Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2018 | 40.50p | 41.00p | 40.35p | 40.50p | 30000 |
13/11/2018 | 41.40p | 41.40p | 40.20p | 40.50p | 52083 |
12/11/2018 | 41.75p | 42.12p | 41.05p | 41.50p | 30054 |
09/11/2018 | 41.75p | 42.20p | 41.15p | 41.75p | 90590 |
08/11/2018 | 41.50p | 42.00p | 41.50p | 41.75p | 6268 |
07/11/2018 | 41.75p | 42.00p | 41.15p | 41.50p | 8928 |
06/11/2018 | 42.50p | 43.00p | 41.23p | 41.75p | 77844 |
05/11/2018 | 40.00p | 42.50p | 40.00p | 42.50p | 210180 |
02/11/2018 | 38.55p | 41.00p | 38.55p | 40.00p | 59064 |
01/11/2018 | 38.55p | 39.00p | 38.19p | 38.55p | 79101 |
31/10/2018 | 38.25p | 40.90p | 38.25p | 38.55p | 141381 |
30/10/2018 | 36.50p | 38.50p | 36.27p | 38.25p | 152550 |
29/10/2018 | 36.75p | 37.00p | 36.06p | 36.50p | 174379 |
26/10/2018 | 38.00p | 38.00p | 36.10p | 36.75p | 101434 |
25/10/2018 | 38.25p | 38.25p | 36.83p | 38.00p | 175776 |
24/10/2018 | 38.75p | 38.90p | 38.00p | 38.25p | 91029 |
23/10/2018 | 39.50p | 39.50p | 38.00p | 39.25p | 50801 |
22/10/2018 | 40.00p | 40.70p | 39.50p | 39.50p | 56722 |
19/10/2018 | 40.00p | 40.73p | 39.50p | 40.00p | 52210 |
18/10/2018 | 40.00p | 40.60p | 39.50p | 40.00p | 68422 |
17/10/2018 | 40.00p | 40.50p | 39.33p | 39.50p | 36173 |
16/10/2018 | 40.50p | 40.95p | 39.00p | 40.00p | 38700 |
15/10/2018 | 40.50p | 40.80p | 40.20p | 40.75p | 69934 |
12/10/2018 | 38.00p | 41.00p | 38.00p | 40.50p | 219825 |
11/10/2018 | 40.50p | 40.50p | 36.00p | 38.00p | 695347 |
10/10/2018 | 40.75p | 41.50p | 40.50p | 41.00p | 34405 |
09/10/2018 | 42.25p | 42.25p | 40.75p | 40.75p | 96621 |
08/10/2018 | 41.75p | 44.50p | 41.50p | 42.25p | 138761 |
05/10/2018 | 41.75p | 42.00p | 41.58p | 41.75p | 73127 |
04/10/2018 | 42.25p | 42.25p | 41.60p | 41.75p | 68544 |
03/10/2018 | 42.25p | 42.25p | 42.00p | 42.25p | 39875 |
02/10/2018 | 42.50p | 42.75p | 42.00p | 42.25p | 290122 |
01/10/2018 | 42.25p | 42.60p | 42.00p | 42.50p | 129368 |
28/09/2018 | 42.50p | 42.50p | 42.00p | 42.25p | 108087 |
27/09/2018 | 42.75p | 42.75p | 42.30p | 42.50p | 99078 |
26/09/2018 | 42.50p | 44.40p | 42.00p | 42.75p | 465512 |
25/09/2018 | 42.00p | 43.00p | 40.50p | 42.25p | 705951 |
24/09/2018 | 41.25p | 41.25p | 40.00p | 41.25p | 106245 |
21/09/2018 | 41.25p | 41.71p | 40.50p | 41.25p | 54178 |
20/09/2018 | 39.75p | 41.25p | 39.00p | 41.25p | 196663 |
19/09/2018 | 39.50p | 39.75p | 39.10p | 39.75p | 99843 |
18/09/2018 | 39.50p | 39.70p | 39.50p | 39.50p | 41552 |
17/09/2018 | 39.50p | 39.75p | 39.10p | 39.50p | 33698 |
14/09/2018 | 38.50p | 39.75p | 38.30p | 39.50p | 51944 |
13/09/2018 | 40.25p | 40.25p | 38.00p | 38.50p | 148455 |
12/09/2018 | 40.25p | 40.49p | 40.00p | 40.25p | 27593 |
11/09/2018 | 40.25p | 40.25p | 40.05p | 40.25p | 5633 |
10/09/2018 | 40.25p | 40.40p | 40.05p | 40.25p | 43272 |
07/09/2018 | 40.25p | 40.40p | 40.00p | 40.25p | 44210 |
06/09/2018 | 42.50p | 42.80p | 40.25p | 40.25p | 238181 |
