Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/01/2018 | 47.50p | 47.50p | 45.11p | 46.50p | 99909 |
24/01/2018 | 48.00p | 48.00p | 47.44p | 47.50p | 6600 |
23/01/2018 | 48.00p | 48.60p | 48.00p | 48.00p | 85000 |
22/01/2018 | 48.00p | 48.50p | 47.35p | 48.00p | 29146 |
19/01/2018 | 48.00p | 48.00p | 47.35p | 48.00p | 15810 |
18/01/2018 | 48.00p | 48.30p | 47.26p | 48.00p | 109426 |
17/01/2018 | 47.30p | 48.40p | 47.00p | 48.00p | 79700 |
16/01/2018 | 46.50p | 47.30p | 46.00p | 47.30p | 167670 |
15/01/2018 | 47.30p | 47.30p | 45.16p | 46.50p | 39088 |
12/01/2018 | 47.30p | 47.44p | 46.49p | 47.30p | 32565 |
11/01/2018 | 47.30p | 47.30p | 46.00p | 47.30p | 19300 |
10/01/2018 | 47.30p | 47.90p | 46.40p | 47.30p | 24165 |
09/01/2018 | 47.80p | 47.80p | 46.26p | 47.30p | 35298 |
08/01/2018 | 47.80p | 47.80p | 47.00p | 47.80p | 10098 |
05/01/2018 | 47.80p | 47.95p | 47.00p | 47.80p | 57994 |
04/01/2018 | 48.00p | 48.00p | 47.16p | 47.80p | 16898 |
03/01/2018 | 48.00p | 48.20p | 47.00p | 48.00p | 15104 |
02/01/2018 | 48.00p | 48.21p | 47.00p | 48.00p | 6100 |
29/12/2017 | 48.00p | 48.00p | 47.00p | 48.00p | 2000 |
28/12/2017 | 48.75p | 48.75p | 47.00p | 48.00p | 9600 |
27/12/2017 | 51.00p | 51.00p | 48.00p | 48.75p | 46770 |
22/12/2017 | 51.50p | 51.50p | 50.40p | 51.00p | 22604 |
21/12/2017 | 53.25p | 53.25p | 50.70p | 51.50p | 60609 |
20/12/2017 | 55.50p | 55.50p | 52.55p | 53.25p | 31357 |
19/12/2017 | 54.50p | 56.00p | 53.55p | 55.50p | 30071 |
18/12/2017 | 53.00p | 56.00p | 53.00p | 54.50p | 19863 |
15/12/2017 | 52.25p | 53.00p | 52.25p | 53.00p | 1665 |
14/12/2017 | 52.25p | 52.30p | 52.25p | 52.25p | 1000 |
13/12/2017 | 51.75p | 53.00p | 51.60p | 52.25p | 25000 |
12/12/2017 | 50.75p | 52.00p | 50.08p | 51.75p | 24600 |
11/12/2017 | 50.00p | 51.00p | 49.06p | 50.75p | 54400 |
08/12/2017 | 50.25p | 50.25p | 50.00p | 50.00p | 17705 |
07/12/2017 | 50.50p | 50.95p | 49.13p | 50.25p | 8415 |
06/12/2017 | 51.00p | 51.02p | 50.55p | 51.00p | 30444 |
05/12/2017 | 49.50p | 52.00p | 48.90p | 51.00p | 39197 |
04/12/2017 | 48.00p | 50.00p | 48.00p | 49.00p | 34208 |
01/12/2017 | 47.00p | 50.00p | 47.00p | 48.00p | 75412 |
30/11/2017 | 47.00p | 47.90p | 47.00p | 47.00p | 11481 |
29/11/2017 | 47.00p | 47.90p | 46.55p | 47.00p | 26301 |
28/11/2017 | 47.00p | 47.45p | 46.00p | 47.00p | 22258 |
27/11/2017 | 47.50p | 47.50p | 46.62p | 47.00p | 29751 |
24/11/2017 | 48.00p | 50.00p | 46.46p | 47.50p | 149497 |
23/11/2017 | 41.25p | 49.00p | 41.25p | 48.00p | 259650 |
22/11/2017 | 42.75p | 42.75p | 40.00p | 41.00p | 48130 |
21/11/2017 | 42.50p | 43.10p | 41.50p | 42.75p | 41033 |
20/11/2017 | 42.50p | 43.05p | 41.00p | 42.50p | 183272 |
17/11/2017 | 42.50p | 43.10p | 41.50p | 42.50p | 12650 |
16/11/2017 | 41.25p | 42.75p | 41.25p | 42.50p | 93950 |
15/11/2017 | 41.00p | 41.80p | 41.00p | 41.25p | 10190 |
14/11/2017 | 41.00p | 41.00p | 40.50p | 41.00p | 49970 |
