Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/10/2018 | 31.20p | 31.64p | 29.70p | 30.10p | 1470736 |
30/10/2018 | 29.50p | 31.35p | 29.50p | 30.00p | 464131 |
29/10/2018 | 29.15p | 31.75p | 29.15p | 30.50p | 1125807 |
26/10/2018 | 33.00p | 33.00p | 29.00p | 30.80p | 1099684 |
25/10/2018 | 29.95p | 32.35p | 29.65p | 31.50p | 1155811 |
24/10/2018 | 30.00p | 31.60p | 29.55p | 30.55p | 870010 |
23/10/2018 | 32.75p | 33.07p | 29.35p | 31.45p | 2579498 |
22/10/2018 | 32.05p | 34.29p | 32.05p | 32.75p | 498731 |
19/10/2018 | 34.50p | 34.57p | 32.30p | 32.95p | 992990 |
18/10/2018 | 33.35p | 34.49p | 33.35p | 33.35p | 462370 |
17/10/2018 | 34.60p | 35.28p | 33.20p | 34.70p | 822704 |
16/10/2018 | 35.20p | 35.50p | 34.10p | 35.50p | 473188 |
15/10/2018 | 34.00p | 35.14p | 33.35p | 34.10p | 711742 |
12/10/2018 | 33.00p | 35.25p | 33.00p | 34.35p | 1178256 |
11/10/2018 | 33.20p | 34.35p | 30.46p | 34.25p | 1817943 |
10/10/2018 | 35.50p | 36.92p | 34.04p | 34.05p | 1382776 |
09/10/2018 | 37.00p | 37.05p | 35.25p | 35.50p | 390495 |
08/10/2018 | 38.00p | 38.75p | 35.20p | 35.80p | 1337817 |
05/10/2018 | 38.00p | 38.80p | 37.10p | 37.80p | 295293 |
04/10/2018 | 38.05p | 39.00p | 38.05p | 38.30p | 475368 |
03/10/2018 | 38.55p | 39.00p | 37.89p | 39.00p | 593017 |
02/10/2018 | 38.50p | 39.00p | 37.90p | 38.50p | 1381984 |
01/10/2018 | 38.25p | 38.90p | 37.50p | 38.80p | 1101225 |
28/09/2018 | 39.90p | 39.90p | 37.05p | 37.40p | 1653509 |
27/09/2018 | 37.05p | 39.30p | 37.05p | 38.00p | 1654834 |
26/09/2018 | 38.50p | 39.68p | 37.66p | 38.65p | 1784567 |
25/09/2018 | 38.25p | 39.95p | 37.79p | 39.15p | 2103683 |
24/09/2018 | 36.30p | 38.10p | 35.50p | 37.85p | 1072911 |
21/09/2018 | 35.35p | 36.32p | 34.86p | 35.50p | 881012 |
20/09/2018 | 36.10p | 36.50p | 34.81p | 35.20p | 1662870 |
19/09/2018 | 34.25p | 36.95p | 34.23p | 36.80p | 1818384 |
18/09/2018 | 35.00p | 35.44p | 34.00p | 34.00p | 660605 |
17/09/2018 | 34.40p | 35.13p | 34.23p | 34.75p | 439905 |
14/09/2018 | 34.50p | 35.00p | 33.63p | 34.40p | 616956 |
13/09/2018 | 33.90p | 35.15p | 33.90p | 34.75p | 288573 |
12/09/2018 | 35.30p | 35.65p | 34.29p | 34.90p | 834528 |
11/09/2018 | 33.50p | 35.25p | 33.50p | 34.95p | 599727 |
10/09/2018 | 34.35p | 35.30p | 34.08p | 34.50p | 487903 |
07/09/2018 | 36.85p | 36.85p | 33.65p | 34.50p | 1962170 |
