Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/10/2018 | 40.00p | 42.50p | 39.40p | 40.00p | 64324 |
19/10/2018 | 41.25p | 42.50p | 40.00p | 41.25p | 39915 |
18/10/2018 | 40.00p | 41.75p | 40.00p | 41.25p | 69522 |
17/10/2018 | 40.00p | 40.87p | 38.50p | 40.00p | 15450 |
16/10/2018 | 40.00p | 41.00p | 38.60p | 40.00p | 10871 |
15/10/2018 | 40.00p | 42.40p | 38.50p | 40.00p | 25959 |
12/10/2018 | 38.75p | 42.50p | 38.26p | 40.00p | 24216 |
11/10/2018 | 37.50p | 40.00p | 35.50p | 38.75p | 63703 |
10/10/2018 | 38.75p | 39.70p | 35.75p | 37.50p | 61259 |
09/10/2018 | 38.75p | 40.00p | 38.50p | 38.75p | 25105 |
08/10/2018 | 38.75p | 42.50p | 37.50p | 38.75p | 110353 |
05/10/2018 | 38.75p | 40.00p | 38.28p | 38.75p | 48008 |
04/10/2018 | 40.00p | 41.75p | 37.50p | 38.75p | 102649 |
03/10/2018 | 38.75p | 42.50p | 38.50p | 40.00p | 132160 |
02/10/2018 | 37.50p | 40.00p | 37.50p | 38.75p | 69400 |
01/10/2018 | 37.50p | 39.20p | 36.38p | 37.50p | 82112 |
28/09/2018 | 40.00p | 40.55p | 37.50p | 38.75p | 85076 |
27/09/2018 | 40.00p | 41.10p | 37.90p | 40.00p | 40427 |
26/09/2018 | 38.75p | 41.70p | 37.75p | 40.00p | 60460 |
25/09/2018 | 38.75p | 39.50p | 37.50p | 38.75p | 24062 |
24/09/2018 | 38.75p | 39.73p | 37.85p | 38.75p | 52665 |
21/09/2018 | 38.75p | 40.00p | 38.18p | 38.75p | 49359 |
20/09/2018 | 38.75p | 39.56p | 38.18p | 38.75p | 31703 |
19/09/2018 | 38.75p | 39.56p | 38.17p | 38.75p | 10614 |
18/09/2018 | 37.50p | 40.00p | 37.50p | 38.75p | 51191 |
17/09/2018 | 36.25p | 39.95p | 36.25p | 37.50p | 76704 |
14/09/2018 | 36.25p | 37.47p | 35.55p | 36.25p | 62198 |
13/09/2018 | 36.25p | 37.50p | 36.25p | 36.25p | 42836 |
12/09/2018 | 36.25p | 37.50p | 36.00p | 36.25p | 47207 |
11/09/2018 | 36.25p | 37.50p | 35.03p | 36.25p | 91697 |
10/09/2018 | 38.75p | 40.00p | 36.25p | 36.25p | 172927 |
07/09/2018 | 37.50p | 38.75p | 35.60p | 38.75p | 60300 |
06/09/2018 | 37.50p | 37.99p | 36.60p | 37.50p | 54062 |
05/09/2018 | 37.50p | 39.50p | 36.56p | 37.50p | 66372 |
04/09/2018 | 37.50p | 38.06p | 36.56p | 37.50p | 44083 |
03/09/2018 | 37.50p | 38.24p | 36.50p | 37.50p | 30081 |
31/08/2018 | 38.75p | 38.75p | 36.43p | 37.50p | 57103 |
30/08/2018 | 37.50p | 39.55p | 36.45p | 38.75p | 145555 |
29/08/2018 | 38.75p | 38.98p | 35.90p | 37.50p | 130759 |
28/08/2018 | 40.00p | 40.00p | 38.05p | 38.75p | 97470 |
24/08/2018 | 40.00p | 42.45p | 39.08p | 40.00p | 53310 |
23/08/2018 | 40.00p | 41.75p | 39.10p | 40.00p | 8260 |
22/08/2018 | 40.00p | 42.50p | 39.08p | 40.00p | 45734 |
21/08/2018 | 40.00p | 41.20p | 39.08p | 40.00p | 13235 |
20/08/2018 | 40.00p | 41.75p | 39.08p | 40.00p | 17283 |
17/08/2018 | 40.00p | 41.50p | 38.50p | 40.00p | 31568 |
16/08/2018 | 40.00p | 41.75p | 38.93p | 40.00p | 29454 |
15/08/2018 | 38.75p | 41.75p | 38.75p | 40.00p | 60813 |
14/08/2018 | 40.00p | 40.90p | 37.50p | 38.75p | 74074 |
13/08/2018 | 41.25p | 41.38p | 38.25p | 40.00p | 139174 |
