Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/07/2019 | 29.90p | 31.82p | 29.90p | 31.70p | 3760181 |
22/07/2019 | 28.65p | 30.50p | 28.50p | 30.50p | 2909210 |
19/07/2019 | 28.75p | 29.35p | 28.40p | 28.65p | 1537979 |
18/07/2019 | 29.60p | 29.98p | 28.60p | 28.90p | 1389200 |
17/07/2019 | 29.60p | 30.00p | 29.28p | 29.45p | 1084678 |
16/07/2019 | 29.75p | 29.92p | 29.35p | 29.45p | 582404 |
15/07/2019 | 30.40p | 30.90p | 29.70p | 29.70p | 959508 |
12/07/2019 | 29.15p | 30.60p | 29.03p | 30.30p | 1886284 |
11/07/2019 | 30.10p | 30.10p | 28.65p | 29.25p | 2540727 |
10/07/2019 | 30.00p | 30.95p | 29.75p | 29.75p | 1018054 |
09/07/2019 | 31.00p | 31.62p | 29.85p | 29.85p | 1473942 |
08/07/2019 | 31.45p | 31.80p | 31.00p | 31.00p | 751612 |
05/07/2019 | 31.90p | 31.90p | 31.15p | 31.45p | 580927 |
04/07/2019 | 32.00p | 32.00p | 31.00p | 31.30p | 1016738 |
03/07/2019 | 31.00p | 32.00p | 31.00p | 31.35p | 1271200 |
02/07/2019 | 31.20p | 31.99p | 31.00p | 31.00p | 1050550 |
01/07/2019 | 31.90p | 32.00p | 30.50p | 31.25p | 1660584 |
28/06/2019 | 33.00p | 33.00p | 31.62p | 32.00p | 1487772 |
27/06/2019 | 33.45p | 33.45p | 32.20p | 32.60p | 1571419 |
26/06/2019 | 34.00p | 34.00p | 32.32p | 32.65p | 1618126 |
25/06/2019 | 34.40p | 34.43p | 33.00p | 33.00p | 1855587 |
24/06/2019 | 35.20p | 35.26p | 33.54p | 33.75p | 2536787 |
21/06/2019 | 34.50p | 37.60p | 33.60p | 35.15p | 12444872 |
20/06/2019 | 26.55p | 28.94p | 26.19p | 28.60p | 5650779 |
19/06/2019 | 25.95p | 26.47p | 24.80p | 26.10p | 7608738 |
18/06/2019 | 27.15p | 27.69p | 26.02p | 26.10p | 3785500 |
17/06/2019 | 28.00p | 28.10p | 27.15p | 27.30p | 2997906 |
14/06/2019 | 28.25p | 28.50p | 27.69p | 28.35p | 1827248 |
13/06/2019 | 29.05p | 29.40p | 27.40p | 27.65p | 5440113 |
12/06/2019 | 29.20p | 30.12p | 28.64p | 28.75p | 5919623 |
11/06/2019 | 28.00p | 29.05p | 25.70p | 29.05p | 8356509 |
10/06/2019 | 29.55p | 29.79p | 28.35p | 28.40p | 3019376 |
07/06/2019 | 30.00p | 30.15p | 27.80p | 30.00p | 5812935 |
06/06/2019 | 33.55p | 33.73p | 29.50p | 30.00p | 4531897 |
05/06/2019 | 31.15p | 35.00p | 31.15p | 33.75p | 4348760 |
04/06/2019 | 29.05p | 32.00p | 29.05p | 31.45p | 3297052 |
03/06/2019 | 31.00p | 31.00p | 28.00p | 29.65p | 7073737 |
31/05/2019 | 31.90p | 32.45p | 29.30p | 31.00p | 7463231 |
30/05/2019 | 33.55p | 33.84p | 24.26p | 31.90p | 27093484 |