13/11/2017 | 41.00p | 41.30p | 40.80p | 41.00p | 7376 |
10/11/2017 | 41.00p | 41.00p | 40.80p | 41.00p | 4408 |
09/11/2017 | 40.75p | 41.20p | 39.50p | 41.00p | 265164 |
08/11/2017 | 40.75p | 40.75p | 39.00p | 40.75p | 45260 |
07/11/2017 | 42.00p | 42.00p | 40.00p | 40.75p | 33587 |
06/11/2017 | 42.00p | 42.58p | 41.00p | 42.00p | 50852 |
03/11/2017 | 42.00p | 42.00p | 41.30p | 42.00p | 2850 |
02/11/2017 | 41.50p | 42.58p | 40.32p | 42.00p | 57782 |
01/11/2017 | 40.50p | 41.70p | 40.30p | 41.50p | 152382 |
31/10/2017 | 40.50p | 40.58p | 39.00p | 40.50p | 35862 |
30/10/2017 | 41.00p | 41.00p | 39.00p | 40.50p | 13834 |
27/10/2017 | 44.00p | 44.00p | 39.00p | 41.00p | 104958 |
26/10/2017 | 44.75p | 45.00p | 43.00p | 44.00p | 61975 |
25/10/2017 | 45.25p | 45.25p | 43.50p | 44.75p | 17441 |
24/10/2017 | 45.75p | 46.70p | 44.00p | 45.25p | 58935 |
23/10/2017 | 47.50p | 47.50p | 44.50p | 45.75p | 56210 |
20/10/2017 | 47.50p | 47.50p | 47.10p | 47.50p | 25515 |
19/10/2017 | 47.50p | 49.00p | 47.00p | 47.50p | 203452 |
18/10/2017 | 46.50p | 47.50p | 45.50p | 47.50p | 121766 |
17/10/2017 | 46.75p | 47.35p | 45.00p | 46.50p | 3610523 |
16/10/2017 | 47.00p | 47.00p | 46.00p | 47.00p | 13000 |
13/10/2017 | 48.25p | 48.50p | 46.50p | 47.00p | 31095 |
12/10/2017 | 48.25p | 48.25p | 48.25p | 48.25p | 4103 |
11/10/2017 | 47.50p | 48.25p | 47.50p | 48.25p | 3212963 |
10/10/2017 | 46.25p | 47.50p | 46.25p | 47.50p | 154591 |
09/10/2017 | 44.00p | 46.25p | 44.00p | 46.25p | 226988 |
06/10/2017 | 46.50p | 46.75p | 44.00p | 44.00p | 166616 |
05/10/2017 | 47.25p | 47.25p | 46.50p | 46.75p | 71713 |
04/10/2017 | 50.50p | 50.50p | 47.25p | 47.25p | 90083 |
03/10/2017 | 50.50p | 50.50p | 50.50p | 50.50p | 23756 |
02/10/2017 | 49.75p | 51.00p | 49.75p | 50.50p | 85896 |
29/09/2017 | 47.50p | 49.75p | 47.50p | 49.75p | 73772 |
28/09/2017 | 48.50p | 48.50p | 47.50p | 47.50p | 77656 |
27/09/2017 | 50.00p | 50.00p | 48.50p | 48.50p | 84591 |
26/09/2017 | 49.50p | 51.50p | 48.50p | 50.00p | 225305 |
25/09/2017 | 47.25p | 48.50p | 47.25p | 48.50p | 157751 |
22/09/2017 | 45.00p | 47.25p | 45.00p | 47.25p | 88690 |
21/09/2017 | 44.50p | 45.00p | 44.50p | 45.00p | 63283 |
20/09/2017 | 44.50p | 44.50p | 44.50p | 44.50p | 30000 |
19/09/2017 | 44.50p | 44.50p | 44.50p | 44.50p | 2147 |
18/09/2017 | 44.50p | 44.50p | 44.50p | 44.50p | 198912 |
15/09/2017 | 45.50p | 45.50p | 43.00p | 44.50p | 100744 |
14/09/2017 | 45.50p | 47.50p | 45.50p | 45.50p | 78252 |
13/09/2017 | 48.50p | 48.50p | 47.50p | 47.50p | 21660 |
12/09/2017 | 51.00p | 51.00p | 48.50p | 48.50p | 69853 |
11/09/2017 | 51.00p | 51.25p | 51.00p | 51.00p | 8050 |
08/09/2017 | 51.50p | 51.50p | 51.00p | 51.00p | 35944 |
07/09/2017 | 51.50p | 52.50p | 51.50p | 51.50p | 87088 |
06/09/2017 | 53.25p | 53.50p | 52.50p | 52.50p | 75215 |
05/09/2017 | 53.00p | 53.25p | 52.50p | 53.25p | 20994 |
04/09/2017 | 53.00p | 53.00p | 53.00p | 53.00p | 7283 |
