Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
15/02/2018 | 26.00p | 27.00p | 26.00p | 26.00p | 1405 |
14/02/2018 | 25.50p | 26.00p | 24.00p | 26.00p | 1865 |
13/02/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
12/02/2018 | 25.50p | 27.00p | 25.50p | 25.50p | 3 |
09/02/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
08/02/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
07/02/2018 | 25.50p | 27.00p | 25.50p | 25.50p | 1196 |
06/02/2018 | 25.50p | 26.00p | 25.50p | 25.50p | 0 |
05/02/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
02/02/2018 | 26.00p | 26.00p | 25.33p | 26.00p | 13 |
01/02/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
31/01/2018 | 26.00p | 27.00p | 26.00p | 26.00p | 500 |
30/01/2018 | 26.00p | 26.90p | 26.00p | 26.00p | 3985 |
29/01/2018 | 26.00p | 26.80p | 26.00p | 26.00p | 1865 |
26/01/2018 | 25.50p | 26.10p | 25.00p | 26.00p | 31546 |
25/01/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
24/01/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
23/01/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
22/01/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
19/01/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
18/01/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
17/01/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
16/01/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
15/01/2018 | 24.00p | 24.50p | 24.00p | 24.50p | 10225 |
12/01/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
11/01/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
10/01/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
09/01/2018 | 24.00p | 24.00p | 23.12p | 24.00p | 49 |
08/01/2018 | 24.00p | 24.40p | 23.20p | 24.00p | 9603 |
05/01/2018 | 24.00p | 24.40p | 24.00p | 24.00p | 12610 |
04/01/2018 | 24.00p | 24.40p | 24.00p | 24.00p | 1000 |
03/01/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
02/01/2018 | 24.50p | 24.50p | 23.75p | 24.00p | 0 |
29/12/2017 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
28/12/2017 | 23.50p | 23.75p | 23.00p | 23.75p | 15000 |
27/12/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
22/12/2017 | 23.50p | 23.70p | 23.50p | 23.50p | 10000 |
21/12/2017 | 24.25p | 24.25p | 23.50p | 23.50p | 0 |
20/12/2017 | 24.50p | 24.50p | 24.25p | 24.25p | 0 |
19/12/2017 | 24.50p | 24.50p | 23.00p | 24.50p | 7936 |
18/12/2017 | 24.00p | 24.78p | 24.00p | 24.50p | 14504 |
15/12/2017 | 24.25p | 24.40p | 23.20p | 24.00p | 18398 |
14/12/2017 | 25.75p | 25.75p | 24.00p | 24.25p | 13000 |
13/12/2017 | 26.50p | 26.50p | 25.75p | 25.75p | 17460 |
12/12/2017 | 26.50p | 26.50p | 26.00p | 26.50p | 10000 |
11/12/2017 | 26.50p | 26.94p | 26.11p | 26.50p | 14106 |
08/12/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
07/12/2017 | 26.50p | 26.97p | 26.50p | 26.50p | 2978 |
06/12/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
05/12/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
04/12/2017 | 26.50p | 26.50p | 26.11p | 26.50p | 1397 |
01/12/2017 | 26.50p | 26.90p | 26.50p | 26.50p | 6966 |
30/11/2017 | 26.50p | 27.00p | 26.50p | 26.50p | 53095 |
29/11/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
28/11/2017 | 26.00p | 26.50p | 26.00p | 26.50p | 9460 |
27/11/2017 | 26.00p | 26.32p | 25.00p | 26.00p | 20445 |
24/11/2017 | 26.00p | 26.40p | 26.00p | 26.00p | 7519 |
23/11/2017 | 26.00p | 26.40p | 25.80p | 26.00p | 13328 |
22/11/2017 | 26.00p | 26.16p | 25.00p | 26.00p | 49606 |
21/11/2017 | 23.50p | 26.00p | 21.95p | 26.00p | 108148 |
20/11/2017 | 32.25p | 32.25p | 30.00p | 31.75p | 10000 |
17/11/2017 | 32.25p | 32.25p | 32.25p | 32.25p | 0 |
16/11/2017 | 32.25p | 32.25p | 31.60p | 32.25p | 1100 |
15/11/2017 | 32.75p | 32.75p | 31.60p | 32.25p | 16099 |
14/11/2017 | 32.50p | 32.75p | 32.50p | 32.75p | 0 |
13/11/2017 | 32.50p | 33.00p | 32.00p | 32.50p | 39909 |
10/11/2017 | 31.50p | 33.00p | 31.50p | 32.50p | 49500 |