29/05/2019 | 36.30p | 36.59p | 33.90p | 33.90p | 7255120 |
28/05/2019 | 37.10p | 37.45p | 35.08p | 36.50p | 6621964 |
24/05/2019 | 36.65p | 37.35p | 36.65p | 36.95p | 1585341 |
23/05/2019 | 37.00p | 37.65p | 36.50p | 36.75p | 1990891 |
22/05/2019 | 37.50p | 37.95p | 36.85p | 37.25p | 1253360 |
21/05/2019 | 37.40p | 38.15p | 37.25p | 37.55p | 1528520 |
20/05/2019 | 39.20p | 40.95p | 37.50p | 37.50p | 5329846 |
17/05/2019 | 38.10p | 38.84p | 38.10p | 38.35p | 415971 |
16/05/2019 | 39.00p | 39.72p | 38.00p | 38.30p | 1146739 |
15/05/2019 | 39.55p | 40.62p | 39.00p | 39.00p | 3133739 |
14/05/2019 | 39.40p | 40.68p | 39.36p | 40.20p | 1416170 |
13/05/2019 | 39.80p | 41.89p | 39.20p | 39.65p | 3893281 |
10/05/2019 | 37.70p | 41.62p | 37.70p | 40.05p | 4537486 |
09/05/2019 | 37.80p | 38.00p | 37.20p | 38.00p | 1238212 |
08/05/2019 | 37.90p | 38.00p | 37.50p | 37.70p | 490011 |
07/05/2019 | 37.50p | 38.01p | 37.50p | 37.75p | 742325 |
03/05/2019 | 37.50p | 37.76p | 37.35p | 37.65p | 1272591 |
02/05/2019 | 37.50p | 37.90p | 37.37p | 37.60p | 1062848 |
01/05/2019 | 37.30p | 37.80p | 37.25p | 37.60p | 670474 |
30/04/2019 | 38.00p | 38.00p | 37.30p | 37.50p | 1211380 |
29/04/2019 | 37.80p | 38.00p | 37.25p | 37.65p | 1209432 |
26/04/2019 | 37.90p | 38.00p | 37.65p | 38.00p | 989951 |
25/04/2019 | 37.95p | 38.00p | 37.50p | 38.00p | 1173943 |
24/04/2019 | 37.40p | 37.87p | 37.35p | 37.60p | 836304 |
23/04/2019 | 37.10p | 37.82p | 37.10p | 37.60p | 1346502 |
18/04/2019 | 37.10p | 37.55p | 37.10p | 37.35p | 502537 |
17/04/2019 | 37.05p | 37.80p | 36.65p | 37.35p | 1221004 |
16/04/2019 | 37.10p | 37.67p | 37.10p | 37.15p | 1378530 |
15/04/2019 | 37.50p | 37.75p | 37.10p | 37.25p | 1460424 |
12/04/2019 | 38.50p | 38.50p | 37.10p | 37.20p | 1740883 |
11/04/2019 | 38.00p | 38.00p | 37.00p | 37.45p | 764836 |
10/04/2019 | 37.25p | 37.95p | 37.10p | 37.50p | 1124541 |
09/04/2019 | 37.55p | 38.00p | 37.25p | 37.95p | 792306 |
08/04/2019 | 38.00p | 38.00p | 37.10p | 38.00p | 3078313 |
05/04/2019 | 37.20p | 38.05p | 37.16p | 37.40p | 1408635 |
04/04/2019 | 37.75p | 38.30p | 37.15p | 37.50p | 1435965 |
03/04/2019 | 36.95p | 37.85p | 36.95p | 37.60p | 877112 |
02/04/2019 | 37.30p | 37.65p | 37.01p | 37.60p | 622520 |
01/04/2019 | 38.00p | 38.00p | 37.00p | 37.10p | 1065064 |
29/03/2019 | 38.50p | 38.50p | 37.25p | 37.65p | 1071192 |
28/03/2019 | 37.90p | 38.18p | 37.67p | 37.80p | 499828 |
