Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
15/02/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
14/02/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
13/02/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
12/02/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
09/02/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
08/02/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
07/02/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
06/02/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
05/02/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
02/02/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
01/02/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
31/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
30/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
29/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
26/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
25/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
24/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
23/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
22/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
19/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
18/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
17/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
16/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
15/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
12/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
11/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
10/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
09/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
08/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
05/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
04/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
03/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
02/01/2018 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
29/12/2017 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
28/12/2017 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
27/12/2017 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
22/12/2017 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
21/12/2017 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
20/12/2017 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
19/12/2017 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
18/12/2017 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
15/12/2017 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
14/12/2017 | 35.50p | 35.25p | 35.25p | 35.25p | 0 |
13/12/2017 | 35.50p | 35.95p | 35.05p | 35.25p | 52827 |
12/12/2017 | 36.00p | 36.00p | 35.00p | 35.50p | 10344 |
11/12/2017 | 36.00p | 36.25p | 35.00p | 36.00p | 15073 |
08/12/2017 | 36.50p | 36.50p | 35.00p | 36.00p | 30041 |
07/12/2017 | 36.50p | 36.50p | 35.00p | 36.00p | 29657 |
06/12/2017 | 36.50p | 36.50p | 35.25p | 36.50p | 5873 |
05/12/2017 | 36.50p | 36.50p | 35.25p | 36.50p | 3245 |
04/12/2017 | 36.00p | 36.50p | 35.20p | 36.50p | 7166 |
01/12/2017 | 36.00p | 36.50p | 35.15p | 36.00p | 7204 |
30/11/2017 | 37.25p | 37.95p | 35.15p | 36.00p | 16012 |
29/11/2017 | 38.50p | 38.50p | 37.00p | 37.25p | 29099 |
28/11/2017 | 39.50p | 39.55p | 38.00p | 38.50p | 17981 |
27/11/2017 | 40.50p | 40.50p | 38.00p | 39.50p | 38701 |
24/11/2017 | 40.00p | 40.40p | 39.05p | 40.00p | 8677 |
23/11/2017 | 40.00p | 40.55p | 39.05p | 40.00p | 13513 |
22/11/2017 | 41.75p | 41.75p | 39.00p | 40.00p | 44381 |
21/11/2017 | 42.50p | 43.00p | 41.11p | 41.75p | 15952 |
20/11/2017 | 42.50p | 42.50p | 41.50p | 41.50p | 4810 |
17/11/2017 | 42.00p | 42.00p | 41.00p | 42.00p | 21783 |
16/11/2017 | 42.00p | 42.60p | 41.11p | 42.00p | 46422 |
15/11/2017 | 42.50p | 42.70p | 42.00p | 42.00p | 12851 |
14/11/2017 | 42.00p | 42.80p | 41.35p | 42.00p | 214498 |
13/11/2017 | 42.50p | 42.80p | 41.37p | 42.00p | 17435 |
