Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/10/2018 | 25.96p | 25.96p | 25.22p | 25.71p | 72819 |
23/10/2018 | 26.71p | 26.71p | 25.46p | 25.96p | 143943 |
22/10/2018 | 26.71p | 26.91p | 26.57p | 26.71p | 31663 |
19/10/2018 | 26.71p | 26.71p | 26.61p | 26.71p | 21610 |
18/10/2018 | 27.21p | 27.21p | 26.46p | 26.71p | 90291 |
17/10/2018 | 25.96p | 27.36p | 25.96p | 26.96p | 141634 |
16/10/2018 | 25.71p | 26.46p | 25.47p | 25.96p | 114574 |
15/10/2018 | 25.71p | 25.96p | 25.33p | 25.71p | 173846 |
12/10/2018 | 24.82p | 26.41p | 24.37p | 25.71p | 308351 |
11/10/2018 | 25.81p | 25.96p | 23.97p | 24.82p | 611605 |
10/10/2018 | 26.46p | 26.46p | 25.56p | 25.96p | 134715 |
09/10/2018 | 26.96p | 27.31p | 25.96p | 26.46p | 116682 |
08/10/2018 | 27.71p | 27.71p | 26.07p | 26.96p | 284363 |
05/10/2018 | 28.46p | 28.58p | 26.96p | 27.71p | 275534 |
04/10/2018 | 27.71p | 28.66p | 27.68p | 28.46p | 120200 |
03/10/2018 | 29.71p | 29.73p | 27.68p | 27.71p | 281717 |
02/10/2018 | 29.96p | 30.15p | 29.46p | 29.71p | 218134 |
01/10/2018 | 30.71p | 31.24p | 29.61p | 29.96p | 619766 |
28/09/2018 | 30.21p | 31.46p | 28.46p | 31.21p | 764114 |
27/09/2018 | 27.46p | 29.96p | 27.24p | 29.46p | 536063 |
26/09/2018 | 26.46p | 26.90p | 26.29p | 26.46p | 36047 |
25/09/2018 | 26.46p | 26.91p | 26.16p | 26.46p | 79970 |
24/09/2018 | 26.46p | 26.61p | 26.26p | 26.46p | 61444 |
21/09/2018 | 26.56p | 26.76p | 26.30p | 26.56p | 168013 |
20/09/2018 | 26.46p | 27.33p | 26.31p | 26.56p | 238218 |
19/09/2018 | 25.71p | 26.86p | 25.71p | 26.46p | 528554 |
18/09/2018 | 26.46p | 26.60p | 25.56p | 25.71p | 317378 |
17/09/2018 | 27.71p | 27.71p | 25.96p | 26.46p | 340919 |
14/09/2018 | 27.81p | 27.81p | 27.46p | 27.71p | 60672 |
13/09/2018 | 27.81p | 27.96p | 27.46p | 27.81p | 95789 |
12/09/2018 | 27.91p | 27.96p | 27.47p | 27.81p | 151983 |
11/09/2018 | 28.01p | 28.01p | 27.26p | 27.91p | 554623 |
10/09/2018 | 28.36p | 28.41p | 26.96p | 27.91p | 282612 |
07/09/2018 | 29.56p | 29.66p | 27.96p | 28.36p | 258313 |
06/09/2018 | 29.46p | 29.79p | 28.97p | 29.56p | 136877 |
05/09/2018 | 29.46p | 29.84p | 28.96p | 29.46p | 111328 |
04/09/2018 | 29.46p | 30.61p | 28.96p | 29.46p | 410603 |
03/09/2018 | 30.86p | 31.36p | 29.46p | 29.46p | 385282 |
31/08/2018 | 30.71p | 31.86p | 30.71p | 31.36p | 454529 |
30/08/2018 | 31.21p | 31.40p | 30.46p | 30.71p | 345131 |
29/08/2018 | 31.11p | 31.95p | 30.73p | 31.21p | 643494 |
28/08/2018 | 29.81p | 31.56p | 29.57p | 30.96p | 1964172 |
24/08/2018 | 28.21p | 30.21p | 28.21p | 29.81p | 1458713 |
23/08/2018 | 27.66p | 28.44p | 27.66p | 28.21p | 182382 |
22/08/2018 | 28.96p | 29.15p | 27.50p | 27.66p | 321525 |
21/08/2018 | 28.61p | 29.66p | 28.56p | 28.71p | 770535 |
20/08/2018 | 25.46p | 28.46p | 25.46p | 28.31p | 1826734 |
17/08/2018 | 25.46p | 25.46p | 24.12p | 24.47p | 420585 |
16/08/2018 | 25.12p | 25.46p | 24.97p | 25.46p | 181614 |
15/08/2018 | 25.46p | 25.46p | 24.97p | 25.12p | 245373 |
