Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/11/2018 | 53.50p | 54.50p | 53.50p | 53.50p | 80487 |
19/11/2018 | 53.50p | 54.50p | 52.00p | 53.50p | 203721 |
16/11/2018 | 53.50p | 54.50p | 52.00p | 53.50p | 272080 |
15/11/2018 | 53.50p | 53.50p | 52.00p | 53.50p | 5583 |
14/11/2018 | 53.50p | 54.00p | 52.00p | 53.50p | 88833 |
13/11/2018 | 54.50p | 54.50p | 53.00p | 53.50p | 40619 |
12/11/2018 | 54.50p | 54.50p | 53.00p | 54.50p | 18715 |
09/11/2018 | 54.50p | 54.50p | 53.00p | 54.50p | 5500 |
08/11/2018 | 54.50p | 54.50p | 53.00p | 54.50p | 19741 |
07/11/2018 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
06/11/2018 | 54.50p | 54.50p | 53.00p | 54.50p | 6131 |
05/11/2018 | 54.50p | 54.50p | 53.00p | 54.50p | 9124 |
02/11/2018 | 54.50p | 54.50p | 53.00p | 54.50p | 33526 |
01/11/2018 | 54.50p | 56.00p | 54.50p | 54.50p | 9502 |
31/10/2018 | 54.50p | 54.50p | 54.40p | 54.50p | 1819 |
30/10/2018 | 54.50p | 54.50p | 53.90p | 54.50p | 118553 |
29/10/2018 | 54.50p | 54.50p | 53.95p | 54.50p | 3355 |
26/10/2018 | 54.50p | 54.50p | 53.00p | 54.50p | 20172 |
25/10/2018 | 54.00p | 54.50p | 53.30p | 54.50p | 5053 |
24/10/2018 | 54.50p | 54.50p | 52.50p | 54.00p | 334132 |
23/10/2018 | 54.50p | 54.50p | 52.00p | 54.50p | 42000 |
22/10/2018 | 54.50p | 54.50p | 51.00p | 54.50p | 22307 |
19/10/2018 | 54.50p | 54.50p | 53.00p | 54.50p | 161221 |
18/10/2018 | 54.50p | 54.50p | 54.00p | 54.50p | 2775 |
17/10/2018 | 54.50p | 55.00p | 53.00p | 54.50p | 23500 |
16/10/2018 | 53.50p | 54.50p | 52.00p | 54.50p | 64336 |
15/10/2018 | 54.50p | 55.00p | 52.00p | 53.50p | 33129 |
12/10/2018 | 54.50p | 55.00p | 53.00p | 54.50p | 64599 |
11/10/2018 | 55.50p | 55.50p | 53.00p | 54.50p | 20602 |
10/10/2018 | 56.00p | 56.00p | 54.00p | 55.50p | 15942 |
09/10/2018 | 56.00p | 56.00p | 55.00p | 56.00p | 15663 |
08/10/2018 | 56.50p | 56.50p | 55.00p | 56.00p | 15870 |
05/10/2018 | 56.50p | 56.50p | 56.35p | 56.50p | 1050 |
04/10/2018 | 56.50p | 56.50p | 56.35p | 56.50p | 1500 |
03/10/2018 | 56.50p | 56.50p | 56.50p | 56.50p | 3796 |
02/10/2018 | 56.50p | 56.56p | 56.50p | 56.50p | 1658 |
01/10/2018 | 56.00p | 56.10p | 55.15p | 56.00p | 27561 |
28/09/2018 | 56.00p | 56.00p | 55.15p | 56.00p | 2850 |
27/09/2018 | 56.50p | 56.50p | 55.12p | 56.00p | 41753 |
26/09/2018 | 57.50p | 57.50p | 56.00p | 56.50p | 51368 |
25/09/2018 | 57.50p | 57.50p | 56.00p | 57.50p | 11708 |
24/09/2018 | 56.00p | 57.50p | 55.50p | 57.50p | 332942 |
21/09/2018 | 57.00p | 58.00p | 56.00p | 56.00p | 31639 |
20/09/2018 | 55.50p | 58.00p | 55.50p | 57.00p | 79533 |
19/09/2018 | 55.50p | 56.00p | 55.40p | 55.50p | 28221 |
18/09/2018 | 54.50p | 55.50p | 54.50p | 55.50p | 58513 |
17/09/2018 | 55.00p | 55.00p | 54.00p | 54.50p | 78474 |
14/09/2018 | 55.00p | 55.70p | 55.00p | 55.00p | 14156 |
13/09/2018 | 55.00p | 56.00p | 55.00p | 55.00p | 17857 |
12/09/2018 | 55.00p | 56.00p | 55.00p | 55.00p | 18997 |
