Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/01/2018 | 38.90p | 39.90p | 37.85p | 39.25p | 653332 |
15/01/2018 | 37.50p | 39.00p | 37.13p | 38.60p | 454073 |
12/01/2018 | 39.00p | 39.00p | 37.36p | 38.00p | 447276 |
11/01/2018 | 39.00p | 39.50p | 38.00p | 39.00p | 198577 |
10/01/2018 | 37.90p | 39.50p | 37.32p | 38.45p | 793581 |
09/01/2018 | 37.30p | 37.90p | 35.78p | 37.35p | 536963 |
08/01/2018 | 39.00p | 39.08p | 36.61p | 37.45p | 1508673 |
05/01/2018 | 43.70p | 45.50p | 39.10p | 40.55p | 2437916 |
04/01/2018 | 37.00p | 43.00p | 36.50p | 42.25p | 6107649 |
03/01/2018 | 36.10p | 37.40p | 35.90p | 36.50p | 426040 |
02/01/2018 | 36.60p | 37.22p | 35.64p | 36.05p | 375872 |
29/12/2017 | 37.00p | 37.00p | 36.25p | 36.25p | 165677 |
28/12/2017 | 37.00p | 37.25p | 36.29p | 36.50p | 228706 |
27/12/2017 | 36.00p | 38.00p | 36.00p | 37.00p | 188715 |
22/12/2017 | 36.75p | 37.44p | 35.89p | 37.00p | 283393 |
21/12/2017 | 37.00p | 37.56p | 36.00p | 36.50p | 178363 |
20/12/2017 | 36.00p | 38.50p | 35.75p | 37.25p | 473435 |
19/12/2017 | 34.25p | 35.75p | 33.27p | 35.50p | 85852 |
18/12/2017 | 35.00p | 35.00p | 33.50p | 34.50p | 63927 |
15/12/2017 | 34.15p | 34.50p | 34.15p | 34.50p | 54300 |
14/12/2017 | 34.25p | 36.00p | 34.25p | 35.25p | 45721 |
13/12/2017 | 35.00p | 36.00p | 34.20p | 35.50p | 29231 |
12/12/2017 | 33.50p | 35.75p | 33.50p | 35.50p | 1600652 |
11/12/2017 | 35.00p | 35.50p | 34.00p | 34.50p | 200678 |
08/12/2017 | 34.00p | 35.00p | 34.00p | 34.25p | 33441 |
07/12/2017 | 35.00p | 35.00p | 33.88p | 35.00p | 39376 |
06/12/2017 | 36.00p | 37.00p | 34.00p | 34.50p | 102948 |
05/12/2017 | 35.25p | 37.00p | 35.25p | 36.50p | 268531 |
04/12/2017 | 34.50p | 35.12p | 33.00p | 35.12p | 181009 |
01/12/2017 | 33.00p | 34.00p | 32.50p | 34.00p | 77698 |
30/11/2017 | 33.00p | 35.00p | 32.75p | 34.38p | 77091 |
29/11/2017 | 33.50p | 35.00p | 31.00p | 33.50p | 218870 |
28/11/2017 | 33.85p | 35.00p | 33.56p | 34.13p | 59096 |
27/11/2017 | 34.50p | 35.82p | 33.71p | 34.63p | 119624 |
24/11/2017 | 35.00p | 35.50p | 34.09p | 34.75p | 62162 |
23/11/2017 | 35.50p | 36.08p | 34.39p | 34.75p | 178443 |
22/11/2017 | 35.00p | 36.84p | 34.58p | 36.13p | 263989 |
21/11/2017 | 35.34p | 35.89p | 34.02p | 35.50p | 78738 |
20/11/2017 | 36.75p | 37.31p | 34.01p | 34.75p | 189507 |
17/11/2017 | 37.00p | 40.98p | 35.00p | 35.25p | 801915 |
16/11/2017 | 35.75p | 36.50p | 34.50p | 35.50p | 172779 |
15/11/2017 | 35.00p | 35.38p | 34.26p | 34.50p | 122376 |
14/11/2017 | 36.00p | 37.00p | 35.75p | 35.75p | 101550 |
13/11/2017 | 36.50p | 37.00p | 35.33p | 36.00p | 101615 |
10/11/2017 | 36.75p | 37.00p | 36.15p | 36.75p | 220979 |
09/11/2017 | 36.00p | 37.00p | 35.52p | 36.50p | 120457 |
08/11/2017 | 37.00p | 37.50p | 36.10p | 36.63p | 72143 |
07/11/2017 | 37.00p | 37.00p | 34.93p | 36.25p | 274075 |
06/11/2017 | 36.50p | 37.35p | 35.79p | 36.25p | 130284 |