06/09/2018 | 36.75p | 37.47p | 35.05p | 35.05p | 941947 |
05/09/2018 | 37.05p | 37.54p | 36.38p | 37.05p | 695165 |
04/09/2018 | 36.90p | 37.70p | 36.40p | 37.38p | 1657994 |
03/09/2018 | 37.40p | 37.40p | 36.14p | 36.80p | 884389 |
31/08/2018 | 39.00p | 39.00p | 35.85p | 36.00p | 2135209 |
30/08/2018 | 39.70p | 39.70p | 37.50p | 38.15p | 356897 |
29/08/2018 | 40.00p | 40.00p | 37.30p | 37.85p | 1080456 |
28/08/2018 | 38.00p | 39.66p | 38.00p | 38.62p | 761212 |
24/08/2018 | 37.05p | 39.60p | 37.05p | 39.15p | 495181 |
23/08/2018 | 39.50p | 39.50p | 37.65p | 39.00p | 627947 |
22/08/2018 | 37.00p | 39.50p | 36.50p | 39.50p | 971014 |
21/08/2018 | 36.75p | 37.00p | 36.24p | 37.00p | 530804 |
20/08/2018 | 36.70p | 37.50p | 36.01p | 37.00p | 1325036 |
17/08/2018 | 39.00p | 39.00p | 37.00p | 37.65p | 348576 |
16/08/2018 | 37.25p | 38.90p | 36.85p | 37.20p | 822395 |
15/08/2018 | 39.15p | 39.75p | 37.00p | 37.00p | 1607498 |
14/08/2018 | 39.90p | 40.24p | 38.46p | 39.00p | 1014284 |
13/08/2018 | 42.00p | 42.00p | 39.37p | 39.85p | 857045 |
10/08/2018 | 40.50p | 40.95p | 40.10p | 40.30p | 252097 |
09/08/2018 | 42.00p | 42.00p | 40.30p | 40.80p | 471326 |
08/08/2018 | 39.80p | 41.50p | 39.36p | 40.25p | 500427 |
07/08/2018 | 40.85p | 41.37p | 39.44p | 40.45p | 596236 |
06/08/2018 | 42.00p | 42.00p | 39.65p | 40.25p | 629640 |
03/08/2018 | 42.00p | 42.00p | 40.05p | 40.50p | 679036 |
02/08/2018 | 42.00p | 42.00p | 40.05p | 40.95p | 767665 |
01/08/2018 | 41.95p | 41.95p | 40.25p | 41.00p | 2606410 |
31/07/2018 | 40.25p | 41.95p | 40.25p | 41.50p | 1739621 |
30/07/2018 | 40.50p | 41.85p | 39.10p | 41.50p | 673343 |
27/07/2018 | 41.00p | 41.45p | 39.60p | 41.00p | 781373 |
26/07/2018 | 40.05p | 40.77p | 39.70p | 40.50p | 486734 |
25/07/2018 | 40.50p | 40.90p | 39.20p | 39.65p | 1182902 |
24/07/2018 | 40.00p | 40.65p | 39.13p | 40.55p | 614748 |
23/07/2018 | 38.65p | 40.61p | 38.65p | 39.35p | 324193 |
20/07/2018 | 40.45p | 40.45p | 38.70p | 39.55p | 502424 |
19/07/2018 | 40.45p | 40.50p | 39.35p | 39.80p | 745605 |
18/07/2018 | 39.00p | 40.50p | 39.00p | 40.05p | 949398 |
17/07/2018 | 41.50p | 41.89p | 38.60p | 39.25p | 1993085 |
16/07/2018 | 42.90p | 43.64p | 41.65p | 41.80p | 1136422 |
13/07/2018 | 43.90p | 44.40p | 42.32p | 42.65p | 1451757 |
12/07/2018 | 42.50p | 43.90p | 41.63p | 42.75p | 1700517 |
11/07/2018 | 43.35p | 44.45p | 42.54p | 43.80p | 1391975 |