11/09/2018 | 55.00p | 55.69p | 54.10p | 55.00p | 49571 |
10/09/2018 | 55.00p | 55.70p | 55.00p | 55.00p | 14064 |
07/09/2018 | 56.00p | 56.00p | 54.22p | 55.00p | 36099 |
06/09/2018 | 56.50p | 56.50p | 55.00p | 56.00p | 34033 |
05/09/2018 | 57.00p | 57.18p | 56.00p | 56.50p | 27034 |
04/09/2018 | 57.00p | 57.00p | 56.12p | 57.00p | 750 |
03/09/2018 | 56.50p | 57.20p | 56.30p | 57.00p | 44314 |
31/08/2018 | 56.50p | 56.78p | 56.50p | 56.50p | 5283 |
30/08/2018 | 57.00p | 57.00p | 56.50p | 56.50p | 3000 |
29/08/2018 | 58.00p | 58.00p | 57.00p | 57.00p | 14216 |
28/08/2018 | 58.00p | 58.00p | 57.24p | 58.00p | 32069 |
24/08/2018 | 58.00p | 58.38p | 57.00p | 58.00p | 64314 |
23/08/2018 | 58.00p | 58.50p | 58.00p | 58.00p | 43029 |
22/08/2018 | 58.00p | 58.88p | 57.00p | 58.00p | 170821 |
21/08/2018 | 56.50p | 58.00p | 56.05p | 57.50p | 1591849 |
20/08/2018 | 56.50p | 57.00p | 56.01p | 56.50p | 109112 |
17/08/2018 | 56.00p | 56.50p | 55.00p | 56.50p | 262425 |
16/08/2018 | 56.00p | 56.60p | 55.50p | 56.00p | 403358 |
15/08/2018 | 56.00p | 57.00p | 55.00p | 56.00p | 701558 |
14/08/2018 | 55.00p | 56.90p | 55.00p | 56.00p | 707177 |
13/08/2018 | 55.00p | 55.55p | 54.00p | 55.00p | 80476 |
10/08/2018 | 55.50p | 55.50p | 54.00p | 55.00p | 178190 |
09/08/2018 | 55.00p | 55.50p | 53.60p | 55.50p | 96703 |
08/08/2018 | 54.00p | 55.50p | 54.00p | 55.00p | 2740 |
07/08/2018 | 53.50p | 54.00p | 52.50p | 54.00p | 89517 |
06/08/2018 | 52.50p | 54.00p | 52.50p | 53.50p | 2264519 |
03/08/2018 | 52.50p | 54.00p | 52.50p | 54.00p | 124511 |
02/08/2018 | 52.00p | 52.95p | 51.90p | 52.50p | 22855 |
01/08/2018 | 52.50p | 53.49p | 51.80p | 52.00p | 228449 |
31/07/2018 | 53.00p | 53.50p | 51.65p | 52.50p | 31832 |
30/07/2018 | 53.00p | 53.45p | 51.40p | 53.00p | 31796 |
27/07/2018 | 53.50p | 53.50p | 53.45p | 53.50p | 24151 |
26/07/2018 | 53.50p | 53.50p | 53.25p | 53.50p | 61500 |
25/07/2018 | 53.50p | 53.50p | 52.10p | 53.50p | 11242 |
24/07/2018 | 53.50p | 53.50p | 52.30p | 53.50p | 2000 |
23/07/2018 | 53.50p | 55.00p | 52.20p | 53.50p | 11483 |
20/07/2018 | 53.50p | 53.50p | 53.35p | 53.50p | 131590 |
19/07/2018 | 54.00p | 54.00p | 53.43p | 53.50p | 48889 |
18/07/2018 | 54.50p | 54.50p | 53.00p | 54.00p | 496169 |
17/07/2018 | 54.50p | 54.50p | 54.00p | 54.50p | 21563 |
16/07/2018 | 54.50p | 54.50p | 52.77p | 54.50p | 23498 |
13/07/2018 | 54.00p | 54.00p | 52.00p | 54.00p | 24390 |
12/07/2018 | 54.00p | 54.00p | 53.00p | 54.00p | 7542 |
11/07/2018 | 54.00p | 54.00p | 53.01p | 54.00p | 30121 |
10/07/2018 | 54.00p | 54.00p | 53.00p | 54.00p | 6500 |
09/07/2018 | 54.00p | 54.00p | 53.00p | 54.00p | 51468 |
06/07/2018 | 54.00p | 55.00p | 53.00p | 54.00p | 14964 |
05/07/2018 | 54.00p | 54.00p | 53.50p | 54.00p | 43063 |
04/07/2018 | 53.50p | 54.00p | 53.00p | 54.00p | 40733 |
03/07/2018 | 53.50p | 54.00p | 53.50p | 53.50p | 22427 |