03/11/2017 | 36.50p | 38.00p | 35.79p | 36.25p | 83100 |
02/11/2017 | 37.00p | 37.00p | 35.46p | 36.25p | 497282 |
01/11/2017 | 36.50p | 36.75p | 34.72p | 36.75p | 271888 |
31/10/2017 | 36.00p | 36.00p | 34.60p | 36.00p | 31959 |
30/10/2017 | 36.00p | 36.00p | 34.10p | 34.75p | 335886 |
27/10/2017 | 34.50p | 36.00p | 33.66p | 35.00p | 264660 |
26/10/2017 | 36.75p | 36.75p | 34.00p | 35.00p | 106355 |
25/10/2017 | 36.50p | 36.50p | 34.74p | 36.00p | 109134 |
24/10/2017 | 34.75p | 36.45p | 35.60p | 36.00p | 79908 |
23/10/2017 | 34.75p | 36.50p | 33.63p | 36.13p | 211284 |
20/10/2017 | 35.00p | 36.18p | 33.00p | 34.25p | 130343 |
19/10/2017 | 36.00p | 36.65p | 35.18p | 35.75p | 116940 |
18/10/2017 | 36.00p | 36.35p | 35.10p | 35.50p | 105843 |
17/10/2017 | 36.00p | 36.50p | 35.31p | 35.87p | 116952 |
16/10/2017 | 36.00p | 37.13p | 34.50p | 36.25p | 270505 |
13/10/2017 | 36.50p | 37.00p | 36.50p | 37.00p | 69151 |
12/10/2017 | 37.00p | 37.00p | 36.00p | 36.75p | 26500 |
11/10/2017 | 37.25p | 37.50p | 37.25p | 37.50p | 10000 |
10/10/2017 | 40.75p | 44.75p | 37.50p | 39.00p | 766823 |
09/10/2017 | 36.00p | 39.25p | 36.00p | 39.25p | 588385 |
06/10/2017 | 35.50p | 35.87p | 35.50p | 35.87p | 4500 |
05/10/2017 | 35.00p | 35.75p | 35.00p | 35.75p | 433 |
04/10/2017 | 36.25p | 36.50p | 36.00p | 36.00p | 27256 |
03/10/2017 | 35.00p | 35.87p | 35.00p | 35.87p | 9233 |
02/10/2017 | 36.00p | 36.00p | 36.00p | 36.00p | 10000 |
29/09/2017 | 36.00p | 36.50p | 36.00p | 36.50p | 2270 |
28/09/2017 | 35.00p | 36.00p | 35.00p | 36.00p | 30877 |
27/09/2017 | 35.00p | 36.00p | 35.00p | 35.62p | 10413 |
26/09/2017 | 35.25p | 36.00p | 35.25p | 35.50p | 68482 |
25/09/2017 | 35.00p | 35.00p | 33.50p | 34.38p | 37714 |
22/09/2017 | 34.00p | 34.00p | 31.75p | 33.75p | 145770 |
21/09/2017 | 34.00p | 35.12p | 34.00p | 35.12p | 14000 |
20/09/2017 | 34.75p | 35.37p | 34.75p | 35.37p | 6300 |
19/09/2017 | 35.00p | 35.50p | 35.00p | 35.50p | 5000 |
18/09/2017 | 34.75p | 36.00p | 34.75p | 35.12p | 50129 |
15/09/2017 | 33.75p | 35.00p | 33.75p | 34.63p | 23461 |
14/09/2017 | 34.00p | 34.38p | 33.25p | 34.38p | 5715 |
13/09/2017 | 34.50p | 35.00p | 32.00p | 34.63p | 239861 |
12/09/2017 | 35.00p | 36.25p | 35.00p | 35.00p | 285767 |
11/09/2017 | 36.00p | 36.00p | 35.50p | 35.75p | 59500 |
08/09/2017 | 37.00p | 37.00p | 36.75p | 36.75p | 10000 |
07/09/2017 | 36.50p | 38.00p | 36.50p | 38.00p | 513000 |
06/09/2017 | 38.50p | 38.50p | 37.50p | 37.50p | 630000 |
05/09/2017 | 38.00p | 38.50p | 38.00p | 38.37p | 706308 |
04/09/2017 | 37.00p | 38.00p | 36.50p | 37.75p | 44402 |
01/09/2017 | 37.00p | 37.13p | 37.00p | 37.13p | 5000 |
31/08/2017 | 35.00p | 37.00p | 35.00p | 36.13p | 295000 |
30/08/2017 | 36.00p | 36.00p | 34.50p | 34.50p | 215429 |
29/08/2017 | 37.00p | 37.00p | 36.75p | 37.00p | 40606 |
25/08/2017 | 37.00p | 37.00p | 36.75p | 36.75p | 2001 |
24/08/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 186957 |