10/07/2018 | 41.50p | 44.65p | 41.50p | 43.50p | 1953333 |
09/07/2018 | 41.00p | 44.00p | 40.43p | 42.85p | 3500893 |
06/07/2018 | 40.00p | 41.20p | 40.00p | 41.00p | 1117893 |
05/07/2018 | 41.00p | 41.66p | 39.63p | 40.70p | 2103404 |
04/07/2018 | 41.40p | 41.40p | 40.00p | 40.35p | 792438 |
03/07/2018 | 39.60p | 41.75p | 39.05p | 40.25p | 1778754 |
02/07/2018 | 40.40p | 41.80p | 39.00p | 39.00p | 1095050 |
29/06/2018 | 39.65p | 41.67p | 39.09p | 41.00p | 2159297 |
28/06/2018 | 42.85p | 43.00p | 39.25p | 40.00p | 3270972 |
27/06/2018 | 35.65p | 42.65p | 34.69p | 42.45p | 3925153 |
26/06/2018 | 34.65p | 36.17p | 34.34p | 34.85p | 934331 |
25/06/2018 | 36.00p | 36.00p | 34.60p | 35.15p | 747093 |
22/06/2018 | 33.70p | 36.00p | 33.34p | 36.00p | 927708 |
21/06/2018 | 35.05p | 35.38p | 33.30p | 33.95p | 1482958 |
20/06/2018 | 35.00p | 35.70p | 34.25p | 34.25p | 1021507 |
19/06/2018 | 35.70p | 35.95p | 34.05p | 34.35p | 645422 |
18/06/2018 | 35.00p | 35.85p | 34.40p | 35.60p | 2175633 |
15/06/2018 | 36.05p | 36.78p | 35.00p | 35.15p | 1458603 |
14/06/2018 | 36.40p | 36.65p | 35.71p | 36.65p | 456288 |
13/06/2018 | 37.65p | 37.70p | 36.10p | 36.50p | 734136 |
12/06/2018 | 36.00p | 37.30p | 36.00p | 36.50p | 930122 |
11/06/2018 | 36.15p | 36.91p | 35.66p | 36.10p | 912709 |
08/06/2018 | 36.50p | 37.86p | 36.48p | 36.50p | 973555 |
07/06/2018 | 36.60p | 37.55p | 36.05p | 37.00p | 880131 |
06/06/2018 | 37.00p | 37.70p | 35.65p | 36.80p | 1507821 |
05/06/2018 | 37.50p | 38.05p | 37.00p | 37.00p | 518045 |
04/06/2018 | 38.10p | 39.36p | 37.50p | 37.55p | 578179 |
01/06/2018 | 38.05p | 39.03p | 37.45p | 38.20p | 1547097 |
31/05/2018 | 35.05p | 38.82p | 35.05p | 37.40p | 1791395 |
30/05/2018 | 37.00p | 37.23p | 35.40p | 36.55p | 3011747 |
29/05/2018 | 37.75p | 39.45p | 37.00p | 37.05p | 1604288 |
25/05/2018 | 40.15p | 40.15p | 37.83p | 38.55p | 2401583 |
24/05/2018 | 41.50p | 43.00p | 39.90p | 40.00p | 3317771 |
23/05/2018 | 44.00p | 44.02p | 41.50p | 42.60p | 3125065 |
22/05/2018 | 44.00p | 44.90p | 42.55p | 44.00p | 4109896 |
21/05/2018 | 40.60p | 44.36p | 40.15p | 43.75p | 8307881 |
18/05/2018 | 38.30p | 40.55p | 37.49p | 40.55p | 5935227 |
17/05/2018 | 36.30p | 41.60p | 36.30p | 37.50p | 6176169 |
16/05/2018 | 40.50p | 40.50p | 33.60p | 38.00p | 11464569 |
15/05/2018 | 42.80p | 44.90p | 40.73p | 41.40p | 7057134 |