14/08/2018 | 25.96p | 25.96p | 25.09p | 25.46p | 269666 |
13/08/2018 | 26.61p | 26.95p | 25.62p | 25.96p | 226924 |
10/08/2018 | 26.61p | 26.95p | 26.26p | 26.61p | 136008 |
09/08/2018 | 26.86p | 26.96p | 26.27p | 26.61p | 98901 |
08/08/2018 | 26.61p | 26.94p | 26.40p | 26.86p | 82325 |
07/08/2018 | 27.21p | 27.49p | 26.31p | 26.61p | 164796 |
06/08/2018 | 27.21p | 27.66p | 26.56p | 27.21p | 185523 |
03/08/2018 | 26.76p | 27.26p | 26.26p | 27.21p | 175035 |
02/08/2018 | 27.71p | 27.71p | 26.29p | 26.76p | 198781 |
01/08/2018 | 28.46p | 28.46p | 27.59p | 27.71p | 167564 |
31/07/2018 | 28.46p | 28.76p | 28.21p | 28.46p | 200815 |
30/07/2018 | 28.71p | 28.96p | 27.97p | 28.46p | 171588 |
27/07/2018 | 28.71p | 29.16p | 28.52p | 28.71p | 159177 |
26/07/2018 | 28.71p | 29.31p | 27.97p | 28.71p | 100363 |
25/07/2018 | 28.86p | 29.26p | 27.57p | 28.71p | 420957 |
24/07/2018 | 28.36p | 29.26p | 28.11p | 28.86p | 399544 |
23/07/2018 | 28.71p | 29.46p | 27.96p | 28.36p | 811472 |
20/07/2018 | 27.86p | 28.25p | 27.82p | 27.86p | 287370 |
19/07/2018 | 27.61p | 28.16p | 27.56p | 27.86p | 434302 |
18/07/2018 | 26.96p | 27.86p | 26.96p | 27.61p | 454846 |
17/07/2018 | 27.21p | 27.46p | 26.59p | 26.96p | 2728051 |
16/07/2018 | 26.46p | 27.46p | 26.46p | 27.21p | 330435 |
13/07/2018 | 26.46p | 26.86p | 26.09p | 26.46p | 280806 |
12/07/2018 | 26.96p | 27.21p | 26.21p | 26.46p | 346833 |
11/07/2018 | 26.71p | 27.46p | 26.46p | 26.96p | 427010 |
10/07/2018 | 27.21p | 27.31p | 26.46p | 26.71p | 512914 |
09/07/2018 | 27.36p | 27.46p | 26.59p | 27.21p | 506957 |
06/07/2018 | 26.71p | 27.36p | 26.61p | 27.36p | 700727 |
05/07/2018 | 27.36p | 27.44p | 26.22p | 26.71p | 2340154 |
04/07/2018 | 27.46p | 27.56p | 26.25p | 27.36p | 823862 |
03/07/2018 | 24.22p | 27.96p | 23.99p | 27.46p | 2858772 |
02/07/2018 | 23.97p | 24.78p | 22.97p | 24.22p | 442522 |
29/06/2018 | 23.47p | 23.96p | 22.97p | 23.72p | 223368 |
28/06/2018 | 23.37p | 23.67p | 22.97p | 22.97p | 92539 |
27/06/2018 | 23.37p | 23.56p | 22.98p | 23.37p | 65449 |
26/06/2018 | 23.47p | 23.47p | 22.98p | 23.37p | 21408 |
25/06/2018 | 23.72p | 23.72p | 22.98p | 23.47p | 90250 |
22/06/2018 | 23.72p | 23.72p | 23.47p | 23.72p | 117671 |
21/06/2018 | 23.47p | 24.97p | 23.17p | 23.72p | 588068 |
20/06/2018 | 22.22p | 23.96p | 21.98p | 23.47p | 277419 |
19/06/2018 | 22.72p | 22.72p | 21.77p | 22.22p | 160243 |
18/06/2018 | 22.87p | 23.26p | 22.27p | 22.72p | 158045 |
15/06/2018 | 22.87p | 23.03p | 22.57p | 22.87p | 264098 |
14/06/2018 | 23.97p | 23.97p | 22.57p | 22.87p | 168036 |
13/06/2018 | 24.22p | 24.71p | 23.48p | 23.97p | 213754 |
12/06/2018 | 23.22p | 24.87p | 23.09p | 24.22p | 170445 |
11/06/2018 | 22.97p | 23.47p | 22.63p | 23.22p | 289502 |
08/06/2018 | 22.47p | 23.22p | 22.26p | 22.97p | 175865 |
07/06/2018 | 23.17p | 23.17p | 21.97p | 22.47p | 452783 |
06/06/2018 | 23.22p | 23.34p | 22.98p | 23.17p | 184374 |