05/09/2018 | 42.00p | 43.50p | 41.65p | 42.50p | 20677 |
04/09/2018 | 42.00p | 42.00p | 41.55p | 42.00p | 86780 |
03/09/2018 | 41.50p | 43.00p | 41.22p | 42.00p | 56579 |
31/08/2018 | 43.00p | 43.70p | 41.22p | 41.50p | 55873 |
30/08/2018 | 43.00p | 43.70p | 42.35p | 43.00p | 39067 |
29/08/2018 | 42.00p | 44.00p | 42.00p | 43.00p | 53277 |
28/08/2018 | 40.75p | 42.00p | 40.75p | 41.50p | 67990 |
24/08/2018 | 40.50p | 41.50p | 40.00p | 40.75p | 54868 |
23/08/2018 | 40.50p | 40.50p | 40.00p | 40.50p | 15400 |
22/08/2018 | 42.50p | 42.50p | 40.00p | 40.75p | 202325 |
21/08/2018 | 42.50p | 42.50p | 42.35p | 42.50p | 6623 |
20/08/2018 | 42.50p | 42.50p | 42.00p | 42.50p | 19076 |
17/08/2018 | 42.50p | 42.65p | 42.00p | 42.50p | 45826 |
16/08/2018 | 43.50p | 43.55p | 42.00p | 42.50p | 145319 |
15/08/2018 | 43.50p | 43.50p | 43.00p | 43.50p | 87563 |
14/08/2018 | 43.50p | 43.50p | 43.35p | 43.50p | 7261 |
13/08/2018 | 43.50p | 43.55p | 42.00p | 43.50p | 123570 |
10/08/2018 | 43.50p | 43.50p | 42.50p | 43.50p | 59574 |
09/08/2018 | 43.50p | 43.50p | 43.10p | 43.50p | 30582 |
08/08/2018 | 43.60p | 43.80p | 43.00p | 43.50p | 108910 |
07/08/2018 | 43.60p | 43.60p | 43.25p | 43.60p | 86545 |
06/08/2018 | 43.50p | 44.00p | 43.00p | 43.60p | 97987 |
03/08/2018 | 43.50p | 43.60p | 43.50p | 43.50p | 10508 |
02/08/2018 | 43.50p | 43.82p | 43.06p | 43.50p | 65559 |
01/08/2018 | 44.00p | 44.25p | 43.02p | 43.50p | 156591 |
31/07/2018 | 44.50p | 45.00p | 44.00p | 44.50p | 52800 |
30/07/2018 | 44.25p | 45.50p | 44.08p | 44.50p | 476612 |
27/07/2018 | 41.50p | 46.60p | 41.25p | 44.25p | 1695264 |
26/07/2018 | 40.50p | 40.90p | 40.45p | 40.50p | 73731 |
25/07/2018 | 41.00p | 41.50p | 40.40p | 40.50p | 20462 |
24/07/2018 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
23/07/2018 | 41.00p | 41.50p | 40.00p | 41.00p | 58514 |
20/07/2018 | 41.00p | 41.96p | 40.30p | 41.50p | 51713 |
19/07/2018 | 41.00p | 41.00p | 40.30p | 41.00p | 4293 |
18/07/2018 | 41.50p | 41.90p | 41.00p | 41.00p | 48971 |
17/07/2018 | 41.75p | 41.98p | 41.00p | 41.75p | 89524 |
16/07/2018 | 40.75p | 41.75p | 40.75p | 41.75p | 39132 |
13/07/2018 | 40.75p | 40.90p | 40.50p | 40.75p | 25172 |
12/07/2018 | 40.75p | 40.90p | 40.75p | 40.75p | 1000 |
11/07/2018 | 41.00p | 41.00p | 40.55p | 40.75p | 11926 |
10/07/2018 | 39.00p | 41.00p | 39.00p | 40.50p | 49562 |
09/07/2018 | 38.50p | 38.88p | 38.26p | 38.50p | 30456 |
06/07/2018 | 41.00p | 41.00p | 38.00p | 38.50p | 117849 |
05/07/2018 | 41.00p | 41.00p | 40.00p | 41.00p | 49408 |
04/07/2018 | 41.50p | 41.50p | 40.05p | 41.00p | 33842 |
03/07/2018 | 41.50p | 41.90p | 41.00p | 41.50p | 22907 |
02/07/2018 | 41.50p | 41.90p | 41.05p | 41.50p | 26002 |
29/06/2018 | 42.00p | 43.00p | 41.10p | 41.50p | 89242 |
28/06/2018 | 42.00p | 43.00p | 41.20p | 42.00p | 543044 |
27/06/2018 | 40.50p | 43.00p | 40.25p | 42.00p | 48840 |