14/05/2018 | 37.75p | 44.95p | 36.74p | 42.50p | 15026948 |
11/05/2018 | 32.75p | 38.89p | 32.75p | 37.90p | 11235784 |
10/05/2018 | 29.20p | 33.69p | 28.67p | 32.30p | 9821840 |
09/05/2018 | 29.00p | 29.20p | 28.23p | 28.98p | 2533973 |
08/05/2018 | 28.30p | 28.50p | 27.90p | 28.42p | 1618480 |
04/05/2018 | 28.50p | 28.50p | 27.60p | 27.75p | 1850703 |
03/05/2018 | 27.25p | 28.50p | 26.69p | 28.50p | 2133102 |
02/05/2018 | 26.95p | 28.25p | 26.28p | 28.25p | 2407473 |
01/05/2018 | 26.55p | 26.95p | 25.82p | 26.95p | 1101955 |
30/04/2018 | 26.60p | 26.60p | 25.84p | 26.20p | 1161061 |
27/04/2018 | 26.50p | 26.60p | 26.05p | 26.30p | 1869230 |
26/04/2018 | 25.80p | 26.35p | 25.10p | 26.10p | 3440488 |
25/04/2018 | 25.50p | 25.50p | 24.42p | 25.50p | 1047018 |
24/04/2018 | 25.70p | 25.70p | 24.90p | 25.25p | 821702 |
23/04/2018 | 25.20p | 26.00p | 25.11p | 25.70p | 1056638 |
20/04/2018 | 25.00p | 25.51p | 24.66p | 25.50p | 613257 |
19/04/2018 | 24.25p | 25.40p | 24.00p | 25.10p | 1973189 |
18/04/2018 | 23.50p | 24.50p | 23.50p | 24.50p | 323066 |
17/04/2018 | 23.70p | 24.50p | 23.70p | 24.50p | 366616 |
16/04/2018 | 24.90p | 24.90p | 23.75p | 23.88p | 297472 |
13/04/2018 | 23.45p | 24.84p | 23.45p | 23.73p | 1122391 |
12/04/2018 | 23.25p | 23.50p | 22.53p | 23.50p | 270334 |
11/04/2018 | 23.25p | 23.30p | 22.53p | 23.25p | 698084 |
10/04/2018 | 22.55p | 23.00p | 22.55p | 23.00p | 637556 |
09/04/2018 | 23.35p | 23.35p | 22.80p | 23.00p | 616523 |
06/04/2018 | 23.05p | 23.40p | 22.57p | 23.40p | 439765 |
05/04/2018 | 22.40p | 23.20p | 22.40p | 23.20p | 693421 |
04/04/2018 | 22.95p | 23.90p | 22.40p | 22.75p | 671834 |
03/04/2018 | 22.70p | 24.60p | 22.70p | 23.00p | 315752 |
29/03/2018 | 23.10p | 23.65p | 22.67p | 23.05p | 897936 |
28/03/2018 | 23.25p | 23.50p | 23.05p | 23.15p | 559594 |
27/03/2018 | 23.50p | 24.20p | 23.50p | 23.65p | 493512 |
26/03/2018 | 23.70p | 24.75p | 23.70p | 23.70p | 339249 |
23/03/2018 | 24.00p | 24.65p | 23.60p | 23.65p | 228746 |
22/03/2018 | 24.20p | 24.71p | 23.00p | 23.25p | 542349 |
21/03/2018 | 24.05p | 25.30p | 24.00p | 24.60p | 496683 |
20/03/2018 | 24.50p | 24.73p | 23.87p | 24.40p | 298400 |
19/03/2018 | 25.55p | 25.55p | 24.00p | 24.38p | 318961 |
16/03/2018 | 25.85p | 25.85p | 24.75p | 24.75p | 740683 |
15/03/2018 | 25.20p | 25.40p | 24.50p | 25.00p | 730717 |
