Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2018 | 43.00p | 43.00p | 40.20p | 41.30p | 566984 |
18/10/2018 | 44.10p | 44.28p | 43.00p | 43.00p | 49401 |
17/10/2018 | 44.90p | 44.90p | 43.00p | 43.60p | 14316 |
16/10/2018 | 42.30p | 43.04p | 42.00p | 42.75p | 22050 |
15/10/2018 | 43.10p | 43.60p | 42.46p | 43.60p | 30078 |
12/10/2018 | 41.70p | 44.90p | 41.67p | 42.95p | 95531 |
11/10/2018 | 37.10p | 40.77p | 35.20p | 39.50p | 193061 |
10/10/2018 | 42.10p | 42.40p | 38.30p | 38.50p | 489826 |
09/10/2018 | 46.30p | 46.40p | 41.20p | 42.60p | 235047 |
08/10/2018 | 47.90p | 47.95p | 44.81p | 45.35p | 167412 |
05/10/2018 | 47.90p | 48.80p | 47.87p | 48.80p | 40452 |
04/10/2018 | 48.10p | 49.40p | 47.10p | 47.80p | 117214 |
03/10/2018 | 48.10p | 48.66p | 48.00p | 48.50p | 21106 |
02/10/2018 | 50.00p | 50.32p | 49.15p | 49.90p | 122453 |
01/10/2018 | 50.60p | 50.70p | 50.40p | 50.50p | 57713 |
28/09/2018 | 49.00p | 50.40p | 48.24p | 50.00p | 67369 |
27/09/2018 | 50.00p | 50.40p | 49.00p | 49.75p | 72395 |
26/09/2018 | 50.00p | 51.62p | 49.20p | 50.30p | 111451 |
25/09/2018 | 50.00p | 51.90p | 48.10p | 49.10p | 449827 |
24/09/2018 | 51.40p | 51.47p | 50.47p | 50.60p | 84387 |
21/09/2018 | 53.00p | 53.76p | 50.80p | 50.80p | 468913 |
20/09/2018 | 53.00p | 53.50p | 51.80p | 52.30p | 243638 |
19/09/2018 | 54.00p | 54.35p | 52.64p | 53.60p | 147340 |
18/09/2018 | 54.60p | 54.60p | 52.53p | 54.40p | 41229 |
17/09/2018 | 53.60p | 56.00p | 51.40p | 53.80p | 331614 |
14/09/2018 | 51.20p | 56.00p | 50.60p | 54.40p | 590564 |
13/09/2018 | 45.70p | 51.60p | 45.70p | 51.60p | 695733 |
12/09/2018 | 45.40p | 45.40p | 42.80p | 45.10p | 586488 |
11/09/2018 | 47.70p | 48.20p | 44.10p | 45.70p | 337025 |
10/09/2018 | 50.00p | 50.13p | 45.00p | 45.20p | 1014225 |
07/09/2018 | 48.20p | 50.20p | 48.20p | 49.60p | 483402 |
06/09/2018 | 48.00p | 50.00p | 47.10p | 49.05p | 656234 |
05/09/2018 | 48.10p | 49.00p | 46.50p | 46.70p | 227237 |
04/09/2018 | 49.70p | 50.00p | 48.10p | 49.05p | 58673 |
03/09/2018 | 49.60p | 50.00p | 48.00p | 49.35p | 157222 |
31/08/2018 | 49.60p | 50.00p | 48.57p | 49.30p | 109883 |
30/08/2018 | 50.00p | 51.00p | 48.60p | 49.30p | 569024 |
29/08/2018 | 48.20p | 51.03p | 45.70p | 47.00p | 690410 |
28/08/2018 | 47.00p | 52.00p | 47.00p | 50.20p | 307007 |
24/08/2018 | 46.00p | 48.00p | 46.00p | 47.60p | 217458 |
23/08/2018 | 46.00p | 47.83p | 45.60p | 47.10p | 510831 |
22/08/2018 | 44.40p | 46.00p | 43.95p | 44.60p | 297215 |
21/08/2018 | 43.40p | 44.50p | 43.00p | 43.10p | 87929 |
20/08/2018 | 43.30p | 44.40p | 43.00p | 43.00p | 73127 |
17/08/2018 | 44.90p | 45.34p | 43.10p | 43.10p | 329208 |
16/08/2018 | 45.40p | 48.60p | 43.50p | 44.40p | 280234 |
15/08/2018 | 45.40p | 45.80p | 43.10p | 43.10p | 172054 |
14/08/2018 | 44.60p | 46.58p | 44.20p | 44.40p | 483608 |
13/08/2018 | 42.40p | 46.60p | 41.85p | 43.70p | 538641 |
10/08/2018 | 39.50p | 42.29p | 38.85p | 41.30p | 572283 |