10/11/2017 | 42.00p | 42.70p | 41.32p | 42.00p | 45296 |
09/11/2017 | 42.50p | 42.70p | 41.00p | 42.00p | 10716 |
08/11/2017 | 42.00p | 42.57p | 41.28p | 42.00p | 39239 |
07/11/2017 | 42.00p | 42.50p | 42.00p | 42.00p | 8766 |
06/11/2017 | 42.50p | 42.50p | 41.25p | 42.00p | 23055 |
03/11/2017 | 42.50p | 42.50p | 41.51p | 42.00p | 14274 |
02/11/2017 | 42.00p | 42.50p | 41.20p | 42.00p | 28093 |
01/11/2017 | 42.00p | 42.44p | 41.15p | 42.00p | 17850 |
31/10/2017 | 42.50p | 43.00p | 41.20p | 42.00p | 48878 |
30/10/2017 | 42.00p | 42.50p | 41.15p | 42.00p | 24502 |
27/10/2017 | 42.50p | 43.00p | 42.00p | 42.00p | 23706 |
26/10/2017 | 43.00p | 43.00p | 41.60p | 42.50p | 35968 |
25/10/2017 | 43.00p | 43.49p | 42.07p | 43.00p | 37144 |
24/10/2017 | 42.00p | 43.34p | 41.66p | 43.00p | 105455 |
23/10/2017 | 42.00p | 43.00p | 41.00p | 42.00p | 100435 |
20/10/2017 | 42.00p | 43.00p | 41.66p | 42.00p | 23557 |
19/10/2017 | 42.00p | 43.00p | 42.00p | 42.00p | 61198 |
18/10/2017 | 41.50p | 43.00p | 41.08p | 42.00p | 176986 |
17/10/2017 | 43.75p | 43.90p | 40.01p | 41.00p | 77127 |
16/10/2017 | 43.75p | 44.00p | 43.00p | 43.75p | 51663 |
13/10/2017 | 44.00p | 44.00p | 43.00p | 43.00p | 201827 |
12/10/2017 | 43.75p | 44.00p | 43.75p | 44.00p | 169335 |
11/10/2017 | 43.00p | 46.25p | 43.00p | 43.75p | 363937 |
10/10/2017 | 43.00p | 43.25p | 43.00p | 43.00p | 54369 |
09/10/2017 | 40.25p | 43.00p | 38.00p | 43.00p | 272463 |
06/10/2017 | 38.00p | 38.00p | 38.00p | 38.00p | 50305 |
05/10/2017 | 37.00p | 38.00p | 36.75p | 38.00p | 326104 |
04/10/2017 | 32.00p | 37.00p | 32.00p | 37.00p | 197628 |
03/10/2017 | 32.00p | 32.50p | 32.00p | 32.00p | 202677 |
02/10/2017 | 32.00p | 32.50p | 32.00p | 32.50p | 10100 |
29/09/2017 | 32.00p | 32.00p | 32.00p | 32.00p | 79192 |
28/09/2017 | 32.00p | 33.00p | 32.00p | 32.00p | 9900 |
27/09/2017 | 32.00p | 32.00p | 32.00p | 32.00p | 36967 |
26/09/2017 | 32.00p | 32.00p | 32.00p | 32.00p | 41100 |
25/09/2017 | 32.00p | 32.00p | 32.00p | 32.00p | 52286 |
22/09/2017 | 32.00p | 33.00p | 32.00p | 32.00p | 5000 |
21/09/2017 | 32.00p | 33.00p | 32.00p | 33.00p | 34287 |
20/09/2017 | 31.50p | 32.25p | 31.50p | 32.25p | 6076 |
19/09/2017 | 32.50p | 33.00p | 31.50p | 31.50p | 59758 |
18/09/2017 | 32.50p | 33.00p | 32.50p | 33.00p | 100 |
15/09/2017 | 34.50p | 34.75p | 32.50p | 32.50p | 125149 |
14/09/2017 | 34.75p | 34.75p | 34.75p | 34.75p | 5494 |
13/09/2017 | 35.25p | 35.25p | 34.75p | 34.75p | 14680 |
12/09/2017 | 36.50p | 36.50p | 35.25p | 35.25p | 109635 |
11/09/2017 | 37.00p | 37.00p | 36.50p | 36.50p | 18986 |
08/09/2017 | 36.50p | 37.00p | 36.50p | 37.00p | 84749 |
07/09/2017 | 36.50p | 36.50p | 36.50p | 36.50p | 14206 |
06/09/2017 | 37.00p | 37.00p | 36.50p | 36.50p | 32129 |
05/09/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 31887 |
04/09/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 2289 |
01/09/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 92419 |
31/08/2017 | 37.50p | 37.50p | 37.00p | 37.00p | 86286 |
30/08/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 10254 |
29/08/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 5291 |
25/08/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 21137 |
24/08/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 6789 |
23/08/2017 | 36.75p | 37.00p | 37.00p | 37.00p | 24187 |
22/08/2017 | 36.25p | 37.00p | 36.25p | 37.00p | 45518 |
21/08/2017 | 36.25p | 37.00p | 36.25p | 36.25p | 76516 |
18/08/2017 | 36.25p | 36.25p | 36.25p | 36.25p | 5009 |
17/08/2017 | 36.00p | 36.25p | 36.25p | 36.25p | 11956 |
16/08/2017 | 36.25p | 36.25p | 36.25p | 36.25p | 1212 |
15/08/2017 | 36.25p | 36.25p | 36.25p | 36.25p | 6091 |
14/08/2017 | 36.25p | 36.25p | 36.25p | 36.25p | 22572 |
11/08/2017 | 36.25p | 36.25p | 36.25p | 36.25p | 6627 |
10/08/2017 | 36.25p | 36.25p | 36.25p | 36.25p | 33222 |
09/08/2017 | 37.25p | 38.00p | 36.25p | 36.25p | 63909 |
