Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/01/2018 | 39.80p | 40.30p | 39.61p | 40.30p | 28401 |
19/01/2018 | 42.50p | 42.50p | 39.50p | 39.80p | 170989 |
18/01/2018 | 42.80p | 42.90p | 42.00p | 42.50p | 48971 |
17/01/2018 | 43.00p | 43.68p | 42.12p | 43.00p | 52774 |
16/01/2018 | 43.30p | 43.30p | 42.00p | 43.00p | 50451 |
15/01/2018 | 43.10p | 43.30p | 42.23p | 43.30p | 41253 |
12/01/2018 | 43.10p | 43.15p | 42.60p | 43.10p | 77500 |
11/01/2018 | 43.10p | 43.60p | 42.67p | 43.10p | 72367 |
10/01/2018 | 43.50p | 44.58p | 42.00p | 43.10p | 127818 |
09/01/2018 | 41.20p | 44.86p | 41.20p | 43.50p | 567452 |
08/01/2018 | 39.50p | 41.50p | 39.00p | 41.20p | 196920 |
05/01/2018 | 38.20p | 39.78p | 38.20p | 39.50p | 198981 |
04/01/2018 | 38.30p | 38.60p | 38.30p | 38.60p | 73786 |
03/01/2018 | 38.50p | 39.00p | 38.30p | 38.30p | 198133 |
02/01/2018 | 36.50p | 39.00p | 36.25p | 38.50p | 336377 |
29/12/2017 | 36.25p | 36.25p | 36.25p | 36.25p | 0 |
28/12/2017 | 36.50p | 36.50p | 36.25p | 36.25p | 12362 |
27/12/2017 | 36.25p | 36.50p | 36.01p | 36.50p | 52354 |
22/12/2017 | 36.25p | 36.30p | 36.01p | 36.25p | 34499 |
21/12/2017 | 36.25p | 36.30p | 36.25p | 36.25p | 8586 |
20/12/2017 | 36.25p | 36.35p | 36.12p | 36.25p | 47935 |
19/12/2017 | 36.50p | 36.67p | 36.11p | 36.25p | 29558 |
18/12/2017 | 37.25p | 37.25p | 36.00p | 36.50p | 124431 |
15/12/2017 | 37.50p | 37.50p | 37.00p | 37.25p | 72693 |
14/12/2017 | 37.50p | 37.68p | 37.45p | 37.50p | 31712 |
13/12/2017 | 37.50p | 37.50p | 37.32p | 37.50p | 56676 |
12/12/2017 | 37.00p | 37.67p | 37.00p | 37.50p | 345379 |
11/12/2017 | 37.50p | 37.80p | 36.00p | 37.00p | 280381 |
08/12/2017 | 36.50p | 36.50p | 35.28p | 35.87p | 93587 |
07/12/2017 | 35.50p | 37.00p | 34.15p | 36.50p | 225758 |
06/12/2017 | 35.50p | 35.90p | 34.06p | 35.50p | 125420 |
05/12/2017 | 34.50p | 35.40p | 34.00p | 34.50p | 62115 |
04/12/2017 | 34.50p | 34.74p | 34.29p | 34.50p | 69438 |
01/12/2017 | 34.50p | 34.50p | 34.05p | 34.50p | 15000 |
30/11/2017 | 34.50p | 34.50p | 34.00p | 34.50p | 19708 |
29/11/2017 | 34.50p | 34.50p | 34.05p | 34.50p | 14330 |
28/11/2017 | 34.50p | 34.50p | 34.10p | 34.50p | 8545 |
27/11/2017 | 34.50p | 34.50p | 34.40p | 34.50p | 15087 |
24/11/2017 | 35.00p | 35.48p | 34.10p | 34.38p | 54682 |
23/11/2017 | 34.75p | 34.75p | 34.00p | 34.00p | 0 |
22/11/2017 | 34.75p | 35.25p | 33.51p | 34.75p | 26298 |
21/11/2017 | 34.75p | 35.25p | 34.73p | 34.75p | 30163 |
20/11/2017 | 34.75p | 34.75p | 33.50p | 34.75p | 5723 |
17/11/2017 | 34.75p | 34.75p | 33.50p | 34.75p | 8820 |
16/11/2017 | 34.00p | 34.15p | 34.00p | 34.00p | 6216 |
15/11/2017 | 34.25p | 34.67p | 33.50p | 34.00p | 144000 |
14/11/2017 | 34.25p | 34.70p | 33.75p | 34.25p | 26616 |
13/11/2017 | 34.00p | 34.35p | 33.71p | 34.00p | 42155 |
10/11/2017 | 34.00p | 34.48p | 33.87p | 34.00p | 35848 |
09/11/2017 | 33.50p | 34.49p | 33.50p | 34.00p | 186093 |
08/11/2017 | 33.50p | 33.87p | 33.50p | 33.50p | 64987 |