09/11/2017 | 33.75p | 34.31p | 31.19p | 31.50p | 41436 |
08/11/2017 | 33.75p | 33.75p | 33.00p | 33.75p | 8638 |
07/11/2017 | 33.75p | 34.00p | 33.75p | 33.75p | 14215 |
06/11/2017 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
03/11/2017 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
02/11/2017 | 33.75p | 33.75p | 33.75p | 33.75p | 0 |
01/11/2017 | 34.00p | 34.00p | 33.00p | 33.75p | 5000 |
31/10/2017 | 34.00p | 34.00p | 33.00p | 34.00p | 1600 |
30/10/2017 | 34.00p | 34.00p | 33.80p | 34.00p | 15000 |
27/10/2017 | 34.00p | 34.00p | 33.00p | 34.00p | 17000 |
26/10/2017 | 34.00p | 34.25p | 34.00p | 34.00p | 0 |
25/10/2017 | 34.25p | 34.25p | 34.25p | 34.25p | 0 |
24/10/2017 | 34.25p | 34.25p | 34.25p | 34.25p | 0 |
23/10/2017 | 34.25p | 34.67p | 33.25p | 34.25p | 16107 |
20/10/2017 | 33.75p | 34.67p | 33.75p | 34.25p | 25613 |
19/10/2017 | 33.75p | 33.75p | 33.15p | 33.75p | 12 |
18/10/2017 | 33.75p | 33.75p | 33.14p | 33.75p | 163 |
17/10/2017 | 33.75p | 33.75p | 33.00p | 33.75p | 3627 |
16/10/2017 | 33.75p | 34.00p | 33.75p | 33.75p | 14500 |
13/10/2017 | 34.25p | 34.25p | 33.75p | 33.75p | 31037 |
12/10/2017 | 34.25p | 34.25p | 34.25p | 34.25p | 0 |
11/10/2017 | 34.25p | 36.50p | 34.25p | 34.25p | 0 |
10/10/2017 | 36.50p | 36.50p | 36.50p | 36.50p | 2723 |
09/10/2017 | 36.50p | 36.50p | 36.50p | 36.50p | 2380 |
06/10/2017 | 36.50p | 37.50p | 36.50p | 36.50p | 0 |
05/10/2017 | 36.50p | 36.50p | 36.50p | 36.50p | 228 |
04/10/2017 | 37.00p | 37.50p | 36.50p | 36.50p | 0 |
03/10/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
02/10/2017 | 37.00p | 37.50p | 37.00p | 37.00p | 761 |
29/09/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
28/09/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
27/09/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 1973 |
26/09/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 188 |
25/09/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
22/09/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
21/09/2017 | 37.50p | 37.50p | 37.00p | 37.00p | 1683 |
20/09/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 1910 |
19/09/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
18/09/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 5447 |
15/09/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
14/09/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 31287 |
13/09/2017 | 37.25p | 37.50p | 37.25p | 37.50p | 35050 |
12/09/2017 | 37.25p | 37.25p | 37.25p | 37.25p | 0 |
11/09/2017 | 37.25p | 37.25p | 37.25p | 37.25p | 18647 |
08/09/2017 | 37.25p | 37.25p | 37.25p | 37.25p | 0 |
07/09/2017 | 37.75p | 37.75p | 37.25p | 37.25p | 15190 |
06/09/2017 | 37.75p | 37.75p | 37.75p | 37.75p | 0 |
05/09/2017 | 37.75p | 38.25p | 37.25p | 37.75p | 0 |
04/09/2017 | 37.25p | 38.25p | 37.25p | 37.25p | 12500 |
01/09/2017 | 36.25p | 37.25p | 36.25p | 37.25p | 30000 |
31/08/2017 | 36.25p | 36.25p | 36.25p | 36.25p | 827 |
30/08/2017 | 35.50p | 36.25p | 35.50p | 36.25p | 10000 |
29/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 17000 |
25/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 300 |
24/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 2842 |
23/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 2738 |
22/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 9517 |
21/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
18/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 2722 |
17/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
16/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
15/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 2500 |
14/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
11/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
10/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
09/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
