Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2018 | 35.35p | 35.35p | 33.80p | 34.75p | 56763 |
05/11/2018 | 33.50p | 35.50p | 33.50p | 34.60p | 298809 |
02/11/2018 | 32.00p | 33.70p | 31.97p | 33.50p | 520766 |
01/11/2018 | 31.90p | 31.93p | 30.60p | 31.05p | 114416 |
31/10/2018 | 29.70p | 31.70p | 29.70p | 30.95p | 369167 |
30/10/2018 | 30.80p | 30.80p | 30.15p | 30.80p | 243575 |
29/10/2018 | 29.90p | 30.90p | 29.75p | 30.50p | 240068 |
26/10/2018 | 29.60p | 30.15p | 29.60p | 30.15p | 100047 |
25/10/2018 | 29.54p | 30.00p | 29.54p | 29.95p | 27959 |
24/10/2018 | 29.68p | 30.00p | 29.68p | 29.95p | 11142 |
23/10/2018 | 29.60p | 30.30p | 29.60p | 30.30p | 29727 |
22/10/2018 | 29.50p | 30.41p | 29.10p | 29.50p | 162555 |
19/10/2018 | 34.70p | 34.70p | 29.70p | 29.70p | 791037 |
18/10/2018 | 34.80p | 35.35p | 34.80p | 35.35p | 3406 |
17/10/2018 | 34.30p | 35.50p | 34.17p | 34.50p | 44882 |
16/10/2018 | 35.90p | 35.90p | 34.85p | 34.85p | 505 |
15/10/2018 | 33.50p | 35.40p | 33.50p | 34.75p | 24581 |
12/10/2018 | 35.50p | 35.90p | 34.38p | 34.75p | 351286 |
11/10/2018 | 35.90p | 35.90p | 34.19p | 35.00p | 30900 |
10/10/2018 | 36.30p | 37.50p | 33.78p | 35.00p | 327647 |
09/10/2018 | 38.20p | 39.00p | 36.30p | 38.00p | 166689 |
08/10/2018 | 40.20p | 40.20p | 38.25p | 40.00p | 29330 |
05/10/2018 | 39.00p | 40.20p | 38.55p | 40.20p | 30061 |
04/10/2018 | 41.00p | 41.00p | 40.50p | 41.00p | 32132 |
03/10/2018 | 40.40p | 40.77p | 40.40p | 40.40p | 50009 |
02/10/2018 | 39.60p | 40.81p | 39.60p | 39.60p | 45092 |
01/10/2018 | 40.00p | 40.60p | 40.00p | 40.00p | 28149 |
28/09/2018 | 40.00p | 40.90p | 40.00p | 40.60p | 69268 |
27/09/2018 | 40.00p | 40.90p | 40.00p | 40.00p | 35005 |
26/09/2018 | 40.00p | 40.90p | 40.00p | 40.00p | 6161 |
25/09/2018 | 41.20p | 41.20p | 40.00p | 40.00p | 7564 |
24/09/2018 | 40.50p | 40.50p | 40.50p | 40.50p | 1 |
21/09/2018 | 39.70p | 41.50p | 39.61p | 41.50p | 52891 |
20/09/2018 | 40.60p | 40.70p | 39.34p | 39.60p | 146492 |
19/09/2018 | 41.60p | 41.60p | 40.50p | 40.50p | 68910 |
18/09/2018 | 40.50p | 40.74p | 40.47p | 40.50p | 44310 |
17/09/2018 | 40.50p | 41.87p | 40.50p | 40.50p | 352313 |
14/09/2018 | 41.50p | 42.00p | 41.10p | 41.50p | 41455 |
13/09/2018 | 41.50p | 42.50p | 41.50p | 41.50p | 30945 |
12/09/2018 | 42.00p | 42.00p | 40.89p | 41.50p | 133438 |
11/09/2018 | 41.50p | 41.73p | 41.50p | 41.50p | 1011 |
10/09/2018 | 42.50p | 42.50p | 41.20p | 42.05p | 126351 |
07/09/2018 | 41.73p | 42.41p | 41.65p | 42.00p | 56849 |
06/09/2018 | 41.31p | 42.00p | 41.31p | 41.70p | 118530 |
05/09/2018 | 41.30p | 42.00p | 41.20p | 41.85p | 616797 |
04/09/2018 | 42.50p | 42.50p | 41.40p | 41.80p | 31929 |
03/09/2018 | 41.50p | 42.00p | 41.24p | 41.55p | 204299 |
31/08/2018 | 42.30p | 42.30p | 41.00p | 41.50p | 65557 |
30/08/2018 | 41.70p | 41.70p | 41.00p | 41.45p | 73945 |
29/08/2018 | 41.70p | 41.70p | 41.17p | 41.50p | 32762 |
