
26/06/2018 | 30.10p | 31.60p | 29.37p | 31.60p | 335815 |
25/06/2018 | 29.50p | 30.90p | 29.47p | 30.40p | 320389 |
22/06/2018 | 30.50p | 31.90p | 29.50p | 30.50p | 209343 |
21/06/2018 | 32.00p | 32.32p | 30.24p | 30.90p | 262531 |
20/06/2018 | 31.30p | 32.40p | 30.66p | 31.60p | 122643 |
19/06/2018 | 31.60p | 32.22p | 30.40p | 31.50p | 387260 |
18/06/2018 | 33.00p | 33.00p | 30.80p | 32.75p | 263203 |
15/06/2018 | 32.60p | 33.21p | 32.00p | 32.90p | 278299 |
14/06/2018 | 32.50p | 32.78p | 28.78p | 32.50p | 1836187 |
13/06/2018 | 33.00p | 34.53p | 32.61p | 32.85p | 334830 |
12/06/2018 | 32.60p | 34.80p | 32.34p | 34.20p | 347726 |
11/06/2018 | 33.00p | 33.50p | 32.50p | 33.00p | 490554 |
08/06/2018 | 33.90p | 34.60p | 33.16p | 33.30p | 316088 |
07/06/2018 | 35.30p | 35.70p | 33.10p | 33.55p | 168415 |
06/06/2018 | 35.60p | 35.61p | 33.50p | 34.35p | 326547 |
05/06/2018 | 35.90p | 35.95p | 33.40p | 35.05p | 132399 |
04/06/2018 | 35.10p | 35.20p | 33.30p | 34.20p | 143703 |
01/06/2018 | 33.00p | 35.40p | 32.94p | 35.40p | 259541 |
31/05/2018 | 34.10p | 35.40p | 32.30p | 34.70p | 630149 |
30/05/2018 | 34.80p | 35.30p | 34.00p | 34.75p | 365306 |
29/05/2018 | 35.50p | 36.40p | 34.70p | 35.35p | 139069 |
25/05/2018 | 36.50p | 37.17p | 35.25p | 36.30p | 96113 |
24/05/2018 | 35.10p | 36.50p | 34.73p | 36.50p | 95846 |
23/05/2018 | 34.30p | 37.00p | 34.30p | 35.45p | 117047 |
22/05/2018 | 36.00p | 36.00p | 34.40p | 34.85p | 383663 |
21/05/2018 | 37.20p | 37.40p | 35.80p | 35.80p | 230812 |
18/05/2018 | 37.90p | 38.20p | 36.44p | 37.05p | 371485 |
17/05/2018 | 35.00p | 38.69p | 35.00p | 37.60p | 1032986 |
16/05/2018 | 34.90p | 37.40p | 34.72p | 36.55p | 1016014 |
15/05/2018 | 33.50p | 34.77p | 32.35p | 34.25p | 524579 |
14/05/2018 | 32.99p | 33.25p | 32.63p | 33.25p | 79721 |
11/05/2018 | 34.10p | 34.20p | 32.50p | 32.85p | 538601 |
10/05/2018 | 30.00p | 34.90p | 30.00p | 33.75p | 764009 |
09/05/2018 | 31.00p | 32.90p | 29.00p | 32.00p | 969573 |
08/05/2018 | 32.00p | 32.77p | 31.10p | 31.50p | 190457 |
04/05/2018 | 31.20p | 32.90p | 31.20p | 31.70p | 280188 |
03/05/2018 | 32.00p | 33.07p | 31.70p | 32.10p | 143876 |
02/05/2018 | 33.10p | 33.90p | 31.50p | 31.70p | 143541 |
01/05/2018 | 33.40p | 34.70p | 32.70p | 33.05p | 372932 |
30/04/2018 | 33.00p | 34.70p | 33.00p | 33.80p | 294940 |
27/04/2018 | 33.70p | 34.10p | 33.00p | 33.80p | 353416 |
26/04/2018 | 33.60p | 34.40p | 33.09p | 34.00p | 69977 |
25/04/2018 | 32.50p | 34.30p | 32.50p | 33.80p | 790481 |
24/04/2018 | 33.90p | 33.90p | 32.76p | 33.35p | 143479 |
23/04/2018 | 33.50p | 34.00p | 32.40p | 32.95p | 158879 |
20/04/2018 | 33.00p | 33.75p | 33.00p | 33.50p | 213369 |
19/04/2018 | 33.20p | 33.70p | 32.86p | 33.50p | 120393 |
18/04/2018 | 33.80p | 34.78p | 33.40p | 33.60p | 319860 |
17/04/2018 | 33.30p | 34.20p | 32.78p | 34.20p | 166727 |
16/04/2018 | 33.90p | 34.57p | 33.10p | 33.90p | 596723 |
13/04/2018 | 32.60p | 33.40p | 32.30p | 33.35p | 101193 |
12/04/2018 | 32.80p | 33.90p | 32.50p | 33.20p | 174605 |
11/04/2018 | 33.10p | 33.40p | 31.89p | 32.45p | 353635 |
10/04/2018 | 31.60p | 33.00p | 31.06p | 32.15p | 1136122 |
09/04/2018 | 30.10p | 31.60p | 30.00p | 30.70p | 283897 |