27/03/2019 | 38.00p | 38.40p | 37.72p | 38.00p | 1113338 |
26/03/2019 | 39.65p | 39.65p | 37.16p | 38.50p | 3004592 |
25/03/2019 | 40.00p | 40.85p | 39.53p | 40.20p | 1036063 |
22/03/2019 | 40.30p | 41.50p | 39.50p | 40.00p | 2831322 |
21/03/2019 | 38.00p | 41.75p | 38.00p | 41.75p | 3453721 |
20/03/2019 | 38.00p | 38.50p | 37.50p | 38.50p | 1193317 |
19/03/2019 | 37.90p | 38.00p | 37.15p | 38.00p | 600991 |
18/03/2019 | 37.50p | 37.85p | 36.97p | 37.60p | 1048568 |
15/03/2019 | 37.40p | 37.50p | 36.86p | 37.50p | 838354 |
14/03/2019 | 37.45p | 37.60p | 37.00p | 37.50p | 817911 |
13/03/2019 | 36.80p | 37.58p | 36.80p | 37.25p | 1071657 |
12/03/2019 | 36.80p | 37.50p | 36.80p | 37.05p | 634443 |
11/03/2019 | 37.30p | 37.50p | 36.60p | 37.50p | 1523663 |
08/03/2019 | 37.10p | 37.30p | 36.70p | 37.30p | 387805 |
07/03/2019 | 36.70p | 37.12p | 36.50p | 36.60p | 469882 |
06/03/2019 | 37.10p | 37.25p | 36.70p | 37.00p | 713246 |
05/03/2019 | 37.00p | 37.30p | 36.65p | 37.30p | 780396 |
04/03/2019 | 37.25p | 37.71p | 36.95p | 36.95p | 585349 |
01/03/2019 | 37.60p | 37.80p | 37.00p | 37.15p | 713007 |
28/02/2019 | 36.90p | 37.65p | 36.69p | 37.65p | 1870642 |
27/02/2019 | 36.90p | 37.55p | 36.90p | 37.25p | 609998 |
26/02/2019 | 36.75p | 37.50p | 36.75p | 37.50p | 484874 |
25/02/2019 | 37.60p | 37.77p | 36.79p | 37.00p | 1302887 |
22/02/2019 | 37.60p | 37.79p | 37.20p | 37.70p | 1021973 |
21/02/2019 | 37.50p | 37.50p | 37.10p | 37.50p | 629171 |
20/02/2019 | 37.10p | 37.50p | 37.10p | 37.50p | 1170801 |
19/02/2019 | 36.70p | 37.20p | 36.70p | 37.20p | 424809 |
18/02/2019 | 37.20p | 37.20p | 36.76p | 37.00p | 4495242 |
15/02/2019 | 37.20p | 37.20p | 36.71p | 37.10p | 339288 |
14/02/2019 | 36.90p | 37.20p | 36.50p | 37.20p | 802265 |
13/02/2019 | 36.90p | 37.30p | 36.05p | 37.20p | 2292974 |
12/02/2019 | 36.50p | 36.95p | 35.70p | 36.90p | 1604821 |
11/02/2019 | 36.00p | 36.45p | 35.15p | 35.75p | 635487 |
08/02/2019 | 35.20p | 36.16p | 35.15p | 36.00p | 1916975 |
07/02/2019 | 35.80p | 36.50p | 35.30p | 35.45p | 1501633 |
06/02/2019 | 36.00p | 36.75p | 35.80p | 35.80p | 1040594 |
05/02/2019 | 37.00p | 37.90p | 36.30p | 36.30p | 1822242 |
04/02/2019 | 36.50p | 37.10p | 35.90p | 37.00p | 2065654 |
01/02/2019 | 35.75p | 37.00p | 35.20p | 36.60p | 1779717 |
31/01/2019 | 36.80p | 37.00p | 35.35p | 35.75p | 1686379 |
