Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/02/2018 | 25.30p | 26.90p | 25.30p | 26.80p | 1134246 |
31/01/2018 | 26.00p | 26.02p | 25.28p | 25.80p | 201759 |
30/01/2018 | 26.25p | 26.70p | 25.36p | 25.90p | 1233450 |
29/01/2018 | 27.50p | 27.50p | 25.21p | 25.85p | 355936 |
26/01/2018 | 26.30p | 26.50p | 26.05p | 26.50p | 171886 |
25/01/2018 | 27.00p | 27.10p | 26.50p | 26.55p | 223039 |
24/01/2018 | 28.25p | 28.25p | 27.00p | 27.50p | 284879 |
23/01/2018 | 27.80p | 28.30p | 27.50p | 27.75p | 121370 |
22/01/2018 | 27.60p | 28.10p | 27.50p | 27.75p | 203155 |
19/01/2018 | 27.85p | 28.30p | 27.40p | 28.00p | 598891 |
18/01/2018 | 27.60p | 28.00p | 27.45p | 27.45p | 225767 |
17/01/2018 | 28.00p | 28.00p | 27.50p | 27.90p | 611660 |
16/01/2018 | 27.50p | 27.99p | 27.15p | 27.60p | 38763 |
15/01/2018 | 29.00p | 29.00p | 27.60p | 28.00p | 228995 |
12/01/2018 | 28.00p | 29.00p | 27.25p | 28.85p | 504779 |
11/01/2018 | 27.50p | 27.96p | 27.25p | 27.50p | 409904 |
10/01/2018 | 27.25p | 28.05p | 27.05p | 27.60p | 327668 |
09/01/2018 | 27.80p | 28.51p | 27.60p | 27.95p | 714906 |
08/01/2018 | 27.95p | 27.95p | 26.47p | 27.45p | 191367 |
05/01/2018 | 26.25p | 27.81p | 26.25p | 27.75p | 346159 |
04/01/2018 | 26.00p | 26.78p | 25.31p | 26.30p | 198901 |
03/01/2018 | 26.50p | 26.77p | 25.40p | 26.00p | 189150 |
02/01/2018 | 27.75p | 28.00p | 25.30p | 25.70p | 363876 |
29/12/2017 | 26.00p | 26.50p | 25.00p | 26.25p | 163922 |
28/12/2017 | 26.00p | 27.00p | 25.75p | 26.00p | 182817 |
27/12/2017 | 26.00p | 26.44p | 26.00p | 26.12p | 151399 |
22/12/2017 | 26.00p | 26.44p | 25.75p | 26.00p | 216987 |
21/12/2017 | 27.00p | 27.03p | 25.75p | 26.00p | 263510 |
20/12/2017 | 26.75p | 27.00p | 25.50p | 26.00p | 652779 |
19/12/2017 | 25.25p | 26.59p | 25.25p | 25.50p | 139048 |
18/12/2017 | 26.25p | 26.50p | 24.00p | 26.00p | 361148 |
15/12/2017 | 26.75p | 26.75p | 25.00p | 25.25p | 712413 |
14/12/2017 | 25.00p | 27.00p | 24.65p | 26.50p | 351574 |
13/12/2017 | 25.75p | 26.39p | 25.25p | 26.00p | 94722 |
12/12/2017 | 27.00p | 27.00p | 25.00p | 26.50p | 290652 |
11/12/2017 | 27.25p | 27.25p | 25.25p | 26.25p | 152303 |
08/12/2017 | 27.00p | 28.00p | 25.00p | 27.25p | 297581 |
07/12/2017 | 26.00p | 27.50p | 25.05p | 26.75p | 158889 |
06/12/2017 | 25.00p | 26.49p | 25.00p | 26.00p | 164955 |
05/12/2017 | 26.50p | 27.40p | 25.25p | 26.50p | 323674 |
04/12/2017 | 26.50p | 28.25p | 25.68p | 28.25p | 290907 |
01/12/2017 | 25.75p | 26.00p | 24.00p | 26.00p | 176623 |
30/11/2017 | 25.25p | 26.50p | 24.00p | 25.50p | 79464 |
29/11/2017 | 26.00p | 27.00p | 25.50p | 26.00p | 326724 |
28/11/2017 | 26.50p | 27.00p | 25.75p | 26.50p | 586711 |
27/11/2017 | 27.50p | 27.61p | 24.73p | 25.75p | 643731 |
24/11/2017 | 27.50p | 28.00p | 26.00p | 27.00p | 301179 |
23/11/2017 | 28.00p | 28.50p | 27.28p | 27.75p | 672355 |
22/11/2017 | 27.75p | 28.50p | 26.00p | 28.00p | 498362 |