28/08/2018 | 42.50p | 42.90p | 41.00p | 41.45p | 186008 |
24/08/2018 | 39.50p | 41.80p | 39.50p | 41.80p | 117496 |
23/08/2018 | 39.00p | 39.90p | 39.00p | 39.50p | 64083 |
22/08/2018 | 38.00p | 38.71p | 37.75p | 38.25p | 110683 |
21/08/2018 | 38.73p | 38.73p | 38.10p | 38.20p | 105493 |
20/08/2018 | 39.50p | 39.50p | 37.47p | 37.80p | 195418 |
17/08/2018 | 39.00p | 39.00p | 37.40p | 38.05p | 122100 |
16/08/2018 | 38.50p | 39.10p | 37.50p | 38.55p | 44765 |
15/08/2018 | 38.70p | 39.97p | 38.00p | 38.50p | 125086 |
14/08/2018 | 39.90p | 40.12p | 39.00p | 39.35p | 191271 |
13/08/2018 | 40.45p | 40.45p | 39.84p | 40.20p | 66630 |
10/08/2018 | 41.00p | 41.20p | 39.92p | 40.45p | 39055 |
09/08/2018 | 40.10p | 41.25p | 39.63p | 40.50p | 229408 |
08/08/2018 | 39.93p | 41.82p | 39.88p | 40.85p | 55311 |
07/08/2018 | 41.10p | 42.00p | 39.90p | 40.85p | 78827 |
06/08/2018 | 41.29p | 41.94p | 41.29p | 41.60p | 44889 |
03/08/2018 | 39.79p | 41.81p | 39.79p | 41.60p | 64247 |
02/08/2018 | 41.46p | 41.46p | 39.79p | 40.80p | 47350 |
01/08/2018 | 41.30p | 41.94p | 41.15p | 41.15p | 37883 |
31/07/2018 | 41.30p | 41.60p | 41.30p | 41.60p | 3884 |
30/07/2018 | 41.26p | 41.78p | 41.26p | 41.60p | 24267 |
27/07/2018 | 41.74p | 41.94p | 41.26p | 41.60p | 42430 |
26/07/2018 | 41.74p | 41.74p | 41.26p | 41.55p | 1175861 |
25/07/2018 | 41.26p | 41.74p | 41.26p | 41.55p | 16442 |
24/07/2018 | 41.10p | 41.58p | 40.26p | 41.35p | 371313 |
23/07/2018 | 42.00p | 42.05p | 41.10p | 41.65p | 142207 |
20/07/2018 | 42.80p | 43.40p | 42.80p | 42.80p | 189464 |
19/07/2018 | 42.00p | 43.10p | 41.75p | 41.75p | 33070 |
18/07/2018 | 41.65p | 43.12p | 41.60p | 42.95p | 31781 |
17/07/2018 | 42.40p | 43.16p | 41.90p | 42.85p | 30296 |
16/07/2018 | 42.90p | 43.05p | 42.11p | 43.05p | 71054 |
13/07/2018 | 42.21p | 43.77p | 42.21p | 42.90p | 23766 |
12/07/2018 | 42.07p | 42.56p | 42.07p | 42.55p | 131819 |
11/07/2018 | 42.40p | 43.90p | 42.05p | 42.05p | 70450 |
10/07/2018 | 43.00p | 43.70p | 42.16p | 42.55p | 100423 |
09/07/2018 | 43.30p | 44.52p | 43.00p | 43.35p | 116158 |
06/07/2018 | 44.50p | 44.50p | 43.30p | 43.55p | 42385 |
05/07/2018 | 43.30p | 44.32p | 43.30p | 43.55p | 29430 |
04/07/2018 | 44.00p | 44.53p | 43.50p | 44.10p | 121602 |
03/07/2018 | 44.10p | 45.00p | 44.02p | 44.50p | 330098 |
02/07/2018 | 44.10p | 45.50p | 43.92p | 44.90p | 245261 |
29/06/2018 | 45.30p | 45.30p | 44.44p | 44.80p | 122022 |
28/06/2018 | 46.50p | 46.60p | 44.60p | 45.50p | 147941 |
27/06/2018 | 46.25p | 47.84p | 46.20p | 46.95p | 114711 |
26/06/2018 | 47.45p | 47.45p | 46.25p | 46.75p | 48822 |
25/06/2018 | 47.00p | 47.58p | 46.20p | 46.75p | 63056 |
22/06/2018 | 49.00p | 49.00p | 46.05p | 46.45p | 168815 |
21/06/2018 | 46.50p | 46.50p | 45.93p | 46.15p | 16872 |
20/06/2018 | 45.80p | 46.49p | 45.46p | 46.15p | 124817 |
19/06/2018 | 45.30p | 46.65p | 45.30p | 46.10p | 59444 |
