Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/01/2018 | 28.40p | 29.24p | 27.88p | 28.25p | 3828020 |
03/01/2018 | 29.50p | 31.50p | 27.56p | 28.40p | 4879995 |
02/01/2018 | 30.25p | 30.25p | 28.00p | 28.35p | 1787340 |
29/12/2017 | 28.00p | 30.25p | 28.00p | 29.50p | 1498223 |
28/12/2017 | 28.00p | 29.00p | 27.55p | 29.00p | 2173464 |
27/12/2017 | 26.50p | 28.00p | 26.00p | 27.25p | 660657 |
22/12/2017 | 27.00p | 27.34p | 26.50p | 26.50p | 479205 |
21/12/2017 | 26.50p | 27.75p | 26.00p | 27.00p | 1244733 |
20/12/2017 | 25.25p | 27.00p | 25.25p | 26.00p | 2431689 |
19/12/2017 | 26.50p | 27.29p | 25.75p | 26.50p | 724950 |
18/12/2017 | 27.50p | 28.00p | 26.75p | 27.00p | 696333 |
15/12/2017 | 27.50p | 27.90p | 26.75p | 27.50p | 1941108 |
14/12/2017 | 26.75p | 27.45p | 25.01p | 27.25p | 1045961 |
13/12/2017 | 24.50p | 26.35p | 24.50p | 26.00p | 1611394 |
12/12/2017 | 24.75p | 25.50p | 24.25p | 25.00p | 2024633 |
11/12/2017 | 25.50p | 25.50p | 24.75p | 25.25p | 1319583 |
08/12/2017 | 25.50p | 26.25p | 25.00p | 25.00p | 917173 |
07/12/2017 | 26.75p | 26.75p | 25.00p | 25.00p | 1191941 |
06/12/2017 | 25.50p | 26.75p | 25.25p | 25.25p | 1727113 |
05/12/2017 | 26.25p | 26.75p | 25.50p | 26.00p | 1790191 |
04/12/2017 | 26.25p | 27.00p | 26.08p | 26.75p | 1171409 |
01/12/2017 | 27.00p | 27.78p | 26.25p | 27.00p | 1585986 |
30/11/2017 | 27.00p | 27.00p | 26.00p | 27.00p | 1695538 |
29/11/2017 | 26.25p | 27.50p | 26.00p | 26.75p | 3222457 |
28/11/2017 | 29.00p | 29.00p | 26.00p | 26.75p | 5294683 |
27/11/2017 | 28.00p | 29.50p | 28.00p | 29.00p | 2673625 |
24/11/2017 | 27.00p | 28.50p | 27.00p | 28.00p | 1840782 |
23/11/2017 | 27.25p | 27.31p | 26.75p | 27.25p | 1705731 |
22/11/2017 | 26.75p | 27.25p | 26.50p | 27.25p | 1852422 |
21/11/2017 | 26.00p | 26.84p | 26.00p | 26.75p | 988862 |
20/11/2017 | 26.50p | 27.00p | 27.00p | 26.50p | 1172494 |
17/11/2017 | 26.00p | 26.50p | 25.74p | 26.25p | 1555938 |
16/11/2017 | 26.50p | 26.50p | 25.75p | 25.75p | 1259569 |
15/11/2017 | 26.00p | 26.58p | 25.74p | 26.00p | 1444607 |
14/11/2017 | 26.50p | 26.50p | 25.75p | 26.25p | 1776398 |
13/11/2017 | 27.00p | 27.25p | 25.75p | 26.75p | 3011019 |
10/11/2017 | 26.50p | 27.25p | 26.21p | 26.50p | 4520176 |
09/11/2017 | 29.75p | 29.75p | 26.10p | 27.00p | 9336036 |
08/11/2017 | 31.00p | 32.15p | 30.00p | 30.00p | 971266 |
07/11/2017 | 30.75p | 32.75p | 29.77p | 31.75p | 722535 |
06/11/2017 | 31.75p | 31.75p | 29.25p | 29.50p | 1457418 |
03/11/2017 | 31.00p | 32.17p | 30.00p | 30.75p | 1435512 |
02/11/2017 | 31.00p | 32.75p | 31.00p | 31.75p | 780213 |
01/11/2017 | 33.50p | 36.50p | 31.25p | 31.25p | 7194030 |
31/10/2017 | 28.00p | 37.34p | 27.00p | 33.25p | 18041256 |
30/10/2017 | 28.75p | 28.75p | 27.00p | 27.25p | 1029042 |
27/10/2017 | 27.25p | 29.56p | 26.50p | 26.75p | 3379670 |
26/10/2017 | 26.50p | 27.50p | 26.00p | 27.00p | 950457 |