02/07/2018 | 53.50p | 54.00p | 53.50p | 53.50p | 2800 |
29/06/2018 | 53.50p | 54.00p | 53.50p | 53.50p | 18642 |
28/06/2018 | 54.00p | 54.00p | 53.20p | 53.50p | 10000 |
27/06/2018 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
26/06/2018 | 54.00p | 54.00p | 54.00p | 54.00p | 48263 |
25/06/2018 | 54.00p | 54.00p | 54.00p | 54.00p | 13562 |
22/06/2018 | 54.00p | 54.00p | 53.20p | 54.00p | 84674 |
21/06/2018 | 54.00p | 54.00p | 53.00p | 54.00p | 60089 |
20/06/2018 | 54.00p | 54.00p | 53.20p | 54.00p | 15183 |
19/06/2018 | 53.50p | 54.00p | 52.85p | 54.00p | 50443 |
18/06/2018 | 53.50p | 54.00p | 53.50p | 53.50p | 15555 |
15/06/2018 | 53.50p | 54.00p | 52.75p | 53.50p | 54701 |
14/06/2018 | 53.50p | 54.00p | 53.25p | 53.50p | 11250 |
13/06/2018 | 54.50p | 54.50p | 53.20p | 53.50p | 155080 |
12/06/2018 | 54.50p | 54.50p | 53.75p | 54.50p | 10151 |
11/06/2018 | 54.00p | 54.50p | 54.00p | 54.50p | 47749 |
08/06/2018 | 54.00p | 54.00p | 54.00p | 54.00p | 13107 |
07/06/2018 | 54.00p | 54.20p | 53.25p | 54.00p | 41872 |
06/06/2018 | 54.00p | 54.00p | 54.00p | 54.00p | 134742 |
05/06/2018 | 54.00p | 55.50p | 54.00p | 54.00p | 5000 |
04/06/2018 | 54.00p | 55.50p | 54.00p | 54.00p | 115783 |
01/06/2018 | 54.00p | 56.00p | 54.00p | 54.00p | 331 |
31/05/2018 | 54.00p | 56.00p | 54.00p | 54.00p | 15000 |
30/05/2018 | 54.00p | 55.96p | 54.00p | 54.00p | 3636 |
29/05/2018 | 54.00p | 55.98p | 54.00p | 54.00p | 23861 |
25/05/2018 | 54.00p | 56.00p | 54.00p | 54.00p | 2667 |
24/05/2018 | 54.00p | 54.30p | 54.00p | 54.00p | 8846 |
23/05/2018 | 54.00p | 55.96p | 54.00p | 54.00p | 13070 |
22/05/2018 | 54.00p | 55.96p | 54.00p | 54.00p | 2115 |
21/05/2018 | 54.00p | 55.93p | 54.00p | 54.00p | 13901 |
18/05/2018 | 54.50p | 55.50p | 54.00p | 54.00p | 41530 |
17/05/2018 | 55.50p | 56.00p | 54.50p | 54.50p | 17000 |
16/05/2018 | 55.50p | 56.00p | 55.50p | 55.50p | 10000 |
15/05/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 110000 |
14/05/2018 | 55.50p | 56.00p | 55.00p | 56.00p | 200928 |
11/05/2018 | 55.50p | 56.00p | 55.50p | 55.50p | 365415 |
10/05/2018 | 55.50p | 55.50p | 53.00p | 55.50p | 32226 |
09/05/2018 | 55.50p | 56.00p | 54.80p | 55.50p | 35567 |
08/05/2018 | 56.00p | 56.00p | 55.50p | 55.50p | 28464 |
04/05/2018 | 56.00p | 56.00p | 54.75p | 56.00p | 131329 |
03/05/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 33233 |
02/05/2018 | 56.00p | 56.00p | 54.60p | 56.00p | 14605 |
01/05/2018 | 56.00p | 56.00p | 54.60p | 56.00p | 92639 |
30/04/2018 | 56.00p | 56.00p | 54.60p | 56.00p | 2336 |
27/04/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 104978 |
26/04/2018 | 56.00p | 56.00p | 55.20p | 56.00p | 31508 |
25/04/2018 | 55.50p | 56.00p | 54.60p | 56.00p | 55557 |
24/04/2018 | 55.50p | 56.00p | 54.55p | 55.50p | 15800 |
23/04/2018 | 55.50p | 56.00p | 54.75p | 55.50p | 68928 |
20/04/2018 | 55.50p | 56.00p | 54.55p | 55.50p | 15200 |