08/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 6500 |
07/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 1864 |
04/08/2017 | 35.75p | 35.75p | 35.50p | 35.50p | 13079 |
03/08/2017 | 35.75p | 35.75p | 35.75p | 35.75p | 64 |
02/08/2017 | 35.75p | 35.75p | 35.75p | 35.75p | 0 |
01/08/2017 | 35.75p | 35.75p | 35.75p | 35.75p | 0 |
31/07/2017 | 35.75p | 35.75p | 35.75p | 35.75p | 0 |
28/07/2017 | 35.75p | 35.75p | 35.75p | 35.75p | 0 |
27/07/2017 | 35.75p | 35.75p | 35.75p | 35.75p | 0 |
26/07/2017 | 35.75p | 35.75p | 35.75p | 35.75p | 481 |
25/07/2017 | 35.75p | 35.75p | 35.75p | 35.75p | 1600000 |
24/07/2017 | 35.75p | 35.75p | 35.75p | 35.75p | 0 |
21/07/2017 | 35.75p | 35.75p | 35.75p | 35.75p | 0 |
20/07/2017 | 35.75p | 35.75p | 35.75p | 35.75p | 35721 |
19/07/2017 | 35.75p | 35.75p | 35.75p | 35.75p | 1101361 |
18/07/2017 | 35.75p | 35.75p | 35.75p | 35.75p | 0 |
17/07/2017 | 36.00p | 36.00p | 35.75p | 35.75p | 3167 |
14/07/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 4000 |
13/07/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 963 |
12/07/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
11/07/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
10/07/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 16125 |
07/07/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
06/07/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 42713 |
05/07/2017 | 37.00p | 37.00p | 36.00p | 36.00p | 158069 |
04/07/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
03/07/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
30/06/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 195 |
29/06/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 42037 |
28/06/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 17657 |
27/06/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
26/06/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 73543 |
23/06/2017 | 36.50p | 37.00p | 36.50p | 37.00p | 3669 |
22/06/2017 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
21/06/2017 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
20/06/2017 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
19/06/2017 | 37.00p | 37.00p | 36.50p | 36.50p | 0 |
16/06/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
15/06/2017 | 37.00p | 37.13p | 36.50p | 37.00p | 172 |
14/06/2017 | 37.00p | 37.00p | 36.02p | 37.00p | 2125 |
13/06/2017 | 37.00p | 37.38p | 36.38p | 37.00p | 98202 |
12/06/2017 | 36.50p | 37.40p | 36.02p | 37.00p | 18538 |
09/06/2017 | 36.50p | 36.50p | 36.00p | 36.50p | 12825 |
08/06/2017 | 37.25p | 37.25p | 36.50p | 37.00p | 3097 |
07/06/2017 | 37.25p | 37.55p | 36.50p | 37.25p | 5195 |
06/06/2017 | 37.25p | 37.25p | 36.60p | 37.25p | 1500 |
05/06/2017 | 38.00p | 38.00p | 37.25p | 37.25p | 0 |
02/06/2017 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
01/06/2017 | 38.00p | 38.00p | 37.02p | 38.00p | 2000 |
31/05/2017 | 38.75p | 38.75p | 37.50p | 38.00p | 10600 |
30/05/2017 | 38.75p | 38.75p | 38.00p | 38.75p | 0 |
26/05/2017 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
25/05/2017 | 38.75p | 38.75p | 38.25p | 38.75p | 0 |
24/05/2017 | 38.50p | 38.75p | 38.00p | 38.75p | 11182 |
23/05/2017 | 38.50p | 39.00p | 38.50p | 38.50p | 641 |
22/05/2017 | 38.00p | 39.00p | 37.50p | 38.50p | 20153 |
19/05/2017 | 38.00p | 39.00p | 37.02p | 38.00p | 160426 |
18/05/2017 | 38.00p | 38.25p | 38.00p | 38.00p | 0 |
17/05/2017 | 37.75p | 38.90p | 37.75p | 38.00p | 14329 |
16/05/2017 | 37.75p | 38.90p | 36.52p | 37.75p | 35535 |
15/05/2017 | 37.25p | 37.45p | 37.25p | 37.25p | 22 |
12/05/2017 | 37.25p | 37.25p | 37.25p | 37.25p | 0 |
11/05/2017 | 37.25p | 37.25p | 37.25p | 37.25p | 0 |
10/05/2017 | 37.25p | 38.00p | 36.52p | 37.25p | 32734 |
09/05/2017 | 37.25p | 37.25p | 37.25p | 37.25p | 0 |
08/05/2017 | 37.00p | 37.25p | 36.50p | 37.25p | 0 |
*Close Price adjusted for both dividends and splits