09/08/2018 | 39.30p | 40.00p | 39.00p | 39.70p | 418150 |
08/08/2018 | 40.00p | 40.16p | 38.70p | 39.00p | 186280 |
07/08/2018 | 39.70p | 40.00p | 38.93p | 40.00p | 205886 |
06/08/2018 | 42.50p | 42.90p | 39.47p | 39.80p | 344472 |
03/08/2018 | 45.10p | 45.80p | 42.50p | 42.50p | 134921 |
02/08/2018 | 45.00p | 48.00p | 43.60p | 43.90p | 1706288 |
01/08/2018 | 37.80p | 44.00p | 37.00p | 44.00p | 1121384 |
31/07/2018 | 33.80p | 38.00p | 33.75p | 36.80p | 939864 |
30/07/2018 | 33.00p | 35.80p | 32.75p | 34.00p | 1563900 |
27/07/2018 | 38.90p | 40.00p | 37.00p | 37.00p | 507453 |
26/07/2018 | 37.90p | 39.17p | 37.90p | 38.90p | 1031486 |
25/07/2018 | 36.50p | 38.80p | 36.50p | 37.90p | 1618162 |
24/07/2018 | 38.90p | 39.00p | 35.50p | 36.20p | 594035 |
23/07/2018 | 38.50p | 39.70p | 37.88p | 38.40p | 159610 |
20/07/2018 | 40.20p | 41.74p | 38.00p | 38.00p | 768143 |
19/07/2018 | 41.00p | 41.79p | 39.52p | 40.10p | 399449 |
18/07/2018 | 43.80p | 44.49p | 42.00p | 42.00p | 188496 |
17/07/2018 | 43.60p | 44.19p | 43.00p | 43.20p | 284892 |
16/07/2018 | 43.40p | 44.00p | 42.25p | 43.30p | 333885 |
13/07/2018 | 46.60p | 46.60p | 42.00p | 42.80p | 915811 |
12/07/2018 | 46.00p | 47.03p | 45.20p | 45.60p | 148974 |
11/07/2018 | 47.00p | 48.18p | 46.10p | 47.50p | 417810 |
10/07/2018 | 49.10p | 50.45p | 44.40p | 47.60p | 624372 |
09/07/2018 | 49.00p | 50.60p | 49.00p | 49.10p | 88424 |
06/07/2018 | 48.40p | 49.33p | 48.20p | 48.90p | 141861 |
05/07/2018 | 49.30p | 50.35p | 47.39p | 48.60p | 310619 |
04/07/2018 | 48.60p | 49.62p | 48.60p | 48.70p | 13263 |
03/07/2018 | 49.70p | 50.53p | 48.30p | 48.70p | 306663 |
02/07/2018 | 50.00p | 50.60p | 49.00p | 49.90p | 242691 |
29/06/2018 | 51.20p | 51.60p | 50.00p | 50.00p | 161741 |
28/06/2018 | 50.60p | 51.80p | 50.20p | 50.20p | 301468 |
27/06/2018 | 49.00p | 52.00p | 49.00p | 51.20p | 203625 |
26/06/2018 | 52.00p | 52.40p | 51.00p | 51.40p | 314766 |
25/06/2018 | 53.00p | 53.02p | 51.20p | 51.20p | 227829 |
22/06/2018 | 51.00p | 54.00p | 51.00p | 53.00p | 227347 |
21/06/2018 | 54.60p | 55.00p | 53.00p | 53.00p | 279117 |
20/06/2018 | 57.00p | 57.64p | 51.00p | 54.40p | 688074 |
19/06/2018 | 60.60p | 60.75p | 57.00p | 58.00p | 303147 |
18/06/2018 | 61.20p | 61.20p | 60.00p | 60.00p | 794170 |
15/06/2018 | 60.20p | 64.00p | 60.20p | 61.20p | 3505123 |
14/06/2018 | 60.20p | 63.60p | 59.76p | 62.20p | 252069 |
13/06/2018 | 60.60p | 60.80p | 59.60p | 60.00p | 841033 |
12/06/2018 | 60.40p | 62.18p | 60.40p | 61.40p | 296666 |
11/06/2018 | 62.00p | 63.00p | 60.40p | 60.40p | 252442 |
08/06/2018 | 64.80p | 64.80p | 61.20p | 61.60p | 469745 |
07/06/2018 | 63.80p | 63.80p | 60.00p | 60.00p | 374872 |
06/06/2018 | 64.40p | 66.40p | 60.20p | 60.20p | 305041 |
05/06/2018 | 60.00p | 65.10p | 60.00p | 64.60p | 470288 |
04/06/2018 | 65.60p | 65.60p | 60.00p | 60.00p | 363391 |
01/06/2018 | 67.80p | 68.00p | 64.50p | 65.60p | 430683 |
31/05/2018 | 66.00p | 69.00p | 62.45p | 67.80p | 2763725 |