19/04/2018 | 55.50p | 56.00p | 55.50p | 55.50p | 3017 |
18/04/2018 | 55.50p | 56.00p | 54.55p | 55.50p | 4611 |
17/04/2018 | 55.50p | 56.00p | 54.55p | 55.50p | 8803 |
16/04/2018 | 55.50p | 55.50p | 55.50p | 55.50p | 2689 |
13/04/2018 | 55.50p | 56.00p | 54.50p | 55.50p | 43728 |
12/04/2018 | 55.50p | 58.00p | 53.75p | 55.50p | 50479 |
11/04/2018 | 55.50p | 56.50p | 53.00p | 55.50p | 56583 |
10/04/2018 | 55.50p | 56.50p | 55.50p | 55.50p | 18819 |
09/04/2018 | 55.50p | 56.00p | 53.50p | 55.50p | 68671 |
06/04/2018 | 55.50p | 56.00p | 54.10p | 55.50p | 61925 |
05/04/2018 | 55.50p | 56.00p | 55.50p | 55.50p | 36137 |
04/04/2018 | 55.50p | 56.00p | 54.00p | 55.50p | 51241 |
03/04/2018 | 55.50p | 56.00p | 54.00p | 55.50p | 40873 |
29/03/2018 | 55.50p | 56.00p | 55.50p | 55.50p | 41114 |
28/03/2018 | 55.50p | 56.00p | 55.50p | 55.50p | 50681 |
27/03/2018 | 55.50p | 55.50p | 54.00p | 55.50p | 773 |
26/03/2018 | 55.50p | 56.00p | 55.50p | 55.50p | 21520 |
23/03/2018 | 55.50p | 56.00p | 53.70p | 55.50p | 36025 |
22/03/2018 | 55.50p | 58.00p | 55.30p | 55.50p | 517411 |
21/03/2018 | 55.50p | 56.00p | 53.25p | 55.50p | 89216 |
20/03/2018 | 54.50p | 57.00p | 53.00p | 55.50p | 109824 |
19/03/2018 | 53.50p | 56.00p | 53.50p | 53.50p | 157 |
16/03/2018 | 53.50p | 56.00p | 51.00p | 53.50p | 48730 |
15/03/2018 | 53.50p | 56.00p | 53.00p | 53.50p | 2272 |
14/03/2018 | 53.50p | 56.00p | 53.00p | 53.50p | 9646 |
13/03/2018 | 53.50p | 56.00p | 53.50p | 53.50p | 4235 |
12/03/2018 | 54.00p | 56.00p | 53.50p | 53.50p | 18000 |
09/03/2018 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
08/03/2018 | 54.00p | 56.00p | 54.00p | 54.00p | 20000 |
07/03/2018 | 54.00p | 55.50p | 54.00p | 54.00p | 1487 |
06/03/2018 | 54.00p | 55.50p | 54.00p | 54.00p | 12788 |
05/03/2018 | 53.50p | 55.75p | 52.75p | 54.00p | 5381 |
02/03/2018 | 52.00p | 53.50p | 52.00p | 53.50p | 82553 |
01/03/2018 | 53.00p | 54.00p | 52.00p | 52.00p | 41880 |
28/02/2018 | 53.00p | 53.75p | 52.75p | 53.00p | 31493 |
27/02/2018 | 53.00p | 53.90p | 52.75p | 53.00p | 51160 |
26/02/2018 | 53.50p | 54.20p | 52.75p | 53.00p | 39880 |
23/02/2018 | 53.00p | 53.50p | 52.50p | 53.50p | 25897 |
22/02/2018 | 53.50p | 53.80p | 53.00p | 53.00p | 129970 |
21/02/2018 | 54.00p | 54.00p | 52.00p | 54.00p | 25527 |
20/02/2018 | 54.50p | 54.50p | 52.00p | 54.00p | 66048 |
19/02/2018 | 57.00p | 57.00p | 53.00p | 54.50p | 55982 |
16/02/2018 | 55.00p | 55.50p | 53.50p | 55.00p | 54783 |
15/02/2018 | 55.00p | 55.00p | 54.80p | 55.00p | 125 |
14/02/2018 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
13/02/2018 | 55.00p | 55.00p | 54.01p | 55.00p | 8351 |
12/02/2018 | 55.00p | 55.00p | 54.90p | 55.00p | 30000 |
09/02/2018 | 55.00p | 55.00p | 54.00p | 55.00p | 4780 |
08/02/2018 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
07/02/2018 | 55.00p | 55.00p | 54.90p | 55.00p | 6000 |
*Close Price adjusted for both dividends and splits