14/03/2018 | 25.05p | 25.30p | 24.35p | 24.85p | 1068815 |
13/03/2018 | 24.75p | 25.45p | 24.70p | 24.82p | 1074036 |
12/03/2018 | 25.00p | 25.40p | 24.75p | 24.75p | 204116 |
09/03/2018 | 25.95p | 25.95p | 24.35p | 25.00p | 910948 |
08/03/2018 | 24.00p | 25.25p | 23.46p | 25.00p | 2261958 |
07/03/2018 | 23.40p | 23.70p | 22.70p | 23.50p | 483171 |
06/03/2018 | 23.80p | 24.00p | 23.00p | 23.00p | 198020 |
05/03/2018 | 23.50p | 24.20p | 23.10p | 23.85p | 460798 |
02/03/2018 | 22.50p | 23.80p | 22.50p | 23.50p | 706517 |
01/03/2018 | 23.85p | 23.85p | 22.55p | 22.65p | 326993 |
28/02/2018 | 23.10p | 23.40p | 22.55p | 22.55p | 480552 |
27/02/2018 | 23.20p | 23.32p | 22.69p | 23.00p | 676550 |
26/02/2018 | 23.05p | 23.42p | 22.85p | 22.85p | 824169 |
23/02/2018 | 23.80p | 23.80p | 22.70p | 22.70p | 254693 |
22/02/2018 | 23.30p | 23.48p | 22.40p | 22.40p | 510725 |
21/02/2018 | 23.95p | 24.10p | 23.40p | 23.55p | 289829 |
20/02/2018 | 23.25p | 23.52p | 23.25p | 23.35p | 292199 |
19/02/2018 | 23.30p | 24.00p | 23.30p | 23.55p | 560519 |
16/02/2018 | 23.10p | 24.35p | 23.10p | 23.90p | 739350 |
15/02/2018 | 23.15p | 24.25p | 22.94p | 24.25p | 134564 |
14/02/2018 | 22.15p | 24.00p | 22.15p | 23.10p | 240210 |
13/02/2018 | 22.20p | 24.40p | 22.20p | 22.80p | 432935 |
12/02/2018 | 23.30p | 23.55p | 22.70p | 23.10p | 161174 |
09/02/2018 | 23.10p | 24.49p | 22.55p | 22.55p | 826443 |
08/02/2018 | 24.20p | 24.85p | 23.30p | 23.35p | 620833 |
07/02/2018 | 24.50p | 25.00p | 23.70p | 24.15p | 5626870 |
06/02/2018 | 22.25p | 24.45p | 22.25p | 24.40p | 1070928 |
05/02/2018 | 24.90p | 25.30p | 23.30p | 23.95p | 2209574 |
02/02/2018 | 25.60p | 26.10p | 24.89p | 25.40p | 795714 |
01/02/2018 | 25.50p | 26.25p | 25.50p | 26.00p | 433979 |
31/01/2018 | 26.90p | 26.90p | 24.90p | 25.50p | 2209837 |
30/01/2018 | 26.60p | 26.85p | 25.41p | 25.95p | 1238841 |
29/01/2018 | 27.00p | 27.75p | 26.00p | 27.70p | 448311 |
26/01/2018 | 27.00p | 27.45p | 26.50p | 26.95p | 612339 |
25/01/2018 | 26.25p | 27.50p | 26.00p | 26.95p | 1348330 |
24/01/2018 | 26.60p | 26.60p | 25.67p | 26.25p | 419327 |
23/01/2018 | 25.05p | 26.55p | 25.05p | 26.00p | 942033 |
22/01/2018 | 25.35p | 26.66p | 25.35p | 25.90p | 684850 |
19/01/2018 | 26.60p | 27.45p | 25.30p | 26.55p | 850807 |
18/01/2018 | 27.35p | 27.59p | 25.91p | 27.00p | 1903962 |
*Close Price adjusted for both dividends and splits