26/06/2018 | 39.50p | 41.00p | 39.50p | 40.00p | 49481 |
25/06/2018 | 39.00p | 40.00p | 38.00p | 39.00p | 49397 |
22/06/2018 | 38.00p | 40.00p | 37.40p | 39.00p | 59183 |
21/06/2018 | 37.00p | 38.00p | 37.00p | 38.00p | 77549 |
20/06/2018 | 36.50p | 36.80p | 36.50p | 36.50p | 35129 |
19/06/2018 | 35.50p | 36.88p | 35.50p | 36.50p | 195387 |
18/06/2018 | 35.50p | 36.00p | 35.50p | 35.50p | 77172 |
15/06/2018 | 35.50p | 35.98p | 35.25p | 35.50p | 73922 |
14/06/2018 | 37.25p | 37.25p | 35.00p | 35.50p | 191368 |
13/06/2018 | 37.50p | 38.00p | 37.50p | 37.50p | 28264 |
12/06/2018 | 38.50p | 38.50p | 37.00p | 37.50p | 98774 |
11/06/2018 | 38.50p | 38.90p | 38.00p | 38.50p | 27187 |
08/06/2018 | 39.25p | 39.25p | 38.00p | 38.50p | 81448 |
07/06/2018 | 39.50p | 39.50p | 39.03p | 39.25p | 12631 |
06/06/2018 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
05/06/2018 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
04/06/2018 | 39.50p | 39.85p | 39.00p | 39.50p | 20870 |
01/06/2018 | 39.50p | 40.00p | 39.00p | 39.50p | 104619 |
31/05/2018 | 40.00p | 40.00p | 39.00p | 39.50p | 51183 |
30/05/2018 | 40.00p | 40.00p | 39.00p | 40.00p | 64995 |
29/05/2018 | 40.00p | 40.00p | 39.55p | 40.00p | 16732 |
25/05/2018 | 40.50p | 40.50p | 39.00p | 40.00p | 41340 |
24/05/2018 | 40.50p | 40.50p | 39.30p | 40.50p | 657000 |
23/05/2018 | 40.50p | 40.74p | 39.16p | 40.50p | 23475 |
22/05/2018 | 40.50p | 40.74p | 39.26p | 40.50p | 81720 |
21/05/2018 | 40.50p | 40.86p | 39.45p | 40.50p | 28349 |
18/05/2018 | 40.50p | 40.86p | 39.26p | 40.50p | 5042 |
17/05/2018 | 40.50p | 40.90p | 39.01p | 40.50p | 16075 |
16/05/2018 | 40.50p | 41.00p | 39.01p | 40.50p | 4741 |
15/05/2018 | 41.00p | 41.48p | 39.00p | 40.50p | 58867 |
14/05/2018 | 41.00p | 41.90p | 40.00p | 41.00p | 18263 |
11/05/2018 | 41.50p | 41.50p | 41.00p | 41.00p | 26666 |
10/05/2018 | 41.50p | 43.00p | 41.50p | 41.50p | 78347 |
09/05/2018 | 41.50p | 43.00p | 41.50p | 41.50p | 64946 |
08/05/2018 | 41.50p | 43.00p | 41.50p | 41.50p | 56766 |
04/05/2018 | 42.50p | 42.90p | 41.50p | 41.50p | 142692 |
03/05/2018 | 43.00p | 43.40p | 41.45p | 42.50p | 75861 |
02/05/2018 | 40.50p | 44.00p | 40.10p | 43.00p | 262188 |
01/05/2018 | 40.50p | 41.25p | 39.00p | 40.50p | 175791 |
30/04/2018 | 37.50p | 41.55p | 36.45p | 40.50p | 182647 |
27/04/2018 | 37.50p | 39.00p | 36.45p | 37.50p | 1265378 |
26/04/2018 | 35.50p | 36.00p | 35.50p | 35.50p | 5661 |
25/04/2018 | 36.00p | 37.00p | 35.00p | 35.50p | 69464 |
24/04/2018 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
23/04/2018 | 36.00p | 37.00p | 36.00p | 36.00p | 498743 |
20/04/2018 | 36.00p | 36.70p | 35.52p | 36.00p | 630853 |
19/04/2018 | 36.00p | 36.70p | 36.00p | 36.00p | 7024 |
18/04/2018 | 36.50p | 38.00p | 35.50p | 36.00p | 51739 |
17/04/2018 | 37.00p | 38.00p | 36.00p | 36.50p | 33773 |
16/04/2018 | 37.00p | 37.82p | 36.00p | 37.00p | 57979 |