30/05/2018 | 62.60p | 65.00p | 60.20p | 63.40p | 447231 |
29/05/2018 | 60.00p | 61.80p | 59.28p | 60.00p | 504239 |
25/05/2018 | 60.00p | 60.30p | 60.00p | 60.00p | 302455 |
24/05/2018 | 61.80p | 62.20p | 60.00p | 60.20p | 494095 |
23/05/2018 | 60.00p | 61.23p | 57.40p | 60.00p | 693546 |
22/05/2018 | 61.20p | 62.30p | 60.00p | 60.20p | 282390 |
21/05/2018 | 60.00p | 62.80p | 60.00p | 61.80p | 675103 |
18/05/2018 | 62.60p | 63.98p | 59.00p | 60.20p | 485777 |
17/05/2018 | 65.80p | 65.80p | 62.40p | 62.40p | 233437 |
16/05/2018 | 62.00p | 64.20p | 61.60p | 63.20p | 346341 |
15/05/2018 | 62.00p | 64.80p | 60.20p | 61.00p | 527400 |
14/05/2018 | 65.00p | 67.80p | 60.40p | 61.00p | 466069 |
11/05/2018 | 69.00p | 71.20p | 65.60p | 66.20p | 464842 |
10/05/2018 | 69.80p | 71.63p | 63.60p | 65.00p | 1464702 |
09/05/2018 | 77.00p | 77.85p | 69.07p | 70.20p | 912722 |
08/05/2018 | 79.80p | 80.00p | 69.37p | 76.20p | 597418 |
04/05/2018 | 78.00p | 82.06p | 76.40p | 76.40p | 285184 |
03/05/2018 | 80.00p | 84.17p | 78.00p | 78.20p | 381354 |
02/05/2018 | 76.40p | 88.00p | 76.40p | 81.40p | 1812347 |
01/05/2018 | 73.00p | 81.29p | 69.60p | 76.00p | 1063892 |
30/04/2018 | 63.80p | 73.00p | 61.20p | 72.40p | 942116 |
27/04/2018 | 62.40p | 67.80p | 62.40p | 66.80p | 331108 |
26/04/2018 | 61.20p | 65.80p | 61.20p | 65.80p | 222998 |
25/04/2018 | 63.60p | 65.56p | 59.36p | 62.00p | 314344 |
24/04/2018 | 64.20p | 64.80p | 62.20p | 64.00p | 247564 |
23/04/2018 | 69.80p | 69.80p | 60.95p | 65.40p | 906815 |
20/04/2018 | 70.94p | 70.94p | 67.00p | 67.00p | 262604 |
19/04/2018 | 73.00p | 73.00p | 68.00p | 70.00p | 400434 |
18/04/2018 | 72.20p | 73.00p | 68.80p | 68.80p | 345973 |
17/04/2018 | 73.00p | 78.40p | 67.78p | 71.00p | 754856 |
16/04/2018 | 66.80p | 74.60p | 66.01p | 74.00p | 810734 |
13/04/2018 | 60.80p | 68.88p | 59.00p | 65.00p | 873550 |
12/04/2018 | 59.00p | 61.00p | 57.58p | 60.00p | 504226 |
11/04/2018 | 58.00p | 58.80p | 55.60p | 57.40p | 340473 |
10/04/2018 | 53.60p | 58.40p | 53.60p | 56.80p | 432771 |
09/04/2018 | 55.00p | 55.80p | 53.70p | 55.80p | 238974 |
06/04/2018 | 53.20p | 54.40p | 52.56p | 54.40p | 112454 |
05/04/2018 | 51.60p | 53.20p | 51.55p | 52.20p | 244150 |
04/04/2018 | 52.80p | 54.68p | 51.60p | 51.80p | 381470 |
03/04/2018 | 53.80p | 54.20p | 50.40p | 53.20p | 360055 |
29/03/2018 | 51.60p | 53.20p | 49.50p | 52.00p | 461969 |
28/03/2018 | 51.60p | 53.67p | 51.00p | 51.40p | 142868 |
27/03/2018 | 54.00p | 55.00p | 52.00p | 52.80p | 168154 |
26/03/2018 | 52.60p | 54.00p | 50.76p | 52.40p | 212682 |
23/03/2018 | 52.00p | 52.60p | 49.77p | 52.60p | 575374 |
22/03/2018 | 51.00p | 51.60p | 50.00p | 51.00p | 113738 |
21/03/2018 | 52.40p | 53.00p | 48.14p | 52.60p | 531624 |
20/03/2018 | 54.40p | 54.40p | 52.40p | 52.80p | 363221 |
19/03/2018 | 53.00p | 56.01p | 53.00p | 53.20p | 365184 |
16/03/2018 | 53.00p | 57.64p | 53.00p | 54.60p | 355140 |