10/08/2018 | 40.75p | 42.00p | 40.02p | 41.25p | 74066 |
09/08/2018 | 43.75p | 44.88p | 40.30p | 40.75p | 164927 |
08/08/2018 | 43.75p | 45.00p | 42.50p | 43.75p | 105486 |
07/08/2018 | 43.75p | 44.88p | 43.11p | 43.75p | 48062 |
06/08/2018 | 43.75p | 44.50p | 42.50p | 43.75p | 97168 |
03/08/2018 | 44.75p | 46.50p | 42.75p | 43.75p | 110901 |
02/08/2018 | 43.75p | 46.50p | 42.85p | 44.75p | 95061 |
01/08/2018 | 42.50p | 45.00p | 42.50p | 43.75p | 71530 |
31/07/2018 | 41.25p | 45.00p | 40.00p | 42.50p | 53612 |
30/07/2018 | 40.75p | 42.50p | 40.55p | 41.25p | 92842 |
27/07/2018 | 41.25p | 41.95p | 40.00p | 40.75p | 123579 |
26/07/2018 | 41.25p | 42.13p | 40.13p | 41.25p | 61755 |
25/07/2018 | 42.50p | 42.50p | 40.00p | 41.25p | 59975 |
24/07/2018 | 42.50p | 43.47p | 40.00p | 42.50p | 40705 |
23/07/2018 | 42.50p | 43.75p | 40.94p | 42.50p | 15807 |
20/07/2018 | 42.50p | 43.75p | 40.94p | 42.50p | 48829 |
19/07/2018 | 42.50p | 43.90p | 40.87p | 42.50p | 32560 |
18/07/2018 | 42.50p | 44.05p | 40.50p | 42.50p | 25543 |
17/07/2018 | 41.25p | 44.25p | 40.25p | 42.50p | 125302 |
16/07/2018 | 42.50p | 42.50p | 40.50p | 41.25p | 100062 |
13/07/2018 | 42.50p | 44.90p | 41.75p | 42.50p | 58903 |
12/07/2018 | 42.50p | 45.00p | 41.75p | 42.50p | 71465 |
11/07/2018 | 41.25p | 45.00p | 40.00p | 42.50p | 114297 |
10/07/2018 | 40.00p | 42.48p | 39.00p | 41.25p | 75516 |
09/07/2018 | 40.00p | 41.24p | 38.75p | 40.00p | 20249 |
06/07/2018 | 40.00p | 41.25p | 38.75p | 40.00p | 25359 |
05/07/2018 | 40.00p | 42.50p | 38.35p | 40.00p | 27409 |
04/07/2018 | 40.00p | 41.70p | 39.00p | 40.00p | 18867 |
03/07/2018 | 40.00p | 42.45p | 38.75p | 40.00p | 92248 |
02/07/2018 | 40.00p | 42.00p | 38.90p | 40.00p | 126082 |
29/06/2018 | 40.00p | 42.00p | 38.75p | 40.00p | 65943 |
28/06/2018 | 41.25p | 41.60p | 38.50p | 40.00p | 33309 |
27/06/2018 | 42.50p | 42.50p | 40.00p | 41.25p | 47924 |
26/06/2018 | 42.50p | 43.40p | 40.85p | 42.50p | 36633 |
25/06/2018 | 42.50p | 43.50p | 40.66p | 42.50p | 18239 |
22/06/2018 | 42.50p | 43.75p | 40.66p | 42.50p | 21219 |
21/06/2018 | 41.25p | 42.50p | 39.52p | 42.50p | 188281 |
20/06/2018 | 43.75p | 43.75p | 41.25p | 41.25p | 37504 |
19/06/2018 | 45.00p | 45.00p | 42.63p | 43.75p | 103592 |
18/06/2018 | 40.00p | 47.25p | 40.00p | 45.00p | 493736 |
15/06/2018 | 40.00p | 41.75p | 37.50p | 40.00p | 71442 |
14/06/2018 | 40.00p | 41.60p | 38.25p | 40.00p | 30054 |
13/06/2018 | 40.00p | 41.75p | 37.50p | 40.00p | 44944 |
12/06/2018 | 41.25p | 42.50p | 39.95p | 40.00p | 76062 |
11/06/2018 | 41.25p | 42.50p | 40.02p | 41.25p | 49940 |
08/06/2018 | 40.00p | 41.65p | 38.90p | 41.25p | 88228 |
07/06/2018 | 40.00p | 40.97p | 38.50p | 40.00p | 30336 |
06/06/2018 | 40.00p | 42.40p | 38.00p | 40.00p | 26605 |
05/06/2018 | 40.00p | 41.65p | 38.00p | 40.00p | 46753 |
04/06/2018 | 40.00p | 40.72p | 38.50p | 40.00p | 21985 |