21/11/2017 | 26.25p | 28.00p | 25.90p | 27.75p | 277912 |
20/11/2017 | 24.75p | 27.00p | 24.17p | 27.00p | 545664 |
17/11/2017 | 24.00p | 24.50p | 23.00p | 24.50p | 502898 |
16/11/2017 | 23.50p | 24.17p | 22.00p | 23.75p | 1376304 |
15/11/2017 | 23.00p | 24.00p | 22.75p | 22.75p | 380677 |
14/11/2017 | 24.00p | 24.00p | 23.00p | 23.75p | 1312179 |
13/11/2017 | 23.50p | 24.25p | 22.25p | 23.25p | 350780 |
10/11/2017 | 24.25p | 24.25p | 22.50p | 23.25p | 543158 |
09/11/2017 | 25.00p | 25.00p | 24.00p | 24.00p | 83899 |
08/11/2017 | 24.50p | 25.00p | 24.00p | 24.75p | 343849 |
07/11/2017 | 24.50p | 24.50p | 23.94p | 24.00p | 723868 |
06/11/2017 | 24.25p | 24.50p | 23.75p | 24.00p | 197383 |
03/11/2017 | 25.00p | 25.29p | 23.75p | 24.25p | 531924 |
02/11/2017 | 24.75p | 25.00p | 23.75p | 24.50p | 225155 |
01/11/2017 | 26.50p | 26.50p | 23.80p | 24.75p | 1163456 |
31/10/2017 | 28.00p | 28.00p | 25.00p | 26.25p | 424310 |
30/10/2017 | 28.00p | 28.00p | 27.00p | 27.50p | 48626 |
27/10/2017 | 27.00p | 28.00p | 27.00p | 27.75p | 98705 |
26/10/2017 | 27.00p | 28.00p | 26.45p | 27.75p | 117542 |
25/10/2017 | 27.25p | 27.25p | 26.25p | 26.25p | 63200 |
24/10/2017 | 27.00p | 27.00p | 25.00p | 26.75p | 2558774 |
23/10/2017 | 27.50p | 27.50p | 26.05p | 27.00p | 104266 |
20/10/2017 | 26.00p | 27.75p | 26.00p | 26.50p | 121770 |
19/10/2017 | 27.00p | 27.50p | 26.00p | 27.50p | 157310 |
18/10/2017 | 26.75p | 27.75p | 26.49p | 27.75p | 168528 |
17/10/2017 | 27.50p | 27.75p | 26.63p | 27.75p | 139980 |
16/10/2017 | 28.00p | 28.00p | 26.50p | 27.50p | 244351 |
13/10/2017 | 27.00p | 28.00p | 25.50p | 27.75p | 333303 |
12/10/2017 | 27.00p | 27.00p | 26.00p | 27.00p | 12522 |
11/10/2017 | 27.00p | 27.00p | 25.75p | 27.00p | 29665 |
10/10/2017 | 26.00p | 26.00p | 24.50p | 26.00p | 55671 |
09/10/2017 | 26.00p | 26.00p | 25.00p | 25.00p | 91502 |
06/10/2017 | 27.50p | 27.75p | 25.50p | 25.75p | 143910 |
05/10/2017 | 23.00p | 32.00p | 22.00p | 27.50p | 723187 |
04/10/2017 | 28.50p | 28.50p | 27.00p | 28.25p | 60383 |
03/10/2017 | 29.25p | 29.25p | 28.00p | 28.00p | 18389 |
02/10/2017 | 29.50p | 29.50p | 27.50p | 28.25p | 111296 |
29/09/2017 | 29.75p | 30.00p | 29.25p | 29.25p | 130020 |
28/09/2017 | 28.75p | 29.00p | 28.75p | 29.00p | 1857 |
27/09/2017 | 29.75p | 30.00p | 29.00p | 29.50p | 22838 |
26/09/2017 | 29.00p | 30.00p | 29.00p | 29.50p | 57364 |
25/09/2017 | 29.00p | 29.75p | 29.00p | 29.75p | 18161 |
22/09/2017 | 28.50p | 29.50p | 27.75p | 29.50p | 232479 |
21/09/2017 | 29.00p | 29.25p | 28.50p | 29.25p | 103981 |
20/09/2017 | 29.50p | 30.00p | 28.75p | 30.00p | 44586 |
19/09/2017 | 28.50p | 30.00p | 28.50p | 29.50p | 207719 |
18/09/2017 | 32.00p | 32.00p | 28.00p | 28.75p | 263027 |
15/09/2017 | 26.25p | 31.25p | 25.75p | 29.75p | 783613 |
14/09/2017 | 22.75p | 26.00p | 22.75p | 26.00p | 556855 |
13/09/2017 | 23.25p | 23.25p | 22.25p | 22.50p | 16547 |
12/09/2017 | 22.75p | 23.00p | 22.25p | 22.50p | 66359 |