23/08/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 1500 |
22/08/2017 | 36.50p | 37.13p | 37.00p | 37.13p | 62800 |
21/08/2017 | 36.50p | 37.00p | 36.00p | 37.00p | 6981 |
18/08/2017 | 37.50p | 37.50p | 37.00p | 37.38p | 20000 |
17/08/2017 | 37.75p | 38.25p | 37.75p | 38.25p | 5500 |
16/08/2017 | 38.00p | 39.13p | 39.13p | 39.13p | 127846 |
15/08/2017 | 38.00p | 39.25p | 39.13p | 39.13p | 227693 |
14/08/2017 | 38.00p | 40.00p | 37.50p | 39.25p | 11956 |
11/08/2017 | 40.00p | 40.00p | 39.00p | 39.00p | 25000 |
10/08/2017 | 42.50p | 42.50p | 40.50p | 40.50p | 41171 |
09/08/2017 | 40.50p | 42.00p | 40.50p | 40.88p | 157000 |
08/08/2017 | 40.00p | 39.00p | 39.00p | 39.00p | 540308 |
07/08/2017 | 40.00p | 39.00p | 39.00p | 39.00p | 1116130 |
04/08/2017 | 40.00p | 40.00p | 38.00p | 39.00p | 2049 |
03/08/2017 | 38.50p | 39.00p | 38.00p | 39.00p | 7967 |
02/08/2017 | 39.50p | 39.50p | 39.50p | 39.50p | 5000 |
01/08/2017 | 39.00p | 40.00p | 39.00p | 40.00p | 8418 |
31/07/2017 | 39.50p | 39.50p | 37.50p | 39.00p | 61722 |
28/07/2017 | 39.50p | 40.25p | 39.50p | 40.25p | 2569 |
27/07/2017 | 39.50p | 40.75p | 39.25p | 40.25p | 34943 |
26/07/2017 | 39.00p | 39.00p | 38.00p | 38.75p | 28000 |
25/07/2017 | 40.00p | 40.75p | 40.50p | 40.50p | 62934 |
24/07/2017 | 40.00p | 40.75p | 40.00p | 40.75p | 5000 |
21/07/2017 | 42.00p | 41.50p | 41.50p | 41.50p | 66215 |
20/07/2017 | 42.00p | 42.00p | 41.50p | 41.50p | 400 |
19/07/2017 | 42.00p | 42.00p | 40.25p | 41.00p | 2666 |
18/07/2017 | 40.50p | 41.25p | 40.50p | 41.25p | 5000 |
17/07/2017 | 40.00p | 40.25p | 40.00p | 40.25p | 3700 |
14/07/2017 | 40.50p | 40.50p | 39.50p | 39.50p | 16000 |
13/07/2017 | 42.00p | 42.00p | 41.75p | 41.75p | 2500 |
12/07/2017 | 41.75p | 42.00p | 41.25p | 41.87p | 14340 |
11/07/2017 | 41.75p | 42.00p | 40.25p | 41.87p | 42982 |
10/07/2017 | 41.00p | 41.00p | 39.50p | 39.75p | 29850 |
07/07/2017 | 41.00p | 42.00p | 41.75p | 42.00p | 20799 |
06/07/2017 | 41.00p | 41.75p | 41.00p | 41.75p | 29000 |
05/07/2017 | 42.00p | 42.00p | 42.00p | 42.00p | 5000 |
04/07/2017 | 43.50p | 43.50p | 40.00p | 41.25p | 37409 |
03/07/2017 | 41.75p | 42.50p | 41.25p | 42.50p | 127616 |
30/06/2017 | 41.75p | 42.00p | 41.25p | 41.25p | 60466 |
29/06/2017 | 44.00p | 43.00p | 42.50p | 42.50p | 97982 |
28/06/2017 | 44.00p | 44.00p | 43.00p | 43.00p | 2300 |
27/06/2017 | 42.50p | 43.75p | 42.50p | 43.00p | 5800 |
26/06/2017 | 43.00p | 43.00p | 42.00p | 43.00p | 22844 |
23/06/2017 | 42.25p | 43.88p | 42.25p | 43.88p | 42143 |
22/06/2017 | 43.00p | 44.13p | 43.50p | 43.50p | 0 |
21/06/2017 | 43.00p | 44.13p | 43.00p | 44.13p | 20000 |
20/06/2017 | 44.00p | 44.50p | 43.50p | 44.50p | 12000 |
19/06/2017 | 45.75p | 45.75p | 44.50p | 44.87p | 40000 |
16/06/2017 | 46.25p | 48.12p | 45.76p | 46.00p | 118991 |
15/06/2017 | 47.00p | 47.50p | 46.93p | 47.50p | 26382 |
14/06/2017 | 48.37p | 48.86p | 47.75p | 47.75p | 14584 |