01/06/2018 | 38.75p | 41.25p | 38.00p | 40.00p | 36134 |
31/05/2018 | 40.00p | 40.00p | 37.50p | 38.75p | 70588 |
30/05/2018 | 38.75p | 40.00p | 38.75p | 38.75p | 13083 |
29/05/2018 | 40.00p | 41.11p | 38.75p | 38.75p | 45149 |
25/05/2018 | 38.75p | 40.00p | 38.75p | 40.00p | 11032 |
24/05/2018 | 38.75p | 39.95p | 38.75p | 38.75p | 21136 |
23/05/2018 | 40.00p | 40.50p | 38.30p | 38.75p | 136678 |
22/05/2018 | 40.00p | 42.50p | 38.25p | 40.00p | 48670 |
21/05/2018 | 40.00p | 42.50p | 39.56p | 40.00p | 42071 |
18/05/2018 | 40.00p | 41.95p | 39.50p | 40.00p | 58098 |
17/05/2018 | 40.00p | 41.39p | 39.50p | 40.00p | 16189 |
16/05/2018 | 40.00p | 42.00p | 39.27p | 40.00p | 40717 |
15/05/2018 | 38.75p | 41.50p | 38.75p | 40.00p | 65230 |
14/05/2018 | 40.00p | 42.40p | 38.75p | 38.75p | 88352 |
11/05/2018 | 40.00p | 42.40p | 38.50p | 40.00p | 50336 |
10/05/2018 | 41.25p | 42.00p | 37.50p | 40.00p | 90697 |
09/05/2018 | 41.25p | 41.25p | 40.00p | 41.25p | 26438 |
08/05/2018 | 41.25p | 41.72p | 40.00p | 41.25p | 113482 |
04/05/2018 | 41.25p | 42.20p | 41.09p | 41.25p | 26667 |
03/05/2018 | 41.25p | 42.50p | 41.08p | 41.25p | 35638 |
02/05/2018 | 42.50p | 43.00p | 40.13p | 41.25p | 68631 |
01/05/2018 | 42.50p | 43.00p | 40.00p | 42.50p | 26585 |
30/04/2018 | 41.25p | 43.75p | 40.00p | 42.50p | 205062 |
27/04/2018 | 40.00p | 42.38p | 39.11p | 41.25p | 55980 |
26/04/2018 | 41.25p | 42.50p | 39.00p | 40.00p | 207625 |
25/04/2018 | 41.25p | 42.38p | 40.13p | 41.25p | 27768 |
24/04/2018 | 41.25p | 42.50p | 40.00p | 41.25p | 69490 |
23/04/2018 | 41.25p | 42.50p | 38.40p | 41.25p | 171754 |
20/04/2018 | 41.25p | 42.00p | 40.00p | 41.25p | 43572 |
19/04/2018 | 41.25p | 41.44p | 40.25p | 41.25p | 28405 |
18/04/2018 | 41.25p | 42.00p | 39.00p | 41.25p | 38579 |
17/04/2018 | 41.25p | 45.00p | 40.00p | 41.25p | 170659 |
16/04/2018 | 41.25p | 42.50p | 40.65p | 41.25p | 78806 |
13/04/2018 | 41.25p | 42.20p | 40.00p | 41.25p | 124349 |
12/04/2018 | 41.25p | 42.50p | 40.55p | 41.25p | 42785 |
11/04/2018 | 41.25p | 42.50p | 40.25p | 41.25p | 70664 |
10/04/2018 | 40.00p | 41.85p | 37.50p | 41.25p | 37129 |
09/04/2018 | 41.25p | 41.85p | 40.00p | 40.00p | 145447 |
06/04/2018 | 40.00p | 42.00p | 39.05p | 41.25p | 151250 |
05/04/2018 | 40.00p | 41.06p | 39.10p | 40.00p | 25290 |
04/04/2018 | 40.00p | 41.95p | 38.85p | 40.00p | 59019 |
03/04/2018 | 38.75p | 42.50p | 38.75p | 40.00p | 160635 |
29/03/2018 | 38.75p | 39.50p | 38.25p | 38.75p | 33824 |
28/03/2018 | 37.75p | 40.00p | 37.20p | 38.75p | 104275 |
27/03/2018 | 36.50p | 40.00p | 36.50p | 37.75p | 130172 |
26/03/2018 | 38.75p | 38.75p | 36.25p | 36.50p | 93563 |
23/03/2018 | 38.75p | 38.75p | 37.53p | 38.75p | 97871 |
22/03/2018 | 38.75p | 39.45p | 37.53p | 38.75p | 21151 |
21/03/2018 | 40.00p | 40.00p | 37.53p | 38.75p | 77692 |
20/03/2018 | 40.00p | 41.25p | 38.85p | 40.00p | 6889 |
19/03/2018 | 41.25p | 41.78p | 37.50p | 40.00p | 149642 |