06/04/2018 | 31.10p | 31.90p | 30.00p | 30.00p | 190856 |
05/04/2018 | 30.50p | 31.90p | 30.50p | 31.25p | 180386 |
04/04/2018 | 31.50p | 32.79p | 29.50p | 30.00p | 563833 |
03/04/2018 | 32.00p | 33.00p | 31.40p | 32.05p | 395543 |
29/03/2018 | 31.00p | 32.10p | 31.00p | 31.75p | 296329 |
28/03/2018 | 31.90p | 32.56p | 30.00p | 30.80p | 348699 |
27/03/2018 | 33.50p | 34.00p | 31.80p | 32.40p | 836117 |
26/03/2018 | 27.40p | 33.00p | 27.40p | 31.60p | 1554080 |
23/03/2018 | 27.40p | 29.00p | 27.40p | 28.90p | 375626 |
22/03/2018 | 30.20p | 30.70p | 28.50p | 28.90p | 492259 |
21/03/2018 | 30.00p | 31.00p | 29.26p | 30.50p | 492593 |
20/03/2018 | 30.90p | 31.00p | 30.11p | 31.00p | 131804 |
19/03/2018 | 31.00p | 32.71p | 30.35p | 31.20p | 155363 |
16/03/2018 | 32.00p | 32.32p | 31.46p | 32.00p | 105213 |
15/03/2018 | 31.40p | 32.35p | 30.90p | 32.10p | 337003 |
14/03/2018 | 32.90p | 32.90p | 31.40p | 32.30p | 89727 |
13/03/2018 | 33.10p | 33.10p | 31.63p | 32.65p | 112671 |
12/03/2018 | 31.10p | 32.38p | 30.10p | 32.05p | 450311 |
09/03/2018 | 31.80p | 32.38p | 31.50p | 32.25p | 278589 |
08/03/2018 | 33.00p | 33.00p | 31.60p | 32.30p | 16559 |
07/03/2018 | 32.60p | 32.69p | 31.70p | 31.75p | 155190 |
06/03/2018 | 33.00p | 33.24p | 31.98p | 32.50p | 382513 |
05/03/2018 | 34.00p | 34.70p | 32.00p | 32.85p | 414804 |
02/03/2018 | 36.90p | 36.90p | 33.25p | 34.70p | 369904 |
01/03/2018 | 34.50p | 35.71p | 34.10p | 35.20p | 79398 |
28/02/2018 | 36.00p | 36.00p | 33.10p | 34.50p | 283355 |
27/02/2018 | 36.00p | 36.40p | 35.00p | 35.10p | 88951 |
26/02/2018 | 36.00p | 36.50p | 34.50p | 35.10p | 205782 |
23/02/2018 | 35.10p | 36.60p | 35.00p | 36.00p | 75601 |
22/02/2018 | 36.10p | 37.00p | 35.20p | 35.20p | 261211 |
21/02/2018 | 37.00p | 37.79p | 36.10p | 36.50p | 225694 |
20/02/2018 | 37.00p | 38.37p | 36.43p | 36.50p | 352320 |
19/02/2018 | 34.70p | 37.40p | 33.60p | 36.55p | 475526 |
16/02/2018 | 33.40p | 35.50p | 33.04p | 34.20p | 246369 |
15/02/2018 | 31.70p | 33.00p | 31.70p | 33.00p | 76112 |
14/02/2018 | 31.14p | 32.41p | 31.14p | 32.05p | 84252 |
13/02/2018 | 31.00p | 32.40p | 31.00p | 31.85p | 110290 |
12/02/2018 | 31.50p | 32.50p | 31.30p | 31.90p | 94559 |
09/02/2018 | 32.00p | 32.00p | 30.40p | 31.20p | 502453 |
08/02/2018 | 32.50p | 33.50p | 32.00p | 32.75p | 100322 |
07/02/2018 | 32.80p | 34.00p | 31.22p | 33.70p | 563945 |
06/02/2018 | 32.50p | 32.61p | 29.00p | 31.95p | 1207675 |
05/02/2018 | 37.70p | 37.70p | 31.98p | 33.50p | 842196 |
02/02/2018 | 37.90p | 37.90p | 36.10p | 37.05p | 206057 |
01/02/2018 | 37.40p | 37.90p | 36.10p | 36.75p | 127672 |
31/01/2018 | 36.50p | 37.41p | 36.49p | 36.85p | 385062 |
30/01/2018 | 34.50p | 37.00p | 34.50p | 36.45p | 322095 |
29/01/2018 | 35.00p | 36.16p | 32.64p | 35.70p | 755187 |
26/01/2018 | 34.90p | 36.14p | 34.10p | 35.00p | 156992 |
25/01/2018 | 34.50p | 36.23p | 34.10p | 35.10p | 93487 |
24/01/2018 | 35.50p | 35.90p | 33.70p | 35.25p | 673535 |
23/01/2018 | 36.70p | 37.15p | 34.30p | 35.15p | 437265 |
22/01/2018 | 37.00p | 37.50p | 35.90p | 36.30p | 190616 |
19/01/2018 | 36.80p | 38.00p | 35.10p | 36.00p | 289285 |
18/01/2018 | 36.00p | 38.50p | 34.20p | 36.85p | 1343127 |
*Close Price adjusted for both dividends and splits