13/06/2017 | 46.50p | 48.75p | 46.50p | 47.75p | 50753 |
12/06/2017 | 48.25p | 48.31p | 46.70p | 47.38p | 54603 |
09/06/2017 | 46.25p | 48.31p | 46.25p | 47.50p | 6407 |
08/06/2017 | 47.56p | 47.88p | 46.47p | 47.25p | 25652 |
07/06/2017 | 45.25p | 48.00p | 45.25p | 47.00p | 31318 |
06/06/2017 | 47.75p | 47.75p | 45.63p | 46.50p | 205588 |
05/06/2017 | 47.40p | 47.40p | 46.20p | 46.50p | 41337 |
02/06/2017 | 46.46p | 47.43p | 46.44p | 46.88p | 50870 |
01/06/2017 | 46.50p | 47.78p | 45.19p | 47.50p | 144948 |
31/05/2017 | 48.00p | 48.88p | 46.94p | 47.62p | 142537 |
30/05/2017 | 49.50p | 50.00p | 48.00p | 48.63p | 63584 |
26/05/2017 | 49.00p | 50.10p | 48.00p | 48.63p | 193957 |
25/05/2017 | 50.10p | 50.22p | 49.31p | 49.88p | 85061 |
24/05/2017 | 50.75p | 50.80p | 49.25p | 49.88p | 146818 |
23/05/2017 | 48.41p | 50.25p | 48.41p | 49.63p | 35026 |
22/05/2017 | 48.00p | 50.75p | 48.00p | 49.50p | 58176 |
19/05/2017 | 48.25p | 50.69p | 48.18p | 50.00p | 144653 |
18/05/2017 | 48.74p | 50.81p | 48.38p | 49.63p | 41648 |
17/05/2017 | 51.75p | 53.28p | 47.96p | 50.25p | 316617 |
16/05/2017 | 52.25p | 53.42p | 51.65p | 51.75p | 104383 |
15/05/2017 | 53.25p | 54.25p | 51.77p | 52.00p | 220282 |
12/05/2017 | 53.00p | 53.50p | 51.25p | 52.38p | 118334 |
11/05/2017 | 49.75p | 53.75p | 49.31p | 52.38p | 399585 |
10/05/2017 | 47.00p | 48.90p | 47.00p | 48.63p | 243423 |
09/05/2017 | 44.25p | 46.81p | 44.25p | 46.00p | 133584 |
08/05/2017 | 46.25p | 46.25p | 44.69p | 45.50p | 234564 |
05/05/2017 | 44.00p | 45.75p | 43.88p | 45.00p | 129753 |
04/05/2017 | 46.75p | 46.75p | 44.33p | 45.12p | 173690 |
03/05/2017 | 48.50p | 48.69p | 45.73p | 46.50p | 147483 |
02/05/2017 | 49.00p | 49.00p | 48.55p | 48.88p | 24150 |
28/04/2017 | 48.75p | 49.50p | 48.50p | 49.50p | 14150 |
27/04/2017 | 49.44p | 49.63p | 47.97p | 49.25p | 172407 |
26/04/2017 | 48.66p | 49.50p | 48.25p | 49.25p | 82656 |
25/04/2017 | 50.00p | 50.60p | 48.00p | 48.00p | 195757 |
24/04/2017 | 48.00p | 50.70p | 47.31p | 49.50p | 177550 |
21/04/2017 | 48.50p | 49.18p | 47.15p | 48.37p | 170137 |
20/04/2017 | 48.00p | 48.50p | 46.06p | 48.00p | 333256 |
19/04/2017 | 51.00p | 51.00p | 46.00p | 47.38p | 516102 |
18/04/2017 | 51.50p | 52.61p | 51.00p | 52.25p | 55205 |
13/04/2017 | 51.75p | 53.25p | 51.20p | 52.63p | 279442 |
12/04/2017 | 55.50p | 55.50p | 51.75p | 52.63p | 183059 |
11/04/2017 | 56.75p | 58.00p | 54.00p | 54.75p | 518238 |
10/04/2017 | 54.00p | 56.75p | 53.10p | 55.87p | 164581 |
07/04/2017 | 51.25p | 53.98p | 51.25p | 53.63p | 310452 |
06/04/2017 | 52.25p | 53.15p | 51.07p | 52.25p | 327898 |
05/04/2017 | 51.75p | 54.50p | 51.58p | 52.75p | 704784 |
04/04/2017 | 47.75p | 51.50p | 46.00p | 51.25p | 1113186 |
03/04/2017 | 44.25p | 48.50p | 44.06p | 46.75p | 2000699 |
31/03/2017 | 44.00p | 44.41p | 43.50p | 44.25p | 228118 |
*Close Price adjusted for both dividends and splits