25/10/2017 | 26.00p | 27.75p | 25.00p | 26.75p | 3899053 |
24/10/2017 | 27.25p | 27.25p | 24.65p | 25.75p | 4713631 |
23/10/2017 | 28.00p | 29.25p | 26.25p | 26.50p | 3329159 |
20/10/2017 | 29.50p | 30.25p | 27.82p | 28.50p | 3333574 |
19/10/2017 | 30.25p | 31.35p | 29.50p | 30.00p | 1468068 |
18/10/2017 | 30.00p | 32.00p | 30.00p | 31.25p | 1239091 |
17/10/2017 | 32.00p | 32.00p | 30.50p | 30.75p | 546316 |
16/10/2017 | 31.00p | 32.00p | 30.25p | 30.75p | 2212700 |
13/10/2017 | 33.00p | 33.00p | 30.50p | 31.25p | 3637551 |
12/10/2017 | 31.25p | 33.25p | 31.25p | 32.25p | 131618 |
11/10/2017 | 33.00p | 33.50p | 31.50p | 31.50p | 454813 |
10/10/2017 | 35.25p | 36.00p | 32.50p | 33.75p | 446694 |
09/10/2017 | 37.00p | 37.50p | 35.25p | 35.75p | 603892 |
06/10/2017 | 39.50p | 39.50p | 37.00p | 37.00p | 488749 |
05/10/2017 | 38.00p | 39.50p | 37.50p | 39.50p | 1387858 |
04/10/2017 | 36.75p | 39.00p | 36.50p | 37.25p | 1167056 |
03/10/2017 | 34.75p | 37.25p | 34.75p | 36.50p | 1388827 |
02/10/2017 | 34.00p | 35.25p | 33.00p | 34.75p | 967595 |
29/09/2017 | 32.50p | 33.75p | 31.50p | 33.50p | 1058884 |
28/09/2017 | 31.00p | 32.50p | 30.75p | 31.25p | 421450 |
27/09/2017 | 31.00p | 31.50p | 30.50p | 30.50p | 238389 |
26/09/2017 | 31.00p | 32.00p | 31.00p | 31.00p | 391244 |
25/09/2017 | 32.25p | 33.50p | 31.00p | 31.25p | 576752 |
22/09/2017 | 32.50p | 33.75p | 32.00p | 32.75p | 1659789 |
21/09/2017 | 30.75p | 32.00p | 30.50p | 31.50p | 364880 |
20/09/2017 | 30.00p | 32.00p | 30.00p | 31.75p | 486195 |
19/09/2017 | 29.00p | 31.00p | 29.00p | 30.50p | 401214 |
18/09/2017 | 32.50p | 32.50p | 28.50p | 30.00p | 1959678 |
15/09/2017 | 33.25p | 33.50p | 31.50p | 31.75p | 709223 |
14/09/2017 | 33.00p | 33.50p | 32.50p | 33.00p | 1191797 |
13/09/2017 | 32.50p | 33.50p | 32.50p | 33.50p | 362255 |
12/09/2017 | 34.50p | 34.50p | 32.50p | 33.50p | 682951 |
11/09/2017 | 34.25p | 34.25p | 33.00p | 33.75p | 354022 |
08/09/2017 | 35.00p | 35.00p | 33.50p | 34.50p | 214076 |
07/09/2017 | 35.00p | 35.00p | 33.75p | 34.25p | 226424 |
06/09/2017 | 34.00p | 35.25p | 34.00p | 34.50p | 247543 |
05/09/2017 | 33.50p | 35.00p | 33.50p | 34.50p | 259772 |
04/09/2017 | 33.50p | 34.50p | 33.50p | 33.75p | 364046 |
01/09/2017 | 35.75p | 35.75p | 32.75p | 33.50p | 1436357 |
31/08/2017 | 37.00p | 38.00p | 35.50p | 36.25p | 1610115 |
30/08/2017 | 36.00p | 37.00p | 35.50p | 36.00p | 544725 |
29/08/2017 | 36.25p | 37.00p | 35.50p | 36.00p | 841199 |
25/08/2017 | 36.00p | 37.25p | 36.00p | 36.25p | 756253 |
24/08/2017 | 37.00p | 37.25p | 36.25p | 37.25p | 360642 |
23/08/2017 | 38.00p | 38.00p | 36.00p | 37.25p | 147868 |
22/08/2017 | 37.50p | 37.50p | 36.75p | 37.25p | 339007 |
21/08/2017 | 37.25p | 38.25p | 36.00p | 37.25p | 1033280 |
18/08/2017 | 38.25p | 38.25p | 36.75p | 37.25p | 87087 |
17/08/2017 | 36.75p | 37.75p | 36.75p | 37.50p | 503497 |
16/08/2017 | 37.00p | 37.50p | 36.75p | 37.25p | 142357 |