11/09/2017 | 23.75p | 23.75p | 22.25p | 22.75p | 110012 |
08/09/2017 | 22.00p | 24.00p | 17.75p | 23.00p | 2081904 |
07/09/2017 | 24.25p | 24.25p | 22.00p | 22.75p | 159093 |
06/09/2017 | 24.25p | 24.50p | 22.50p | 24.00p | 96169 |
05/09/2017 | 23.50p | 23.50p | 22.50p | 23.50p | 56360 |
04/09/2017 | 25.25p | 25.25p | 22.00p | 23.00p | 1020368 |
01/09/2017 | 26.75p | 26.75p | 25.00p | 25.25p | 361401 |
31/08/2017 | 25.75p | 26.50p | 25.50p | 26.00p | 387448 |
30/08/2017 | 26.00p | 26.00p | 25.50p | 26.00p | 69902 |
29/08/2017 | 28.00p | 28.00p | 26.50p | 26.75p | 151827 |
25/08/2017 | 28.50p | 28.50p | 26.25p | 27.50p | 915514 |
24/08/2017 | 31.00p | 31.00p | 29.00p | 29.25p | 1293403 |
23/08/2017 | 31.75p | 31.75p | 31.00p | 31.00p | 177303 |
22/08/2017 | 32.00p | 32.75p | 31.00p | 31.50p | 389735 |
21/08/2017 | 32.50p | 33.00p | 32.50p | 33.00p | 9290 |
18/08/2017 | 33.00p | 33.25p | 32.75p | 33.00p | 81828 |
17/08/2017 | 33.00p | 33.25p | 32.50p | 33.00p | 33843 |
16/08/2017 | 33.25p | 33.50p | 32.75p | 33.00p | 204523 |
15/08/2017 | 33.50p | 33.50p | 33.00p | 33.25p | 73593 |
14/08/2017 | 33.75p | 34.00p | 33.00p | 33.25p | 76719 |
11/08/2017 | 34.00p | 34.00p | 32.75p | 33.50p | 174830 |
10/08/2017 | 33.75p | 35.00p | 33.25p | 33.50p | 153556 |
09/08/2017 | 34.50p | 35.00p | 33.25p | 33.50p | 591893 |
08/08/2017 | 35.00p | 35.00p | 33.50p | 33.75p | 143129 |
07/08/2017 | 35.50p | 35.50p | 34.50p | 34.75p | 147910 |
04/08/2017 | 35.50p | 35.75p | 35.00p | 35.25p | 111857 |
03/08/2017 | 35.50p | 36.00p | 35.00p | 35.25p | 221455 |
02/08/2017 | 34.75p | 35.75p | 34.50p | 35.25p | 237001 |
01/08/2017 | 36.50p | 36.50p | 34.25p | 34.63p | 628577 |
31/07/2017 | 37.50p | 37.50p | 37.25p | 37.50p | 8253 |
28/07/2017 | 37.25p | 37.25p | 36.00p | 36.75p | 128439 |
27/07/2017 | 39.00p | 39.00p | 38.00p | 38.00p | 34997 |
26/07/2017 | 39.75p | 39.75p | 38.50p | 38.50p | 237763 |
25/07/2017 | 39.00p | 39.50p | 37.50p | 39.00p | 155203 |
24/07/2017 | 38.75p | 39.25p | 38.00p | 38.75p | 144405 |
21/07/2017 | 39.75p | 39.75p | 38.25p | 38.75p | 10883 |
20/07/2017 | 39.00p | 39.00p | 38.50p | 38.50p | 65041 |
19/07/2017 | 39.00p | 39.25p | 38.75p | 38.75p | 48124 |
18/07/2017 | 40.00p | 40.00p | 38.00p | 38.75p | 88535 |
17/07/2017 | 39.25p | 39.25p | 38.75p | 39.00p | 31562 |
14/07/2017 | 39.25p | 39.25p | 39.25p | 39.25p | 159 |
13/07/2017 | 39.50p | 39.75p | 39.00p | 39.25p | 95409 |
12/07/2017 | 40.00p | 40.00p | 38.00p | 38.75p | 96573 |
11/07/2017 | 39.50p | 39.75p | 38.00p | 38.75p | 84136 |
10/07/2017 | 39.75p | 39.75p | 39.25p | 39.25p | 92221 |
07/07/2017 | 39.25p | 40.00p | 39.00p | 39.75p | 149140 |
06/07/2017 | 40.00p | 40.50p | 38.75p | 39.75p | 100894 |
05/07/2017 | 39.00p | 39.75p | 39.00p | 39.75p | 134401 |
04/07/2017 | 42.25p | 42.50p | 39.25p | 40.00p | 294890 |
03/07/2017 | 47.00p | 47.00p | 42.25p | 42.25p | 654456 |
30/06/2017 | 35.00p | 45.00p | 35.00p | 43.75p | 2716764 |