30/01/2019 | 36.50p | 36.90p | 36.10p | 36.85p | 499316 |
29/01/2019 | 36.10p | 36.45p | 35.20p | 36.10p | 723216 |
28/01/2019 | 36.45p | 36.45p | 35.50p | 35.55p | 501231 |
25/01/2019 | 35.80p | 36.45p | 35.55p | 35.55p | 950108 |
24/01/2019 | 35.25p | 36.25p | 35.00p | 35.80p | 534021 |
23/01/2019 | 35.10p | 35.95p | 34.97p | 35.25p | 1043539 |
22/01/2019 | 35.80p | 35.90p | 35.00p | 35.00p | 1034998 |
21/01/2019 | 36.20p | 36.91p | 35.00p | 35.00p | 2067615 |
18/01/2019 | 36.40p | 36.70p | 35.90p | 36.00p | 1198428 |
17/01/2019 | 36.50p | 36.85p | 36.30p | 36.30p | 450806 |
16/01/2019 | 36.30p | 36.97p | 36.30p | 36.75p | 1197178 |
15/01/2019 | 36.35p | 37.00p | 36.28p | 36.45p | 1403423 |
14/01/2019 | 37.35p | 37.45p | 36.35p | 36.70p | 1488962 |
11/01/2019 | 38.30p | 38.30p | 37.35p | 37.70p | 1253131 |
10/01/2019 | 37.30p | 38.39p | 37.25p | 37.80p | 1299642 |
09/01/2019 | 36.90p | 38.15p | 36.90p | 37.50p | 2002102 |
08/01/2019 | 37.90p | 37.90p | 37.25p | 37.75p | 581481 |
07/01/2019 | 37.80p | 38.00p | 36.85p | 37.40p | 1174131 |
04/01/2019 | 38.35p | 39.50p | 37.00p | 37.00p | 1872693 |
03/01/2019 | 38.00p | 38.98p | 37.43p | 38.75p | 2194093 |
02/01/2019 | 37.05p | 38.00p | 37.00p | 37.60p | 1721588 |
31/12/2018 | 36.50p | 37.05p | 35.84p | 36.75p | 952409 |
28/12/2018 | 35.85p | 36.05p | 35.05p | 35.95p | 1121696 |
27/12/2018 | 36.00p | 36.50p | 34.72p | 35.75p | 1942561 |
24/12/2018 | 36.25p | 36.55p | 35.60p | 36.00p | 1153126 |
21/12/2018 | 37.50p | 37.90p | 36.25p | 36.40p | 1164043 |
20/12/2018 | 37.00p | 37.75p | 36.25p | 37.75p | 1225728 |
19/12/2018 | 36.30p | 37.20p | 36.30p | 36.85p | 1569974 |
18/12/2018 | 36.00p | 37.00p | 35.60p | 36.50p | 2341949 |
17/12/2018 | 36.85p | 37.45p | 35.45p | 35.45p | 2196140 |
14/12/2018 | 37.30p | 37.70p | 36.30p | 36.60p | 1044016 |
13/12/2018 | 37.00p | 37.45p | 36.25p | 36.45p | 814220 |
12/12/2018 | 36.00p | 37.30p | 35.20p | 37.20p | 1574585 |
11/12/2018 | 35.00p | 35.88p | 34.55p | 35.50p | 1711791 |
10/12/2018 | 36.65p | 37.37p | 34.70p | 34.70p | 2985374 |
07/12/2018 | 37.95p | 38.00p | 37.10p | 37.95p | 1175707 |
06/12/2018 | 37.00p | 37.95p | 36.91p | 37.75p | 764441 |
05/12/2018 | 37.60p | 37.95p | 36.55p | 37.95p | 977481 |
04/12/2018 | 36.65p | 38.00p | 35.60p | 37.50p | 1591053 |
03/12/2018 | 36.25p | 36.60p | 36.00p | 36.20p | 1345032 |
30/11/2018 | 35.50p | 36.25p | 35.36p | 36.25p | 678892 |