07/11/2017 | 33.63p | 34.00p | 33.35p | 33.50p | 147165 |
06/11/2017 | 31.38p | 34.00p | 31.38p | 33.63p | 308451 |
03/11/2017 | 31.38p | 31.50p | 31.38p | 31.38p | 52001 |
02/11/2017 | 31.25p | 31.47p | 31.25p | 31.38p | 72205 |
01/11/2017 | 31.25p | 31.44p | 31.25p | 31.25p | 14935 |
31/10/2017 | 31.25p | 31.45p | 31.25p | 31.25p | 33479 |
30/10/2017 | 31.25p | 31.45p | 31.00p | 31.25p | 46586 |
27/10/2017 | 31.63p | 31.63p | 31.10p | 31.25p | 86823 |
26/10/2017 | 32.25p | 32.25p | 31.52p | 31.63p | 194848 |
25/10/2017 | 32.50p | 32.50p | 32.00p | 32.25p | 40166 |
24/10/2017 | 32.50p | 32.50p | 32.05p | 32.50p | 670 |
23/10/2017 | 32.50p | 32.94p | 32.00p | 32.50p | 115000 |
20/10/2017 | 32.50p | 32.94p | 32.50p | 32.50p | 10700 |
19/10/2017 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
18/10/2017 | 32.50p | 32.50p | 32.05p | 32.50p | 20000 |
17/10/2017 | 32.50p | 33.00p | 32.50p | 32.50p | 9024 |
16/10/2017 | 32.50p | 32.50p | 32.05p | 32.50p | 800 |
13/10/2017 | 32.75p | 32.75p | 32.50p | 32.50p | 1190 |
12/10/2017 | 33.25p | 33.25p | 32.75p | 32.75p | 10662 |
11/10/2017 | 33.50p | 33.50p | 33.25p | 33.25p | 25809 |
10/10/2017 | 33.75p | 34.00p | 33.50p | 33.50p | 140626 |
09/10/2017 | 33.75p | 34.00p | 33.75p | 33.75p | 7895 |
06/10/2017 | 34.25p | 34.75p | 34.00p | 34.00p | 85050 |
05/10/2017 | 33.50p | 35.00p | 33.50p | 34.75p | 376526 |
04/10/2017 | 33.50p | 33.50p | 33.50p | 33.50p | 205000 |
03/10/2017 | 32.25p | 33.50p | 32.25p | 33.50p | 545150 |
02/10/2017 | 32.50p | 33.00p | 32.25p | 32.25p | 133100 |
29/09/2017 | 32.50p | 32.50p | 32.50p | 32.50p | 17166 |
28/09/2017 | 33.00p | 33.00p | 32.50p | 32.50p | 1500 |
27/09/2017 | 32.50p | 33.00p | 32.50p | 33.00p | 781059 |
26/09/2017 | 32.50p | 32.50p | 32.50p | 32.50p | 40526 |
25/09/2017 | 32.50p | 32.50p | 32.50p | 32.50p | 32681 |
22/09/2017 | 32.50p | 32.50p | 32.50p | 32.50p | 44189 |
21/09/2017 | 32.50p | 32.50p | 32.50p | 32.50p | 55866 |
20/09/2017 | 33.00p | 33.00p | 32.50p | 32.50p | 11221 |
19/09/2017 | 33.00p | 33.00p | 33.00p | 33.00p | 56649 |
18/09/2017 | 33.00p | 33.00p | 33.00p | 33.00p | 80465 |
15/09/2017 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
14/09/2017 | 33.00p | 33.00p | 33.00p | 33.00p | 39519 |
13/09/2017 | 31.50p | 33.00p | 31.50p | 33.00p | 107895 |
12/09/2017 | 31.25p | 31.50p | 31.25p | 31.50p | 5546015 |
11/09/2017 | 31.25p | 31.25p | 31.25p | 31.25p | 90298 |
08/09/2017 | 31.50p | 31.50p | 31.25p | 31.25p | 790587 |
07/09/2017 | 31.50p | 31.50p | 31.50p | 31.50p | 40881 |
06/09/2017 | 31.00p | 32.50p | 31.00p | 31.50p | 429891 |
05/09/2017 | 32.75p | 32.75p | 29.75p | 31.00p | 114290 |
04/09/2017 | 32.75p | 32.75p | 32.75p | 32.75p | 7576 |
01/09/2017 | 32.75p | 32.75p | 32.75p | 32.75p | 149929 |
31/08/2017 | 33.50p | 33.50p | 32.50p | 32.75p | 114954 |
30/08/2017 | 33.75p | 34.25p | 33.50p | 33.50p | 34792 |
29/08/2017 | 34.25p | 34.25p | 34.25p | 34.25p | 16000 |
25/08/2017 | 35.50p | 35.50p | 34.25p | 34.25p | 82347 |