05/06/2018 | 23.22p | 23.34p | 22.97p | 23.22p | 310108 |
04/06/2018 | 24.72p | 24.72p | 22.99p | 23.22p | 579871 |
01/06/2018 | 24.72p | 24.74p | 24.47p | 24.72p | 107856 |
31/05/2018 | 25.22p | 25.34p | 24.47p | 24.72p | 180165 |
30/05/2018 | 27.21p | 27.21p | 24.97p | 25.22p | 842479 |
29/05/2018 | 26.71p | 26.96p | 25.96p | 26.46p | 175700 |
25/05/2018 | 26.46p | 26.96p | 25.96p | 26.71p | 202734 |
24/05/2018 | 26.71p | 26.71p | 26.06p | 26.46p | 169049 |
23/05/2018 | 27.21p | 27.26p | 26.46p | 26.71p | 318557 |
22/05/2018 | 27.31p | 27.81p | 27.06p | 27.21p | 563376 |
21/05/2018 | 27.06p | 28.21p | 26.89p | 27.31p | 568935 |
18/05/2018 | 26.46p | 27.36p | 26.46p | 27.06p | 719858 |
17/05/2018 | 26.46p | 26.96p | 26.27p | 26.46p | 265939 |
16/05/2018 | 26.46p | 26.91p | 26.26p | 26.46p | 195104 |
15/05/2018 | 25.96p | 26.91p | 25.96p | 26.46p | 441530 |
14/05/2018 | 26.11p | 27.25p | 25.71p | 25.96p | 715433 |
11/05/2018 | 24.97p | 26.46p | 24.15p | 26.11p | 1089820 |
10/05/2018 | 25.81p | 26.86p | 24.97p | 25.22p | 469049 |
09/05/2018 | 23.97p | 26.94p | 23.42p | 25.91p | 1409318 |
08/05/2018 | 23.47p | 24.22p | 23.32p | 23.97p | 52961 |
04/05/2018 | 22.92p | 23.97p | 22.72p | 23.47p | 375588 |
03/05/2018 | 22.57p | 23.17p | 22.37p | 22.92p | 125390 |
02/05/2018 | 22.37p | 22.97p | 22.13p | 22.57p | 145788 |
01/05/2018 | 22.47p | 23.37p | 20.97p | 22.27p | 758191 |
30/04/2018 | 21.77p | 21.77p | 20.98p | 21.22p | 244690 |
27/04/2018 | 21.77p | 21.87p | 21.27p | 21.77p | 274788 |
26/04/2018 | 21.77p | 22.12p | 21.39p | 21.77p | 15368 |
25/04/2018 | 21.97p | 21.97p | 21.27p | 21.77p | 211653 |
24/04/2018 | 21.97p | 21.97p | 21.76p | 21.97p | 122962 |
23/04/2018 | 21.72p | 22.31p | 21.64p | 21.97p | 180093 |
20/04/2018 | 21.22p | 21.97p | 20.98p | 21.52p | 206045 |
19/04/2018 | 21.22p | 21.32p | 20.97p | 21.22p | 45957 |
18/04/2018 | 21.47p | 21.91p | 20.97p | 21.22p | 590280 |
17/04/2018 | 21.47p | 21.67p | 21.27p | 21.47p | 210804 |
16/04/2018 | 21.12p | 21.84p | 20.97p | 21.47p | 118908 |
13/04/2018 | 21.47p | 21.47p | 20.72p | 21.12p | 331616 |
12/04/2018 | 21.47p | 21.85p | 20.97p | 21.47p | 65596 |
11/04/2018 | 22.07p | 22.07p | 21.07p | 21.47p | 203673 |
10/04/2018 | 22.07p | 22.07p | 21.68p | 22.07p | 90377 |
09/04/2018 | 21.97p | 22.27p | 21.60p | 22.07p | 183060 |
06/04/2018 | 22.12p | 22.12p | 21.60p | 21.97p | 229873 |
05/04/2018 | 22.57p | 22.57p | 21.60p | 22.12p | 127384 |
04/04/2018 | 22.57p | 22.57p | 22.20p | 22.57p | 130192 |
03/04/2018 | 22.47p | 22.77p | 22.02p | 22.57p | 119053 |
29/03/2018 | 21.47p | 22.84p | 21.27p | 22.47p | 410100 |
28/03/2018 | 21.97p | 21.97p | 20.97p | 21.47p | 438922 |
27/03/2018 | 20.97p | 22.37p | 20.57p | 21.97p | 430132 |
26/03/2018 | 19.72p | 21.47p | 19.72p | 20.97p | 375986 |
23/03/2018 | 19.72p | 20.47p | 19.47p | 19.72p | 608482 |
22/03/2018 | 21.22p | 21.22p | 19.50p | 19.72p | 1171026 |