18/06/2018 | 45.96p | 46.05p | 45.41p | 46.05p | 22183 |
15/06/2018 | 44.10p | 46.06p | 42.88p | 46.00p | 269511 |
14/06/2018 | 46.60p | 46.60p | 45.60p | 46.60p | 114853 |
13/06/2018 | 45.60p | 45.60p | 45.60p | 45.60p | 6339 |
12/06/2018 | 46.50p | 46.72p | 45.10p | 46.30p | 159008 |
11/06/2018 | 45.10p | 46.80p | 45.00p | 45.45p | 72991 |
08/06/2018 | 45.35p | 45.35p | 44.18p | 44.90p | 23319 |
07/06/2018 | 45.00p | 45.35p | 45.00p | 45.00p | 35685 |
06/06/2018 | 45.60p | 45.60p | 44.90p | 44.90p | 8127 |
05/06/2018 | 44.90p | 45.45p | 44.08p | 45.45p | 114634 |
04/06/2018 | 44.20p | 46.56p | 44.13p | 45.00p | 118629 |
01/06/2018 | 44.10p | 45.50p | 44.00p | 45.50p | 49320 |
31/05/2018 | 46.76p | 46.76p | 44.21p | 46.00p | 49526 |
30/05/2018 | 46.80p | 46.80p | 45.24p | 46.00p | 8516 |
29/05/2018 | 45.00p | 46.05p | 44.48p | 46.05p | 55949 |
25/05/2018 | 45.00p | 46.00p | 44.40p | 45.50p | 177865 |
24/05/2018 | 44.00p | 44.00p | 42.52p | 43.70p | 74896 |
23/05/2018 | 43.00p | 43.90p | 43.00p | 43.90p | 14653 |
22/05/2018 | 43.70p | 43.70p | 43.00p | 43.40p | 53645 |
21/05/2018 | 43.00p | 44.00p | 42.93p | 44.00p | 43333 |
18/05/2018 | 43.10p | 44.90p | 42.14p | 43.50p | 184791 |
17/05/2018 | 42.66p | 43.75p | 42.15p | 43.75p | 92201 |
16/05/2018 | 44.20p | 44.60p | 42.52p | 43.30p | 109284 |
15/05/2018 | 44.90p | 45.00p | 42.15p | 45.00p | 74753 |
14/05/2018 | 43.20p | 44.33p | 43.03p | 43.60p | 163498 |
11/05/2018 | 43.00p | 45.00p | 43.00p | 43.95p | 196359 |
10/05/2018 | 43.00p | 44.80p | 43.00p | 44.00p | 36744 |
09/05/2018 | 44.45p | 44.65p | 43.40p | 43.95p | 93060 |
08/05/2018 | 45.00p | 45.00p | 43.00p | 44.40p | 203046 |
04/05/2018 | 43.85p | 43.95p | 42.65p | 43.60p | 108439 |
03/05/2018 | 42.74p | 43.85p | 42.68p | 43.60p | 16611 |
02/05/2018 | 43.93p | 44.20p | 42.53p | 43.55p | 124371 |
01/05/2018 | 43.50p | 43.95p | 43.00p | 43.95p | 100867 |
30/04/2018 | 42.40p | 44.20p | 41.35p | 43.55p | 508335 |
27/04/2018 | 42.66p | 44.05p | 42.13p | 44.05p | 69751 |
26/04/2018 | 42.20p | 43.55p | 42.20p | 42.70p | 951633 |
25/04/2018 | 42.15p | 42.95p | 42.15p | 42.55p | 134536 |
24/04/2018 | 42.70p | 43.20p | 42.25p | 43.00p | 84429 |
23/04/2018 | 42.50p | 43.00p | 42.10p | 42.60p | 172287 |
20/04/2018 | 46.90p | 46.95p | 40.00p | 42.75p | 915994 |
19/04/2018 | 49.87p | 49.87p | 49.00p | 49.15p | 78200 |
18/04/2018 | 49.00p | 49.68p | 48.88p | 49.15p | 32109 |
17/04/2018 | 49.68p | 49.68p | 48.95p | 49.15p | 14118 |
16/04/2018 | 48.50p | 49.87p | 48.50p | 49.15p | 53569 |
13/04/2018 | 48.50p | 49.90p | 48.50p | 49.25p | 26082 |
12/04/2018 | 48.68p | 49.89p | 48.60p | 49.25p | 72235 |
11/04/2018 | 48.68p | 49.00p | 48.10p | 49.00p | 25185 |
10/04/2018 | 48.90p | 49.89p | 48.85p | 49.00p | 57035 |
09/04/2018 | 48.00p | 49.24p | 48.00p | 48.50p | 76963 |
06/04/2018 | 49.36p | 49.36p | 48.09p | 48.55p | 34488 |
