Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
17/01/2018 | 27.00p | 27.25p | 25.36p | 27.25p | 2206092 |
16/01/2018 | 26.25p | 27.29p | 26.25p | 27.00p | 2469186 |
15/01/2018 | 26.75p | 28.00p | 26.49p | 26.50p | 2954587 |
12/01/2018 | 26.25p | 27.81p | 26.25p | 26.75p | 3061143 |
11/01/2018 | 24.70p | 26.50p | 24.70p | 26.25p | 5329871 |
10/01/2018 | 24.60p | 25.20p | 24.15p | 24.90p | 876501 |
09/01/2018 | 24.45p | 25.25p | 23.80p | 24.90p | 2255835 |
08/01/2018 | 23.00p | 24.46p | 22.65p | 24.00p | 2862763 |
05/01/2018 | 22.00p | 23.90p | 22.00p | 23.48p | 894486 |
04/01/2018 | 21.50p | 22.70p | 21.30p | 22.23p | 8507725 |
03/01/2018 | 21.75p | 21.80p | 21.28p | 21.70p | 844379 |
02/01/2018 | 21.05p | 21.95p | 21.00p | 21.50p | 1054535 |
29/12/2017 | 21.25p | 21.54p | 20.25p | 21.25p | 423201 |
28/12/2017 | 21.25p | 21.50p | 20.50p | 21.25p | 290832 |
27/12/2017 | 20.25p | 21.30p | 20.25p | 21.25p | 761697 |
22/12/2017 | 20.75p | 21.00p | 20.14p | 20.50p | 339263 |
21/12/2017 | 20.75p | 21.14p | 20.00p | 20.25p | 684789 |
20/12/2017 | 21.00p | 21.50p | 20.00p | 21.50p | 431570 |
19/12/2017 | 21.00p | 21.30p | 20.75p | 20.75p | 395438 |
18/12/2017 | 21.75p | 21.75p | 21.00p | 21.25p | 478978 |
15/12/2017 | 21.25p | 21.50p | 20.72p | 21.50p | 479936 |
14/12/2017 | 21.00p | 21.50p | 20.40p | 21.00p | 446014 |
13/12/2017 | 21.00p | 21.50p | 20.75p | 20.75p | 572260 |
12/12/2017 | 20.75p | 21.75p | 20.75p | 21.50p | 295642 |
11/12/2017 | 20.75p | 21.75p | 20.50p | 20.87p | 1926978 |
08/12/2017 | 21.00p | 21.25p | 20.75p | 20.75p | 339851 |
07/12/2017 | 21.00p | 21.50p | 20.50p | 20.75p | 646851 |
06/12/2017 | 20.00p | 21.00p | 20.00p | 20.75p | 517749 |
05/12/2017 | 20.25p | 21.00p | 20.25p | 20.75p | 194035 |
04/12/2017 | 21.50p | 21.50p | 20.50p | 20.87p | 348308 |
01/12/2017 | 20.00p | 21.72p | 20.00p | 21.25p | 709949 |
30/11/2017 | 21.25p | 21.50p | 20.93p | 21.00p | 272319 |
29/11/2017 | 21.00p | 22.00p | 20.50p | 21.25p | 1394575 |
28/11/2017 | 22.00p | 22.18p | 21.30p | 21.75p | 337102 |
27/11/2017 | 23.00p | 23.18p | 21.50p | 22.00p | 1388562 |
24/11/2017 | 23.50p | 23.62p | 22.50p | 22.62p | 549590 |
23/11/2017 | 23.50p | 24.36p | 23.21p | 23.50p | 300091 |
22/11/2017 | 23.25p | 23.75p | 23.00p | 23.50p | 144846 |
21/11/2017 | 23.50p | 23.80p | 23.00p | 23.00p | 472193 |
20/11/2017 | 23.00p | 23.87p | 23.00p | 23.00p | 255519 |
17/11/2017 | 23.50p | 24.00p | 23.00p | 23.00p | 685414 |
16/11/2017 | 24.50p | 24.50p | 23.25p | 23.88p | 1138885 |
15/11/2017 | 25.00p | 25.00p | 24.38p | 24.50p | 301058 |
14/11/2017 | 24.50p | 26.00p | 24.50p | 25.00p | 251020 |
13/11/2017 | 26.00p | 26.00p | 25.75p | 25.75p | 429118 |
10/11/2017 | 26.00p | 26.50p | 26.00p | 26.00p | 403033 |
09/11/2017 | 25.50p | 26.50p | 25.50p | 26.25p | 550535 |