24/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 35500 |
23/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 17557 |
22/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 20437 |
21/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 51738 |
18/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 62481 |
17/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 80000 |
16/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
15/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 37108 |
14/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 50444 |
11/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 46530 |
10/08/2017 | 36.00p | 36.00p | 35.50p | 35.50p | 58847 |
09/08/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 14000 |
08/08/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 39519 |
07/08/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 86104 |
04/08/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 1142 |
03/08/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 40900 |
02/08/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 59062 |
01/08/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 55319 |
31/07/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 5000 |
28/07/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 3000 |
27/07/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 115217 |
26/07/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 10000 |
25/07/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 72233 |
24/07/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 86451 |
21/07/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 93299 |
20/07/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 174612 |
19/07/2017 | 37.00p | 37.00p | 36.00p | 36.00p | 185359 |
18/07/2017 | 35.50p | 37.25p | 35.50p | 37.00p | 84654 |
17/07/2017 | 35.00p | 35.50p | 35.00p | 35.50p | 304134 |
14/07/2017 | 34.63p | 35.25p | 34.63p | 35.00p | 60522 |
13/07/2017 | 34.63p | 34.63p | 34.63p | 34.63p | 196399 |
12/07/2017 | 34.75p | 34.75p | 34.25p | 34.63p | 85614 |
11/07/2017 | 34.75p | 34.75p | 34.75p | 34.75p | 34512 |
10/07/2017 | 34.50p | 34.75p | 34.50p | 34.75p | 250192 |
07/07/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 207748 |
06/07/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 400323 |
05/07/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 381565 |
04/07/2017 | 34.00p | 34.50p | 33.50p | 34.50p | 597821 |
03/07/2017 | 32.50p | 34.50p | 32.50p | 34.00p | 213003 |
30/06/2017 | 33.00p | 33.00p | 32.50p | 32.50p | 29494 |
29/06/2017 | 34.00p | 34.00p | 33.00p | 33.00p | 58035 |
28/06/2017 | 35.00p | 35.00p | 34.00p | 34.00p | 61010 |
27/06/2017 | 35.50p | 35.50p | 35.00p | 35.00p | 8500 |
26/06/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 48010 |
23/06/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 5597 |
22/06/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