29/06/2017 | 31.00p | 33.50p | 30.75p | 32.50p | 404266 |
28/06/2017 | 32.25p | 32.50p | 31.25p | 31.25p | 407014 |
27/06/2017 | 33.00p | 33.25p | 32.25p | 32.25p | 89749 |
26/06/2017 | 33.75p | 34.25p | 32.50p | 32.50p | 187488 |
23/06/2017 | 34.00p | 34.75p | 33.50p | 33.50p | 305920 |
22/06/2017 | 36.25p | 36.25p | 33.25p | 34.00p | 223523 |
21/06/2017 | 35.50p | 36.25p | 35.50p | 35.75p | 106718 |
20/06/2017 | 38.00p | 38.25p | 36.25p | 36.50p | 208654 |
19/06/2017 | 40.50p | 40.50p | 38.00p | 38.00p | 188704 |
16/06/2017 | 40.00p | 40.00p | 39.25p | 39.50p | 615642 |
15/06/2017 | 38.00p | 39.88p | 37.88p | 39.50p | 454478 |
14/06/2017 | 37.25p | 38.00p | 36.50p | 38.00p | 885783 |
13/06/2017 | 35.75p | 37.00p | 34.90p | 36.25p | 1238685 |
12/06/2017 | 37.50p | 38.09p | 34.45p | 35.50p | 1043832 |
09/06/2017 | 39.25p | 39.25p | 35.82p | 37.25p | 1904002 |
08/06/2017 | 37.75p | 39.00p | 37.58p | 38.00p | 763794 |
07/06/2017 | 39.00p | 39.88p | 38.00p | 38.00p | 440530 |
06/06/2017 | 39.50p | 41.50p | 37.67p | 39.00p | 1014822 |
05/06/2017 | 40.50p | 40.67p | 39.25p | 39.75p | 340420 |
02/06/2017 | 41.75p | 42.17p | 40.04p | 40.75p | 991772 |
01/06/2017 | 42.00p | 42.04p | 41.32p | 41.75p | 463484 |
31/05/2017 | 41.37p | 42.00p | 41.25p | 42.00p | 798144 |
30/05/2017 | 40.75p | 41.00p | 39.50p | 41.00p | 1672131 |
26/05/2017 | 39.50p | 40.40p | 38.19p | 39.25p | 758387 |
25/05/2017 | 40.50p | 41.00p | 39.00p | 39.50p | 713590 |
24/05/2017 | 41.00p | 41.74p | 40.00p | 40.00p | 749203 |
23/05/2017 | 39.00p | 42.50p | 38.80p | 41.00p | 3161977 |
22/05/2017 | 45.00p | 45.00p | 37.89p | 40.00p | 3379180 |
19/05/2017 | 41.50p | 44.75p | 40.75p | 43.00p | 2211449 |
18/05/2017 | 40.00p | 42.00p | 39.75p | 40.75p | 2068010 |
17/05/2017 | 36.50p | 40.25p | 36.31p | 39.75p | 1816143 |
16/05/2017 | 38.00p | 38.35p | 35.50p | 36.25p | 935600 |
15/05/2017 | 36.50p | 38.75p | 36.00p | 37.50p | 3389419 |
12/05/2017 | 32.75p | 36.00p | 32.56p | 36.00p | 1569588 |
11/05/2017 | 32.50p | 33.25p | 31.81p | 32.50p | 5203487 |
10/05/2017 | 32.25p | 32.44p | 31.84p | 32.25p | 65267 |
09/05/2017 | 30.50p | 32.50p | 30.50p | 31.50p | 544539 |
08/05/2017 | 31.00p | 31.67p | 30.75p | 30.75p | 5268905 |
05/05/2017 | 31.25p | 31.75p | 31.00p | 31.00p | 403765 |
04/05/2017 | 31.25p | 31.97p | 30.65p | 31.50p | 474973 |
03/05/2017 | 31.00p | 31.00p | 29.75p | 30.75p | 71777 |
02/05/2017 | 31.00p | 32.50p | 29.54p | 30.75p | 857513 |
28/04/2017 | 33.00p | 34.08p | 31.00p | 31.00p | 532112 |
27/04/2017 | 35.00p | 35.00p | 33.25p | 33.25p | 348035 |
26/04/2017 | 34.00p | 34.74p | 34.00p | 34.00p | 245227 |
25/04/2017 | 34.50p | 34.75p | 34.00p | 34.25p | 814788 |
24/04/2017 | 34.50p | 34.67p | 33.87p | 34.00p | 291844 |
21/04/2017 | 33.50p | 34.35p | 32.75p | 34.00p | 502644 |
20/04/2017 | 33.00p | 33.00p | 32.50p | 32.75p | 185062 |
*Close Price adjusted for both dividends and splits