29/11/2018 | 35.40p | 36.05p | 35.08p | 35.30p | 459773 |
28/11/2018 | 35.00p | 36.31p | 35.00p | 35.40p | 1307060 |
27/11/2018 | 35.30p | 36.51p | 35.00p | 35.00p | 1112898 |
26/11/2018 | 37.85p | 37.85p | 35.40p | 35.60p | 1498841 |
23/11/2018 | 36.65p | 38.00p | 36.40p | 37.00p | 1422636 |
22/11/2018 | 38.30p | 38.30p | 36.77p | 37.30p | 1369867 |
21/11/2018 | 38.00p | 38.28p | 37.00p | 38.20p | 2057006 |
20/11/2018 | 36.20p | 39.50p | 36.20p | 37.60p | 4584321 |
19/11/2018 | 36.10p | 36.40p | 35.30p | 36.00p | 1133261 |
16/11/2018 | 34.40p | 36.42p | 34.22p | 35.30p | 1454126 |
15/11/2018 | 36.90p | 36.90p | 34.20p | 35.00p | 3075704 |
14/11/2018 | 39.00p | 39.00p | 35.64p | 36.90p | 2158593 |
13/11/2018 | 39.00p | 39.45p | 38.00p | 38.00p | 1193496 |
12/11/2018 | 38.00p | 38.75p | 38.00p | 38.75p | 574791 |
09/11/2018 | 37.25p | 38.50p | 37.25p | 38.50p | 851173 |
08/11/2018 | 37.30p | 37.95p | 37.15p | 37.20p | 682643 |
07/11/2018 | 38.80p | 38.80p | 37.05p | 37.05p | 1397545 |
06/11/2018 | 39.40p | 39.40p | 38.20p | 38.50p | 912482 |
05/11/2018 | 38.50p | 39.75p | 38.50p | 38.80p | 1804226 |
02/11/2018 | 39.50p | 39.50p | 38.35p | 39.50p | 1385373 |
01/11/2018 | 39.50p | 39.50p | 38.47p | 39.25p | 1153143 |
31/10/2018 | 39.90p | 39.90p | 38.29p | 39.50p | 2348893 |
30/10/2018 | 38.00p | 39.85p | 37.85p | 39.30p | 1467180 |
29/10/2018 | 38.60p | 38.80p | 37.70p | 38.50p | 1234318 |
26/10/2018 | 38.55p | 38.70p | 36.25p | 37.90p | 4539432 |
25/10/2018 | 40.00p | 40.67p | 38.50p | 39.10p | 4256468 |
24/10/2018 | 38.60p | 41.00p | 38.60p | 40.70p | 2906668 |
23/10/2018 | 39.85p | 40.35p | 39.00p | 39.10p | 2354714 |
22/10/2018 | 40.00p | 42.00p | 39.15p | 39.25p | 3158460 |
19/10/2018 | 40.30p | 41.50p | 40.05p | 41.40p | 2376159 |
18/10/2018 | 41.75p | 42.00p | 40.78p | 41.20p | 2110135 |
17/10/2018 | 40.00p | 42.00p | 40.00p | 42.00p | 4692200 |
16/10/2018 | 45.00p | 46.09p | 39.55p | 40.00p | 9737058 |
15/10/2018 | 33.00p | 35.65p | 33.00p | 35.20p | 2604734 |
12/10/2018 | 32.50p | 33.96p | 32.50p | 32.95p | 2458611 |
11/10/2018 | 30.50p | 34.50p | 29.80p | 32.45p | 5143980 |
10/10/2018 | 34.50p | 34.50p | 31.45p | 31.50p | 4621231 |
09/10/2018 | 35.30p | 35.47p | 33.50p | 34.50p | 3723588 |
08/10/2018 | 36.60p | 37.00p | 35.05p | 35.25p | 2201198 |
*Close Price adjusted for both dividends and splits