15/03/2018 | 53.00p | 56.80p | 53.00p | 55.00p | 395368 |
14/03/2018 | 53.00p | 56.33p | 50.21p | 55.00p | 752449 |
13/03/2018 | 55.40p | 57.60p | 53.20p | 54.40p | 349082 |
12/03/2018 | 57.80p | 58.80p | 55.00p | 57.00p | 638199 |
09/03/2018 | 52.00p | 57.20p | 52.00p | 57.20p | 1036878 |
08/03/2018 | 52.00p | 55.00p | 51.93p | 52.00p | 828329 |
07/03/2018 | 51.40p | 54.20p | 46.51p | 53.00p | 2854312 |
06/03/2018 | 75.20p | 75.20p | 46.40p | 50.00p | 7084496 |
05/03/2018 | 78.80p | 78.80p | 76.26p | 77.80p | 81161 |
02/03/2018 | 77.00p | 79.80p | 77.00p | 77.00p | 25544 |
01/03/2018 | 81.40p | 81.40p | 76.60p | 77.20p | 247348 |
28/02/2018 | 81.00p | 81.00p | 75.75p | 78.60p | 110759 |
27/02/2018 | 82.20p | 82.20p | 77.00p | 77.00p | 174980 |
26/02/2018 | 80.20p | 81.30p | 78.20p | 78.20p | 197995 |
23/02/2018 | 79.40p | 83.20p | 79.40p | 83.20p | 215705 |
22/02/2018 | 80.60p | 81.40p | 79.40p | 80.60p | 58709 |
21/02/2018 | 82.40p | 82.40p | 78.00p | 81.60p | 226712 |
20/02/2018 | 82.20p | 87.00p | 82.20p | 83.00p | 202305 |
19/02/2018 | 81.20p | 86.20p | 81.03p | 84.20p | 218609 |
16/02/2018 | 82.20p | 84.36p | 82.00p | 82.40p | 97728 |
15/02/2018 | 83.00p | 86.40p | 80.00p | 83.40p | 123166 |
14/02/2018 | 78.00p | 82.80p | 78.00p | 81.00p | 412102 |
13/02/2018 | 84.40p | 87.95p | 77.39p | 81.00p | 229981 |
12/02/2018 | 84.40p | 89.60p | 82.94p | 88.60p | 385608 |
09/02/2018 | 84.40p | 88.40p | 83.20p | 83.40p | 164838 |
08/02/2018 | 89.00p | 89.00p | 86.00p | 86.60p | 231180 |
07/02/2018 | 87.00p | 91.20p | 85.00p | 85.00p | 159892 |
06/02/2018 | 88.00p | 90.00p | 83.67p | 88.20p | 443937 |
05/02/2018 | 86.00p | 95.60p | 86.00p | 89.40p | 1159257 |
02/02/2018 | 73.80p | 90.00p | 73.00p | 90.00p | 2916035 |
01/02/2018 | 74.20p | 74.80p | 71.60p | 73.60p | 263012 |
31/01/2018 | 76.80p | 76.80p | 72.20p | 73.60p | 511102 |
30/01/2018 | 70.20p | 75.20p | 59.20p | 73.60p | 1867064 |
29/01/2018 | 81.00p | 81.00p | 69.50p | 70.00p | 1412049 |
26/01/2018 | 84.00p | 86.12p | 78.70p | 79.40p | 1092233 |
25/01/2018 | 90.60p | 96.28p | 82.00p | 86.80p | 1614545 |
24/01/2018 | 101.00p | 101.00p | 89.00p | 90.00p | 2803096 |
23/01/2018 | 104.00p | 104.63p | 100.00p | 100.00p | 212286 |
22/01/2018 | 106.50p | 110.00p | 101.25p | 104.00p | 320847 |
19/01/2018 | 103.50p | 104.69p | 101.00p | 101.00p | 161799 |
18/01/2018 | 105.00p | 107.00p | 102.50p | 106.50p | 84631 |
17/01/2018 | 108.00p | 109.50p | 97.00p | 106.00p | 2702569 |
16/01/2018 | 110.50p | 112.50p | 108.11p | 110.00p | 148402 |
15/01/2018 | 113.50p | 116.00p | 106.75p | 108.00p | 403511 |
12/01/2018 | 115.00p | 121.00p | 114.50p | 115.00p | 165022 |
11/01/2018 | 116.00p | 121.00p | 115.97p | 120.00p | 173939 |
10/01/2018 | 115.00p | 120.50p | 115.00p | 117.00p | 239491 |
09/01/2018 | 118.50p | 120.00p | 116.00p | 119.00p | 140327 |
08/01/2018 | 118.00p | 124.79p | 116.00p | 116.00p | 607162 |
*Close Price adjusted for both dividends and splits