08/11/2017 | 25.50p | 26.50p | 25.50p | 26.25p | 693688 |
07/11/2017 | 26.25p | 26.42p | 25.50p | 26.00p | 714721 |
06/11/2017 | 25.50p | 26.50p | 25.25p | 25.75p | 1211803 |
03/11/2017 | 25.25p | 26.00p | 25.25p | 26.00p | 554989 |
02/11/2017 | 26.00p | 26.00p | 25.00p | 25.75p | 1655711 |
01/11/2017 | 24.75p | 26.00p | 24.00p | 25.75p | 2103481 |
31/10/2017 | 24.00p | 24.75p | 23.71p | 24.75p | 448572 |
30/10/2017 | 23.25p | 24.50p | 23.00p | 24.00p | 772885 |
27/10/2017 | 24.75p | 24.75p | 23.48p | 23.50p | 374240 |
26/10/2017 | 23.75p | 24.55p | 23.75p | 24.00p | 196812 |
25/10/2017 | 23.75p | 24.25p | 23.50p | 24.00p | 512309 |
24/10/2017 | 24.00p | 24.12p | 23.46p | 24.00p | 299357 |
23/10/2017 | 23.25p | 24.25p | 23.00p | 24.00p | 796278 |
20/10/2017 | 24.00p | 24.28p | 23.00p | 23.00p | 1016470 |
19/10/2017 | 24.00p | 24.12p | 23.38p | 24.00p | 351953 |
18/10/2017 | 24.25p | 24.32p | 23.69p | 24.12p | 558700 |
17/10/2017 | 24.25p | 24.75p | 24.25p | 24.38p | 369570 |
16/10/2017 | 24.25p | 25.00p | 24.25p | 24.50p | 416853 |
13/10/2017 | 25.25p | 25.25p | 24.75p | 24.75p | 275377 |
12/10/2017 | 25.00p | 25.25p | 24.25p | 25.25p | 195719 |
11/10/2017 | 24.75p | 25.50p | 24.75p | 25.50p | 195319 |
10/10/2017 | 24.00p | 25.00p | 24.00p | 24.75p | 171604 |
09/10/2017 | 24.50p | 24.75p | 23.25p | 23.25p | 170766 |
06/10/2017 | 23.00p | 24.25p | 23.00p | 24.25p | 426739 |
05/10/2017 | 22.25p | 24.25p | 22.25p | 24.00p | 220284 |
04/10/2017 | 23.50p | 24.00p | 22.50p | 24.00p | 264347 |
03/10/2017 | 23.00p | 23.75p | 23.00p | 23.50p | 75835 |
02/10/2017 | 25.00p | 25.00p | 23.00p | 23.00p | 281128 |
29/09/2017 | 24.50p | 25.00p | 24.25p | 25.00p | 188144 |
28/09/2017 | 26.00p | 26.00p | 25.25p | 25.25p | 160356 |
27/09/2017 | 26.25p | 26.50p | 25.25p | 26.50p | 554204 |
26/09/2017 | 25.00p | 26.25p | 24.50p | 25.75p | 466233 |
25/09/2017 | 26.50p | 26.50p | 25.00p | 25.25p | 348858 |
22/09/2017 | 25.00p | 26.50p | 24.50p | 26.25p | 653240 |
21/09/2017 | 24.25p | 25.00p | 24.00p | 24.75p | 284442 |
20/09/2017 | 23.75p | 24.50p | 23.75p | 24.00p | 69078 |
19/09/2017 | 23.00p | 23.75p | 23.00p | 23.50p | 283101 |
18/09/2017 | 23.00p | 23.25p | 22.75p | 23.25p | 604362 |
15/09/2017 | 23.00p | 23.25p | 22.75p | 23.25p | 108408 |
14/09/2017 | 22.75p | 23.25p | 22.75p | 23.25p | 94902 |
13/09/2017 | 23.00p | 23.50p | 23.00p | 23.50p | 201928 |
12/09/2017 | 23.50p | 24.00p | 23.00p | 23.00p | 630865 |
11/09/2017 | 22.75p | 25.50p | 22.75p | 23.25p | 897322 |
08/09/2017 | 22.00p | 23.50p | 22.00p | 23.50p | 386811 |
07/09/2017 | 21.00p | 21.75p | 20.50p | 21.75p | 828777 |
06/09/2017 | 20.50p | 20.75p | 20.50p | 20.50p | 335682 |
05/09/2017 | 20.50p | 20.75p | 20.00p | 20.50p | 229956 |
04/09/2017 | 20.50p | 20.75p | 20.25p | 20.50p | 173422 |