08/08/2017 | 38.00p | 38.00p | 38.00p | 38.00p | 41051 |
07/08/2017 | 38.00p | 38.00p | 38.00p | 38.00p | 7472 |
04/08/2017 | 38.00p | 38.00p | 38.00p | 38.00p | 22263 |
03/08/2017 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
02/08/2017 | 38.00p | 38.00p | 38.00p | 38.00p | 4007 |
01/08/2017 | 38.00p | 38.00p | 38.00p | 38.00p | 28000 |
31/07/2017 | 38.50p | 38.00p | 38.00p | 38.00p | 7897 |
28/07/2017 | 38.00p | 38.00p | 38.00p | 38.00p | 30509 |
27/07/2017 | 38.00p | 38.00p | 38.00p | 38.00p | 79018 |
26/07/2017 | 38.00p | 39.00p | 38.00p | 38.00p | 35000 |
25/07/2017 | 38.00p | 38.00p | 38.00p | 38.00p | 3372 |
24/07/2017 | 38.00p | 38.00p | 38.00p | 38.00p | 12725 |
21/07/2017 | 38.00p | 38.00p | 37.50p | 38.00p | 40180 |
20/07/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 54791 |
19/07/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 39507 |
18/07/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 9986 |
17/07/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 16123 |
14/07/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 31500 |
13/07/2017 | 38.00p | 38.00p | 37.50p | 37.50p | 69639 |
12/07/2017 | 38.00p | 38.00p | 38.00p | 38.00p | 81373 |
11/07/2017 | 38.00p | 38.00p | 38.00p | 38.00p | 121959 |
10/07/2017 | 37.50p | 38.00p | 37.50p | 38.00p | 92690 |
07/07/2017 | 38.00p | 37.50p | 37.50p | 37.50p | 16826 |
06/07/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 69335 |
05/07/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 6591 |
04/07/2017 | 37.00p | 37.50p | 37.50p | 37.50p | 31520 |
03/07/2017 | 37.00p | 37.50p | 37.50p | 37.50p | 150737 |
30/06/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 72271 |
29/06/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 154919 |
28/06/2017 | 38.00p | 38.00p | 37.50p | 37.50p | 111928 |
27/06/2017 | 39.00p | 39.00p | 38.00p | 38.00p | 148674 |
26/06/2017 | 39.00p | 39.00p | 39.00p | 39.00p | 6444 |
23/06/2017 | 38.25p | 39.50p | 38.25p | 39.00p | 55553 |
22/06/2017 | 41.50p | 41.00p | 38.25p | 38.25p | 0 |
21/06/2017 | 42.00p | 42.00p | 41.00p | 41.00p | 0 |
20/06/2017 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
19/06/2017 | 42.00p | 42.00p | 41.50p | 42.00p | 0 |
16/06/2017 | 42.00p | 42.00p | 40.25p | 41.50p | 78608 |
15/06/2017 | 42.50p | 43.00p | 42.00p | 42.00p | 61047 |
14/06/2017 | 43.50p | 43.50p | 42.00p | 42.50p | 43833 |
13/06/2017 | 44.00p | 44.00p | 42.06p | 43.50p | 48773 |
12/06/2017 | 44.00p | 44.40p | 43.00p | 44.00p | 48868 |
09/06/2017 | 44.00p | 44.45p | 43.00p | 44.00p | 39415 |
08/06/2017 | 45.00p | 46.00p | 44.00p | 44.50p | 51804 |
07/06/2017 | 45.50p | 45.50p | 45.00p | 45.00p | 21546 |
06/06/2017 | 45.50p | 45.50p | 45.00p | 45.50p | 6709 |
05/06/2017 | 45.50p | 45.50p | 45.00p | 45.50p | 39864 |
02/06/2017 | 45.50p | 45.50p | 45.05p | 45.50p | 12521 |
01/06/2017 | 45.50p | 45.50p | 45.05p | 45.50p | 12789 |
31/05/2017 | 46.00p | 46.20p | 45.15p | 45.50p | 34603 |
30/05/2017 | 45.50p | 46.48p | 45.15p | 45.50p | 32527 |
26/05/2017 | 47.50p | 47.50p | 45.50p | 45.50p | 37693 |
25/05/2017 | 46.50p | 47.00p | 46.50p | 46.50p | 217312 |
24/05/2017 | 48.50p | 48.50p | 46.00p | 46.50p | 145169 |
23/05/2017 | 49.50p | 49.50p | 48.00p | 49.50p | 36118 |
22/05/2017 | 49.50p | 51.00p | 48.05p | 49.50p | 33575 |
19/05/2017 | 49.50p | 49.50p | 48.00p | 49.50p | 6229 |
18/05/2017 | 49.50p | 49.80p | 48.00p | 49.50p | 36206 |
17/05/2017 | 49.50p | 49.99p | 48.05p | 49.50p | 17014 |
16/05/2017 | 50.50p | 50.62p | 48.05p | 49.50p | 48497 |
15/05/2017 | 51.00p | 51.00p | 49.05p | 50.50p | 21015 |
12/05/2017 | 51.25p | 52.00p | 50.00p | 51.00p | 110227 |
11/05/2017 | 51.25p | 51.25p | 50.85p | 51.25p | 17409 |
10/05/2017 | 52.00p | 52.00p | 50.50p | 51.25p | 21171 |
09/05/2017 | 52.00p | 52.00p | 51.05p | 52.00p | 33530 |
08/05/2017 | 52.00p | 52.00p | 51.00p | 52.00p | 19441 |
*Close Price adjusted for both dividends and splits