01/09/2017 | 53.25p | 53.25p | 53.00p | 53.00p | 13000 |
31/08/2017 | 53.75p | 53.75p | 53.25p | 53.25p | 34862 |
30/08/2017 | 55.25p | 55.25p | 53.75p | 53.75p | 31018 |
29/08/2017 | 55.25p | 55.75p | 55.25p | 55.25p | 18300 |
25/08/2017 | 56.75p | 56.75p | 55.25p | 55.25p | 54411 |
24/08/2017 | 57.25p | 57.25p | 56.50p | 56.75p | 31736 |
23/08/2017 | 57.75p | 57.75p | 57.25p | 57.25p | 8141 |
22/08/2017 | 58.50p | 58.50p | 57.75p | 57.75p | 55621 |
21/08/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 12793 |
18/08/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 22759 |
17/08/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 6932 |
16/08/2017 | 58.00p | 58.50p | 58.00p | 58.50p | 184790 |
15/08/2017 | 57.00p | 58.00p | 57.00p | 58.00p | 35140 |
14/08/2017 | 55.00p | 57.00p | 55.00p | 57.00p | 38229 |
11/08/2017 | 54.50p | 55.00p | 54.50p | 55.00p | 17252 |
10/08/2017 | 59.50p | 59.50p | 54.50p | 54.50p | 40399 |
09/08/2017 | 61.50p | 61.50p | 59.50p | 59.50p | 60589 |
08/08/2017 | 63.00p | 63.00p | 61.50p | 61.50p | 48143 |
07/08/2017 | 66.75p | 66.75p | 63.00p | 63.00p | 58348 |
04/08/2017 | 66.75p | 66.75p | 66.75p | 66.75p | 128 |
03/08/2017 | 66.75p | 66.75p | 66.75p | 66.75p | 31760 |
02/08/2017 | 66.75p | 66.75p | 66.75p | 66.75p | 1530 |
01/08/2017 | 66.75p | 66.75p | 66.75p | 66.75p | 65890 |
31/07/2017 | 66.75p | 66.75p | 66.75p | 66.75p | 784 |
28/07/2017 | 67.25p | 67.25p | 66.75p | 66.75p | 134122 |
27/07/2017 | 67.25p | 67.25p | 67.25p | 67.25p | 21120 |
26/07/2017 | 67.25p | 67.25p | 67.25p | 67.25p | 10452 |
25/07/2017 | 67.25p | 67.25p | 67.25p | 67.25p | 0 |
24/07/2017 | 67.25p | 67.25p | 67.00p | 67.25p | 5197 |
21/07/2017 | 67.00p | 67.25p | 67.00p | 67.25p | 13063 |
20/07/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 17421 |
19/07/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 49070 |
18/07/2017 | 67.00p | 67.00p | 66.75p | 67.00p | 49600 |
17/07/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 19914 |
14/07/2017 | 66.50p | 67.00p | 66.50p | 67.00p | 90463 |
13/07/2017 | 66.50p | 67.50p | 66.50p | 66.50p | 15295 |
12/07/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 61359 |
11/07/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 5483 |
10/07/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 50915 |
07/07/2017 | 66.50p | 67.50p | 66.50p | 67.50p | 61577 |
06/07/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 26000 |
05/07/2017 | 66.00p | 66.50p | 66.00p | 66.50p | 37429 |
04/07/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 11000 |
03/07/2017 | 66.50p | 66.50p | 66.00p | 66.00p | 96453 |
30/06/2017 | 67.00p | 67.00p | 66.50p | 66.50p | 80236 |
29/06/2017 | 67.50p | 67.50p | 67.00p | 67.00p | 18389 |
28/06/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 64153 |
27/06/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
26/06/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 33855 |