01/09/2017 | 20.75p | 21.00p | 20.50p | 20.75p | 41452 |
31/08/2017 | 21.25p | 21.25p | 20.50p | 20.50p | 211413 |
30/08/2017 | 21.00p | 21.00p | 20.25p | 21.00p | 127138 |
29/08/2017 | 20.00p | 21.25p | 20.00p | 21.00p | 340804 |
25/08/2017 | 20.25p | 21.00p | 19.75p | 20.00p | 373912 |
24/08/2017 | 19.50p | 20.25p | 19.25p | 20.25p | 291656 |
23/08/2017 | 19.25p | 19.75p | 18.50p | 19.75p | 64427 |
22/08/2017 | 18.75p | 19.75p | 18.75p | 19.75p | 291459 |
21/08/2017 | 18.75p | 19.00p | 18.50p | 19.00p | 40131 |
18/08/2017 | 18.50p | 19.50p | 18.50p | 19.50p | 85056 |
17/08/2017 | 18.50p | 19.00p | 18.25p | 19.00p | 27558 |
16/08/2017 | 17.75p | 18.75p | 17.75p | 18.50p | 325803 |
15/08/2017 | 18.25p | 18.75p | 18.00p | 18.50p | 571545 |
14/08/2017 | 19.00p | 19.25p | 18.75p | 19.00p | 142723 |
11/08/2017 | 19.50p | 19.50p | 18.75p | 19.13p | 1042751 |
10/08/2017 | 20.00p | 20.00p | 19.50p | 19.75p | 158512 |
09/08/2017 | 20.00p | 20.75p | 20.00p | 20.25p | 148406 |
08/08/2017 | 20.75p | 20.75p | 20.00p | 20.50p | 141998 |
07/08/2017 | 19.50p | 20.75p | 19.50p | 20.50p | 122673 |
04/08/2017 | 20.25p | 20.50p | 19.75p | 20.25p | 44721 |
03/08/2017 | 20.00p | 20.50p | 20.00p | 20.25p | 86953 |
02/08/2017 | 20.00p | 20.50p | 20.00p | 20.25p | 82525 |
01/08/2017 | 20.00p | 20.50p | 20.00p | 20.25p | 232771 |
31/07/2017 | 20.25p | 20.50p | 20.25p | 20.25p | 86751 |
28/07/2017 | 21.00p | 21.00p | 20.25p | 20.50p | 68298 |
27/07/2017 | 21.00p | 21.00p | 20.25p | 20.50p | 262403 |
26/07/2017 | 21.00p | 21.00p | 20.25p | 20.75p | 189580 |
25/07/2017 | 20.25p | 20.75p | 20.25p | 20.50p | 70210 |
24/07/2017 | 20.00p | 20.75p | 20.00p | 20.25p | 49748 |
21/07/2017 | 21.00p | 21.00p | 20.25p | 20.75p | 27598 |
20/07/2017 | 20.75p | 21.25p | 20.00p | 21.00p | 126411 |
19/07/2017 | 21.00p | 21.50p | 21.00p | 21.00p | 5779 |
18/07/2017 | 21.75p | 21.75p | 20.00p | 21.50p | 284469 |
17/07/2017 | 20.75p | 21.00p | 20.75p | 20.87p | 8815 |
14/07/2017 | 21.00p | 21.25p | 20.25p | 21.00p | 82202 |
13/07/2017 | 21.00p | 21.50p | 20.00p | 20.50p | 564636 |
12/07/2017 | 20.75p | 21.25p | 20.25p | 20.50p | 83563 |
11/07/2017 | 21.25p | 21.50p | 20.50p | 20.50p | 172197 |
10/07/2017 | 21.50p | 21.75p | 21.25p | 21.25p | 87778 |
07/07/2017 | 22.00p | 22.00p | 21.75p | 21.75p | 40674 |
06/07/2017 | 21.50p | 22.25p | 21.50p | 21.75p | 131436 |
05/07/2017 | 22.00p | 22.50p | 21.75p | 22.00p | 65078 |
04/07/2017 | 22.00p | 22.75p | 21.75p | 21.75p | 270141 |
03/07/2017 | 23.00p | 23.00p | 21.50p | 22.75p | 251996 |
30/06/2017 | 22.50p | 23.25p | 22.00p | 23.25p | 537345 |
29/06/2017 | 22.00p | 23.50p | 21.25p | 23.00p | 1292081 |
28/06/2017 | 21.25p | 22.25p | 21.25p | 22.00p | 1491964 |
27/06/2017 | 20.25p | 21.50p | 20.25p | 21.25p | 430781 |