13/04/2018 | 37.00p | 38.00p | 37.00p | 37.00p | 7855 |
12/04/2018 | 36.50p | 37.00p | 36.25p | 37.00p | 24079 |
11/04/2018 | 36.00p | 38.00p | 36.00p | 36.50p | 92868 |
10/04/2018 | 36.00p | 36.00p | 35.80p | 36.00p | 8092 |
09/04/2018 | 35.50p | 37.25p | 35.50p | 36.00p | 153227 |
06/04/2018 | 36.00p | 36.50p | 34.33p | 35.50p | 106890 |
05/04/2018 | 33.00p | 37.00p | 33.00p | 36.00p | 135783 |
04/04/2018 | 33.00p | 33.00p | 33.00p | 33.00p | 2500 |
03/04/2018 | 32.75p | 34.48p | 32.00p | 33.00p | 135719 |
29/03/2018 | 31.50p | 34.00p | 31.50p | 32.75p | 63946 |
28/03/2018 | 31.50p | 32.00p | 30.80p | 31.50p | 118000 |
27/03/2018 | 31.50p | 31.50p | 30.75p | 31.50p | 2743 |
26/03/2018 | 31.50p | 31.50p | 30.90p | 31.50p | 54855 |
23/03/2018 | 31.50p | 33.00p | 31.35p | 31.50p | 135239 |
22/03/2018 | 31.50p | 33.00p | 31.35p | 31.50p | 88801 |
21/03/2018 | 31.50p | 32.99p | 31.26p | 31.50p | 134114 |
20/03/2018 | 31.50p | 33.00p | 31.20p | 31.50p | 6295 |
19/03/2018 | 31.50p | 32.70p | 30.99p | 31.50p | 45847 |
16/03/2018 | 31.50p | 32.70p | 30.90p | 31.50p | 27845 |
15/03/2018 | 31.00p | 31.50p | 30.50p | 31.50p | 33690 |
14/03/2018 | 31.00p | 31.00p | 30.35p | 31.00p | 30368 |
13/03/2018 | 30.00p | 32.00p | 30.00p | 31.00p | 43951 |
12/03/2018 | 30.00p | 30.99p | 29.20p | 30.00p | 23000 |
09/03/2018 | 30.00p | 30.50p | 30.00p | 30.00p | 29373 |
08/03/2018 | 30.00p | 30.50p | 30.00p | 30.00p | 36000 |
07/03/2018 | 31.50p | 31.50p | 29.00p | 30.00p | 36833 |
06/03/2018 | 31.50p | 32.55p | 30.50p | 31.50p | 37649 |
05/03/2018 | 31.50p | 31.50p | 30.50p | 31.50p | 12968 |
02/03/2018 | 30.50p | 33.00p | 29.30p | 31.50p | 185406 |
01/03/2018 | 29.50p | 31.00p | 29.00p | 30.50p | 32673 |
28/02/2018 | 29.50p | 30.97p | 29.50p | 29.50p | 16005 |
27/02/2018 | 29.50p | 30.97p | 29.50p | 29.50p | 16114 |
26/02/2018 | 29.00p | 29.90p | 28.63p | 29.50p | 24033 |
23/02/2018 | 29.00p | 29.50p | 28.00p | 29.00p | 84349 |
22/02/2018 | 28.50p | 30.00p | 28.50p | 29.00p | 56967 |
21/02/2018 | 29.00p | 29.10p | 27.06p | 28.50p | 38166 |
20/02/2018 | 29.00p | 29.10p | 29.00p | 29.00p | 16436 |
19/02/2018 | 29.00p | 31.00p | 28.00p | 29.00p | 166006 |
16/02/2018 | 28.25p | 30.00p | 27.50p | 30.00p | 131279 |
15/02/2018 | 28.25p | 28.33p | 27.63p | 28.25p | 40387 |
14/02/2018 | 28.25p | 28.30p | 28.25p | 28.25p | 31328 |
13/02/2018 | 29.00p | 29.00p | 25.13p | 28.25p | 1769532 |
12/02/2018 | 30.00p | 30.50p | 29.00p | 29.00p | 45498 |
09/02/2018 | 31.50p | 31.50p | 29.46p | 30.00p | 60084 |
08/02/2018 | 31.50p | 33.00p | 30.50p | 31.50p | 60509 |
07/02/2018 | 30.00p | 33.00p | 30.00p | 31.50p | 75807 |
06/02/2018 | 30.00p | 32.00p | 26.60p | 30.00p | 295141 |
05/02/2018 | 33.00p | 33.00p | 30.00p | 31.00p | 209755 |
02/02/2018 | 29.50p | 34.70p | 29.50p | 33.00p | 120896 |
01/02/2018 | 32.00p | 32.00p | 29.00p | 29.50p | 51074 |
*Close Price adjusted for both dividends and splits