05/04/2018 | 49.10p | 49.63p | 48.37p | 49.10p | 120924 |
04/04/2018 | 48.66p | 48.66p | 48.14p | 48.50p | 9151 |
03/04/2018 | 48.10p | 50.00p | 48.10p | 49.05p | 95057 |
29/03/2018 | 48.47p | 51.11p | 48.47p | 50.00p | 24600 |
28/03/2018 | 49.73p | 51.00p | 51.00p | 51.00p | 0 |
27/03/2018 | 49.73p | 51.32p | 49.57p | 51.00p | 73523 |
26/03/2018 | 50.20p | 50.70p | 48.67p | 50.70p | 187758 |
23/03/2018 | 49.20p | 49.95p | 47.90p | 48.55p | 13320 |
22/03/2018 | 49.90p | 49.90p | 49.27p | 49.65p | 97809 |
21/03/2018 | 49.30p | 49.93p | 49.30p | 49.75p | 43992 |
20/03/2018 | 49.50p | 49.92p | 49.20p | 49.20p | 31301 |
19/03/2018 | 49.50p | 50.65p | 49.20p | 49.70p | 127073 |
16/03/2018 | 49.30p | 50.12p | 49.30p | 49.65p | 77147 |
15/03/2018 | 50.80p | 51.00p | 49.93p | 50.10p | 25709 |
14/03/2018 | 50.65p | 50.84p | 49.87p | 50.20p | 64862 |
13/03/2018 | 51.75p | 52.45p | 50.23p | 51.10p | 58443 |
12/03/2018 | 50.00p | 53.79p | 49.34p | 50.65p | 320267 |
09/03/2018 | 49.34p | 49.97p | 49.34p | 49.65p | 9837 |
08/03/2018 | 50.00p | 50.00p | 49.30p | 49.65p | 32178 |
07/03/2018 | 49.20p | 49.34p | 48.55p | 48.55p | 14849 |
06/03/2018 | 48.80p | 49.00p | 47.82p | 48.45p | 261744 |
05/03/2018 | 48.00p | 49.66p | 46.81p | 48.55p | 38540 |
02/03/2018 | 47.30p | 47.82p | 46.60p | 47.25p | 34776 |
01/03/2018 | 46.00p | 48.85p | 45.50p | 47.60p | 46816 |
28/02/2018 | 47.10p | 49.00p | 47.10p | 47.85p | 26430 |
27/02/2018 | 47.59p | 48.90p | 47.59p | 47.90p | 60352 |
26/02/2018 | 47.57p | 48.85p | 47.57p | 47.90p | 9068 |
23/02/2018 | 46.90p | 49.00p | 46.90p | 47.90p | 145100 |
22/02/2018 | 48.90p | 47.95p | 47.90p | 47.90p | 100000 |
21/02/2018 | 48.90p | 48.95p | 47.50p | 47.95p | 39257 |
20/02/2018 | 49.00p | 49.00p | 47.39p | 48.00p | 56833 |
19/02/2018 | 48.01p | 48.70p | 47.50p | 47.50p | 115730 |
16/02/2018 | 48.33p | 48.98p | 48.00p | 48.30p | 75278 |
15/02/2018 | 47.90p | 48.90p | 46.36p | 47.70p | 159361 |
14/02/2018 | 47.80p | 47.90p | 46.29p | 46.75p | 39629 |
13/02/2018 | 46.90p | 47.75p | 46.90p | 47.00p | 44389 |
12/02/2018 | 46.21p | 46.90p | 46.09p | 46.50p | 77164 |
09/02/2018 | 47.00p | 47.57p | 46.00p | 46.50p | 82129 |
08/02/2018 | 48.50p | 49.00p | 47.00p | 47.50p | 173095 |
07/02/2018 | 47.50p | 48.80p | 46.18p | 48.80p | 216202 |
06/02/2018 | 45.00p | 47.70p | 43.15p | 46.75p | 362593 |
05/02/2018 | 47.20p | 47.20p | 45.00p | 45.00p | 102466 |
02/02/2018 | 44.90p | 48.05p | 43.30p | 46.00p | 606480 |
01/02/2018 | 43.90p | 43.90p | 42.95p | 43.80p | 15126 |
31/01/2018 | 42.45p | 43.00p | 41.51p | 42.90p | 78101 |
30/01/2018 | 42.50p | 42.62p | 42.10p | 42.50p | 21635 |
29/01/2018 | 42.60p | 42.99p | 42.21p | 42.75p | 103225 |
26/01/2018 | 42.50p | 43.50p | 42.50p | 43.00p | 37536 |
25/01/2018 | 43.40p | 43.50p | 42.32p | 43.50p | 31838 |
24/01/2018 | 41.80p | 43.10p | 41.80p | 42.45p | 47415 |
*Close Price adjusted for both dividends and splits