21/06/2017 | 35.50p | 35.50p | 35.00p | 35.50p | 0 |
20/06/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
19/06/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
16/06/2017 | 35.00p | 35.00p | 34.00p | 35.00p | 5847 |
15/06/2017 | 35.00p | 35.00p | 34.00p | 35.00p | 26826 |
14/06/2017 | 35.00p | 35.00p | 34.00p | 35.00p | 1090 |
13/06/2017 | 35.00p | 35.00p | 34.00p | 35.00p | 31156 |
12/06/2017 | 35.00p | 35.00p | 34.01p | 35.00p | 3955 |
09/06/2017 | 35.00p | 35.00p | 34.90p | 35.00p | 400 |
08/06/2017 | 35.25p | 35.25p | 35.00p | 35.00p | 24748 |
07/06/2017 | 35.25p | 35.25p | 35.18p | 35.25p | 7043 |
06/06/2017 | 34.50p | 35.25p | 34.50p | 35.25p | 8935 |
05/06/2017 | 34.50p | 34.75p | 34.00p | 34.50p | 58410 |
02/06/2017 | 34.50p | 34.75p | 34.50p | 34.50p | 52292 |
01/06/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 10724 |
31/05/2017 | 34.50p | 34.75p | 34.00p | 34.50p | 30098 |
30/05/2017 | 34.50p | 35.00p | 34.00p | 34.50p | 117530 |
26/05/2017 | 34.50p | 35.00p | 34.11p | 34.50p | 72646 |
25/05/2017 | 37.00p | 37.00p | 34.00p | 34.50p | 159050 |
24/05/2017 | 37.50p | 37.50p | 36.00p | 37.00p | 143476 |
23/05/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
22/05/2017 | 37.50p | 37.50p | 37.00p | 37.50p | 56000 |
19/05/2017 | 37.50p | 37.87p | 36.00p | 37.50p | 67662 |
18/05/2017 | 37.50p | 37.88p | 37.13p | 37.50p | 43468 |
17/05/2017 | 37.50p | 37.90p | 37.50p | 37.50p | 26219 |
16/05/2017 | 37.50p | 37.95p | 37.01p | 37.50p | 67616 |
15/05/2017 | 38.50p | 38.80p | 36.01p | 37.50p | 326965 |
12/05/2017 | 39.00p | 39.00p | 38.01p | 38.50p | 33929 |
11/05/2017 | 39.00p | 39.00p | 39.00p | 39.00p | 2021 |
10/05/2017 | 40.00p | 40.00p | 38.00p | 39.00p | 57689 |
09/05/2017 | 40.50p | 40.50p | 40.00p | 40.50p | 43640 |
08/05/2017 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
05/05/2017 | 40.50p | 40.50p | 40.00p | 40.50p | 928 |
04/05/2017 | 40.50p | 40.50p | 40.00p | 40.50p | 31548 |
03/05/2017 | 40.50p | 40.50p | 40.00p | 40.50p | 2000 |
02/05/2017 | 40.50p | 40.50p | 38.50p | 40.50p | 10231 |
28/04/2017 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
27/04/2017 | 40.50p | 40.50p | 40.00p | 40.50p | 49587 |
26/04/2017 | 40.50p | 40.50p | 40.30p | 40.50p | 6000 |
25/04/2017 | 40.50p | 40.70p | 39.50p | 40.50p | 56865 |
24/04/2017 | 40.50p | 40.60p | 40.00p | 40.50p | 40156 |
21/04/2017 | 40.50p | 40.60p | 40.50p | 40.50p | 6768 |
20/04/2017 | 40.50p | 40.70p | 40.20p | 40.50p | 25807 |
19/04/2017 | 40.50p | 41.00p | 40.50p | 40.50p | 17137 |
18/04/2017 | 40.50p | 40.75p | 40.00p | 40.50p | 36044 |
13/04/2017 | 40.50p | 41.00p | 40.00p | 40.50p | 33123 |
12/04/2017 | 40.50p | 40.75p | 40.01p | 40.50p | 3008 |
11/04/2017 | 40.50p | 40.80p | 40.00p | 40.50p | 54866 |
10/04/2017 | 40.50p | 40.85p | 40.00p | 40.50p | 75215 |
07/04/2017 | 40.50p | 40.88p | 40.50p | 40.50p | 8021 |
06/04/2017 | 41.25p | 41.25p | 38.50p | 40.50p | 44774 |
*Close Price adjusted for both dividends and splits