23/06/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 21356 |
22/06/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
21/06/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
20/06/2017 | 67.50p | 67.50p | 67.00p | 67.50p | 0 |
19/06/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
16/06/2017 | 67.50p | 68.50p | 66.40p | 67.50p | 131128 |
15/06/2017 | 67.50p | 67.50p | 66.37p | 67.50p | 2995 |
14/06/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
13/06/2017 | 67.50p | 67.75p | 66.83p | 67.50p | 53172 |
12/06/2017 | 67.50p | 67.90p | 66.55p | 67.50p | 32060 |
09/06/2017 | 67.50p | 68.10p | 66.20p | 67.50p | 18609 |
08/06/2017 | 67.50p | 67.50p | 66.82p | 67.50p | 1675 |
07/06/2017 | 67.25p | 68.20p | 66.00p | 67.50p | 8108 |
06/06/2017 | 67.50p | 67.50p | 67.25p | 67.25p | 0 |
05/06/2017 | 68.25p | 68.60p | 66.81p | 67.50p | 55434 |
02/06/2017 | 67.75p | 69.00p | 67.75p | 68.25p | 55612 |
01/06/2017 | 67.75p | 67.75p | 67.05p | 67.75p | 4613 |
31/05/2017 | 67.50p | 68.30p | 67.00p | 67.75p | 120457 |
30/05/2017 | 67.50p | 68.30p | 66.80p | 67.50p | 21352 |
26/05/2017 | 68.50p | 69.00p | 66.70p | 67.50p | 101189 |
25/05/2017 | 68.50p | 68.80p | 68.50p | 68.50p | 8250 |
24/05/2017 | 68.50p | 69.44p | 68.50p | 68.50p | 58667 |
23/05/2017 | 67.50p | 69.00p | 67.50p | 68.50p | 139139 |
22/05/2017 | 67.50p | 68.62p | 66.37p | 67.50p | 6893 |
19/05/2017 | 67.50p | 69.00p | 66.00p | 67.50p | 80471 |
18/05/2017 | 67.50p | 68.50p | 66.37p | 67.50p | 49781 |
17/05/2017 | 67.50p | 68.62p | 67.50p | 67.50p | 30060 |
16/05/2017 | 68.00p | 68.00p | 66.00p | 67.50p | 87403 |
15/05/2017 | 68.00p | 68.00p | 66.50p | 68.00p | 13747 |
12/05/2017 | 68.00p | 69.50p | 66.00p | 68.00p | 77110 |
11/05/2017 | 68.00p | 69.70p | 68.00p | 68.00p | 14500 |
10/05/2017 | 68.00p | 69.70p | 66.50p | 68.00p | 48650 |
09/05/2017 | 68.00p | 69.30p | 66.40p | 68.00p | 30169 |
08/05/2017 | 68.00p | 69.30p | 66.40p | 68.00p | 74289 |
05/05/2017 | 68.00p | 68.50p | 67.00p | 68.00p | 31262 |
04/05/2017 | 68.00p | 68.80p | 67.00p | 68.00p | 19276 |
03/05/2017 | 69.50p | 70.00p | 67.00p | 68.00p | 118921 |
02/05/2017 | 69.50p | 70.00p | 68.62p | 69.50p | 2034 |
28/04/2017 | 68.00p | 71.00p | 68.00p | 69.50p | 147831 |
27/04/2017 | 68.00p | 68.94p | 68.00p | 68.00p | 70 |
26/04/2017 | 69.50p | 69.50p | 66.10p | 68.00p | 57710 |
25/04/2017 | 69.00p | 71.00p | 69.00p | 70.00p | 53107 |
24/04/2017 | 66.50p | 70.00p | 66.50p | 69.00p | 54790 |
21/04/2017 | 66.50p | 68.00p | 65.00p | 66.50p | 199832 |
20/04/2017 | 66.50p | 68.00p | 65.50p | 66.50p | 181350 |
19/04/2017 | 65.50p | 68.00p | 64.00p | 66.50p | 111797 |
18/04/2017 | 65.00p | 66.00p | 65.00p | 65.50p | 10000 |
13/04/2017 | 66.50p | 66.50p | 64.85p | 65.00p | 111236 |
12/04/2017 | 64.50p | 66.50p | 63.00p | 66.50p | 44785 |
11/04/2017 | 63.00p | 65.00p | 62.65p | 64.50p | 27487 |
*Close Price adjusted for both dividends and splits