21/03/2018 | 21.82p | 21.85p | 20.97p | 21.22p | 353481 |
20/03/2018 | 22.12p | 22.12p | 21.77p | 21.82p | 190173 |
19/03/2018 | 22.12p | 22.15p | 21.73p | 22.12p | 228892 |
16/03/2018 | 22.22p | 22.27p | 21.93p | 22.12p | 119313 |
15/03/2018 | 22.12p | 22.29p | 22.03p | 22.22p | 169021 |
14/03/2018 | 22.22p | 22.47p | 21.67p | 22.12p | 276862 |
13/03/2018 | 21.72p | 22.32p | 21.72p | 22.22p | 107611 |
12/03/2018 | 22.72p | 22.72p | 21.47p | 21.72p | 1061570 |
09/03/2018 | 22.47p | 22.47p | 21.82p | 21.97p | 195900 |
08/03/2018 | 22.97p | 22.97p | 21.48p | 22.27p | 681136 |
07/03/2018 | 22.72p | 22.82p | 22.47p | 22.72p | 179091 |
06/03/2018 | 22.82p | 23.03p | 22.54p | 22.72p | 168429 |
05/03/2018 | 23.22p | 23.25p | 22.53p | 22.82p | 159322 |
02/03/2018 | 23.22p | 23.27p | 22.97p | 23.22p | 129566 |
01/03/2018 | 23.57p | 23.74p | 22.97p | 23.22p | 216461 |
28/02/2018 | 23.57p | 23.80p | 23.23p | 23.57p | 133814 |
27/02/2018 | 23.47p | 23.85p | 23.26p | 23.57p | 215522 |
26/02/2018 | 23.37p | 23.96p | 23.34p | 23.47p | 226727 |
23/02/2018 | 23.37p | 23.75p | 23.29p | 23.37p | 87315 |
22/02/2018 | 23.37p | 23.75p | 22.97p | 23.37p | 140349 |
21/02/2018 | 23.57p | 23.57p | 23.09p | 23.37p | 204083 |
20/02/2018 | 23.72p | 23.97p | 23.52p | 23.57p | 186484 |
19/02/2018 | 24.12p | 24.16p | 23.57p | 23.72p | 158634 |
16/02/2018 | 24.12p | 24.17p | 23.94p | 24.12p | 78104 |
15/02/2018 | 23.97p | 24.46p | 23.83p | 24.12p | 282571 |
14/02/2018 | 23.47p | 23.97p | 23.47p | 23.97p | 62669 |
13/02/2018 | 22.82p | 23.47p | 22.82p | 23.47p | 339016 |
12/02/2018 | 22.72p | 22.96p | 22.47p | 22.77p | 565615 |
09/02/2018 | 23.72p | 23.72p | 21.54p | 22.72p | 891991 |
08/02/2018 | 23.87p | 23.89p | 23.47p | 23.72p | 130333 |
07/02/2018 | 23.37p | 23.97p | 23.26p | 23.87p | 492571 |
06/02/2018 | 23.97p | 23.97p | 22.97p | 23.37p | 462274 |
05/02/2018 | 24.92p | 25.21p | 23.94p | 24.27p | 435365 |
02/02/2018 | 25.17p | 25.37p | 24.47p | 24.92p | 258036 |
01/02/2018 | 25.22p | 25.35p | 25.17p | 25.17p | 51527 |
31/01/2018 | 25.71p | 25.71p | 24.97p | 25.22p | 161242 |
30/01/2018 | 25.96p | 26.09p | 25.46p | 25.71p | 500632 |
29/01/2018 | 25.96p | 26.26p | 25.73p | 25.96p | 241167 |
26/01/2018 | 26.11p | 26.24p | 25.55p | 25.96p | 332491 |
25/01/2018 | 26.21p | 26.26p | 25.96p | 26.11p | 201028 |
24/01/2018 | 26.91p | 26.91p | 25.97p | 26.21p | 555973 |
23/01/2018 | 26.81p | 26.96p | 26.67p | 26.91p | 285507 |
22/01/2018 | 27.21p | 27.46p | 26.61p | 26.81p | 714326 |
19/01/2018 | 26.46p | 27.46p | 26.46p | 27.21p | 783792 |
18/01/2018 | 26.96p | 27.16p | 25.97p | 26.46p | 432135 |
17/01/2018 | 27.01p | 27.21p | 26.84p | 26.86p | 128544 |
16/01/2018 | 27.06p | 27.46p | 26.61p | 27.01p | 914439 |
15/01/2018 | 26.71p | 27.40p | 26.64p | 27.06p | 1005291 |
12/01/2018 | 25.12p | 26.91p | 25.07p | 26.71p | 2581894 |
11/01/2018 | 24.72p | 25.46p | 24.47p | 25.12p | 557420 |
*Close Price adjusted for both dividends and splits