16/03/2018 | 41.25p | 41.88p | 40.00p | 41.25p | 50109 |
15/03/2018 | 41.25p | 41.94p | 39.36p | 41.25p | 178421 |
14/03/2018 | 41.25p | 41.50p | 40.00p | 41.25p | 99852 |
13/03/2018 | 43.75p | 43.75p | 38.85p | 41.25p | 314676 |
12/03/2018 | 43.75p | 45.00p | 43.72p | 43.75p | 32279 |
09/03/2018 | 43.75p | 45.00p | 43.75p | 43.75p | 13202 |
08/03/2018 | 43.75p | 45.00p | 43.66p | 43.75p | 45851 |
07/03/2018 | 43.75p | 45.00p | 43.25p | 43.75p | 65014 |
06/03/2018 | 46.25p | 47.50p | 42.52p | 43.75p | 109892 |
05/03/2018 | 46.25p | 46.25p | 42.75p | 46.25p | 195125 |
02/03/2018 | 46.25p | 46.92p | 45.03p | 46.25p | 54409 |
01/03/2018 | 46.25p | 47.00p | 45.04p | 46.25p | 72753 |
28/02/2018 | 50.00p | 51.11p | 45.03p | 46.25p | 133721 |
27/02/2018 | 48.75p | 52.50p | 45.75p | 50.00p | 302722 |
26/02/2018 | 48.75p | 50.00p | 47.75p | 48.75p | 99925 |
23/02/2018 | 47.50p | 52.00p | 47.00p | 48.75p | 106513 |
22/02/2018 | 48.75p | 50.00p | 46.50p | 47.50p | 103222 |
21/02/2018 | 47.50p | 48.66p | 46.40p | 47.50p | 47406 |
20/02/2018 | 48.75p | 49.05p | 45.89p | 47.50p | 88034 |
19/02/2018 | 47.50p | 49.47p | 45.00p | 48.75p | 211032 |
16/02/2018 | 46.25p | 49.25p | 45.00p | 48.75p | 134037 |
15/02/2018 | 45.00p | 47.50p | 45.00p | 46.25p | 274735 |
14/02/2018 | 45.00p | 46.25p | 43.50p | 45.00p | 26652 |
13/02/2018 | 43.75p | 47.25p | 42.50p | 45.00p | 277666 |
12/02/2018 | 42.50p | 45.00p | 42.50p | 43.75p | 48520 |
09/02/2018 | 42.50p | 43.75p | 41.50p | 42.50p | 226504 |
08/02/2018 | 43.75p | 44.88p | 41.50p | 42.50p | 176412 |
07/02/2018 | 42.50p | 44.50p | 41.00p | 43.75p | 46441 |
06/02/2018 | 43.75p | 45.00p | 42.50p | 42.50p | 190515 |
05/02/2018 | 43.75p | 46.00p | 43.50p | 45.00p | 40701 |
02/02/2018 | 45.00p | 45.12p | 42.50p | 43.75p | 90180 |
01/02/2018 | 45.00p | 46.08p | 44.05p | 45.00p | 41446 |
31/01/2018 | 45.00p | 46.22p | 44.05p | 45.00p | 43703 |
30/01/2018 | 45.00p | 46.45p | 43.78p | 45.00p | 77369 |
29/01/2018 | 45.00p | 45.98p | 42.50p | 45.00p | 49385 |
26/01/2018 | 45.00p | 46.00p | 42.50p | 45.00p | 43601 |
25/01/2018 | 45.00p | 46.25p | 43.75p | 45.00p | 27441 |
24/01/2018 | 46.25p | 46.72p | 43.75p | 45.00p | 34634 |
23/01/2018 | 46.25p | 47.50p | 45.00p | 46.25p | 108581 |
22/01/2018 | 43.75p | 47.13p | 43.08p | 46.25p | 257010 |
19/01/2018 | 43.75p | 44.00p | 42.50p | 43.75p | 43319 |
18/01/2018 | 45.00p | 45.00p | 42.50p | 43.75p | 67803 |
17/01/2018 | 45.00p | 45.85p | 42.50p | 45.00p | 43803 |
16/01/2018 | 42.50p | 46.50p | 42.50p | 45.00p | 145366 |
15/01/2018 | 42.50p | 44.75p | 41.50p | 42.50p | 50476 |
12/01/2018 | 42.50p | 44.50p | 40.00p | 42.50p | 126803 |
11/01/2018 | 42.50p | 43.58p | 41.36p | 42.50p | 100720 |
10/01/2018 | 43.75p | 43.75p | 41.10p | 42.50p | 76933 |
09/01/2018 | 41.25p | 43.75p | 40.87p | 43.75p | 100355 |
*Close Price adjusted for both dividends and splits