26/06/2017 | 20.00p | 21.25p | 19.75p | 20.25p | 58054 |
23/06/2017 | 20.50p | 20.50p | 19.75p | 20.00p | 285404 |
22/06/2017 | 20.00p | 20.50p | 19.75p | 19.75p | 88315 |
21/06/2017 | 20.25p | 20.50p | 19.75p | 20.25p | 1073554 |
20/06/2017 | 21.25p | 21.75p | 20.50p | 20.50p | 46420 |
19/06/2017 | 20.25p | 21.75p | 20.25p | 21.75p | 229642 |
16/06/2017 | 20.00p | 21.25p | 19.75p | 21.25p | 4904022 |
15/06/2017 | 20.25p | 20.80p | 19.75p | 20.25p | 292850 |
14/06/2017 | 19.50p | 21.00p | 19.50p | 20.75p | 1607859 |
13/06/2017 | 19.75p | 20.37p | 19.55p | 20.00p | 251876 |
12/06/2017 | 19.50p | 20.75p | 19.50p | 19.75p | 3032029 |
09/06/2017 | 20.50p | 21.00p | 19.00p | 20.25p | 5958917 |
08/06/2017 | 20.25p | 21.25p | 20.25p | 20.75p | 1161398 |
07/06/2017 | 20.50p | 21.25p | 20.25p | 20.25p | 631684 |
06/06/2017 | 20.50p | 21.25p | 20.50p | 20.50p | 549004 |
05/06/2017 | 21.50p | 21.84p | 21.00p | 21.00p | 737636 |
02/06/2017 | 21.50p | 22.50p | 21.50p | 21.50p | 698547 |
01/06/2017 | 21.50p | 21.93p | 21.50p | 21.50p | 450049 |
31/05/2017 | 21.25p | 22.00p | 20.71p | 21.50p | 862590 |
30/05/2017 | 21.75p | 22.69p | 20.94p | 21.25p | 717117 |
26/05/2017 | 21.25p | 22.13p | 21.25p | 21.50p | 1004537 |
25/05/2017 | 21.50p | 22.00p | 21.50p | 21.50p | 868497 |
24/05/2017 | 21.75p | 22.00p | 21.50p | 21.50p | 409621 |
23/05/2017 | 22.00p | 22.50p | 21.50p | 21.75p | 724566 |
22/05/2017 | 21.50p | 22.25p | 21.50p | 22.25p | 980647 |
19/05/2017 | 20.50p | 22.11p | 20.50p | 22.00p | 1267980 |
18/05/2017 | 21.50p | 21.95p | 20.75p | 21.00p | 664918 |
17/05/2017 | 21.50p | 22.75p | 21.00p | 22.00p | 718770 |
16/05/2017 | 21.50p | 22.25p | 21.00p | 22.00p | 2168651 |
15/05/2017 | 22.00p | 22.00p | 21.00p | 21.50p | 1760676 |
12/05/2017 | 21.25p | 21.65p | 20.75p | 21.25p | 1513760 |
11/05/2017 | 21.25p | 21.60p | 20.75p | 21.25p | 1495804 |
10/05/2017 | 21.50p | 21.75p | 21.00p | 21.25p | 1018994 |
09/05/2017 | 21.25p | 21.50p | 20.75p | 21.25p | 1419525 |
08/05/2017 | 21.00p | 21.75p | 21.00p | 21.00p | 557359 |
05/05/2017 | 22.00p | 22.20p | 21.00p | 21.25p | 2178233 |
04/05/2017 | 22.00p | 22.94p | 22.00p | 22.00p | 466722 |
03/05/2017 | 22.50p | 22.84p | 21.94p | 22.00p | 634526 |
02/05/2017 | 21.75p | 22.88p | 21.75p | 21.75p | 370896 |
28/04/2017 | 23.00p | 23.00p | 21.88p | 22.75p | 939756 |
27/04/2017 | 23.50p | 23.50p | 22.23p | 23.00p | 1314047 |
26/04/2017 | 22.00p | 23.50p | 21.90p | 23.00p | 3521092 |
25/04/2017 | 22.00p | 22.26p | 21.00p | 22.00p | 2077736 |
24/04/2017 | 21.50p | 21.68p | 20.77p | 21.00p | 3852873 |
21/04/2017 | 20.75p | 21.50p | 20.50p | 21.00p | 2423226 |
20/04/2017 | 20.50p | 20.74p | 20.00p | 20.25p | 588635 |
19/04/2017 | 20.50p | 21.00p | 20.13p | 20.50p | 780550 |
*Close Price adjusted for both dividends and splits