15/08/2017 | 38.00p | 38.25p | 36.50p | 37.00p | 869692 |
14/08/2017 | 36.50p | 37.50p | 36.50p | 37.25p | 365787 |
11/08/2017 | 37.25p | 39.00p | 37.00p | 37.00p | 305369 |
10/08/2017 | 38.75p | 39.00p | 37.75p | 38.00p | 1268282 |
09/08/2017 | 37.25p | 38.25p | 37.25p | 38.00p | 198286 |
08/08/2017 | 38.25p | 38.75p | 37.00p | 37.50p | 270356 |
07/08/2017 | 37.25p | 39.00p | 37.25p | 37.50p | 202746 |
04/08/2017 | 37.00p | 38.75p | 37.00p | 38.25p | 130769 |
03/08/2017 | 39.00p | 39.00p | 37.50p | 38.00p | 289743 |
02/08/2017 | 39.50p | 39.50p | 38.00p | 38.50p | 199410 |
01/08/2017 | 39.25p | 40.50p | 39.00p | 39.50p | 913537 |
31/07/2017 | 37.00p | 40.00p | 36.75p | 39.75p | 1352342 |
28/07/2017 | 37.00p | 37.00p | 36.50p | 36.50p | 163152 |
27/07/2017 | 36.75p | 37.00p | 36.25p | 36.25p | 322187 |
26/07/2017 | 37.25p | 39.50p | 36.00p | 36.00p | 1718826 |
25/07/2017 | 37.25p | 38.50p | 37.00p | 37.25p | 391026 |
24/07/2017 | 38.00p | 39.00p | 37.00p | 38.00p | 1127189 |
21/07/2017 | 38.00p | 39.00p | 38.00p | 38.25p | 516194 |
20/07/2017 | 37.75p | 38.00p | 37.00p | 37.25p | 492320 |
19/07/2017 | 39.00p | 39.00p | 37.00p | 37.50p | 684409 |
18/07/2017 | 40.00p | 40.00p | 38.25p | 38.25p | 224333 |
17/07/2017 | 39.25p | 41.00p | 39.00p | 39.00p | 501676 |
14/07/2017 | 39.25p | 41.50p | 38.50p | 40.00p | 508832 |
13/07/2017 | 37.50p | 40.00p | 37.50p | 39.75p | 1186713 |
12/07/2017 | 38.00p | 38.00p | 37.00p | 37.25p | 716142 |
11/07/2017 | 36.75p | 37.50p | 36.75p | 37.25p | 757945 |
10/07/2017 | 38.00p | 38.00p | 37.00p | 37.25p | 411404 |
07/07/2017 | 36.25p | 37.50p | 36.00p | 37.25p | 1041032 |
06/07/2017 | 37.00p | 37.50p | 36.50p | 36.50p | 740731 |
05/07/2017 | 39.00p | 39.00p | 37.00p | 37.25p | 689214 |
04/07/2017 | 40.25p | 40.25p | 37.25p | 37.25p | 664614 |
03/07/2017 | 39.25p | 39.75p | 39.00p | 39.00p | 979011 |
30/06/2017 | 38.25p | 39.75p | 38.00p | 39.25p | 1402548 |
29/06/2017 | 37.25p | 40.75p | 37.25p | 38.50p | 1532797 |
28/06/2017 | 37.50p | 37.50p | 36.50p | 37.00p | 668039 |
27/06/2017 | 36.75p | 37.75p | 36.25p | 37.00p | 3048954 |
26/06/2017 | 39.50p | 39.50p | 35.50p | 36.75p | 2154038 |
23/06/2017 | 39.50p | 40.50p | 39.00p | 39.25p | 1574137 |
22/06/2017 | 38.25p | 39.50p | 38.25p | 39.00p | 516705 |
21/06/2017 | 38.00p | 39.25p | 38.00p | 38.00p | 1273475 |
20/06/2017 | 40.00p | 40.25p | 37.50p | 37.75p | 2437056 |
19/06/2017 | 39.00p | 40.75p | 39.00p | 40.00p | 3362447 |
16/06/2017 | 34.00p | 40.00p | 33.50p | 39.00p | 13585526 |
15/06/2017 | 36.75p | 37.75p | 32.75p | 35.50p | 7790597 |
14/06/2017 | 38.00p | 38.37p | 36.25p | 36.75p | 5206938 |
13/06/2017 | 39.50p | 39.71p | 36.50p | 36.75p | 7781982 |
12/06/2017 | 44.00p | 44.00p | 39.25p | 39.50p | 8928065 |
09/06/2017 | 42.25p | 44.06p | 41.75p | 43.00p | 3732267 |
08/06/2017 | 43.75p | 44.75p | 43.13p | 43.75p | 3049569 |
07/06/2017 | 44.75p | 44.75p | 43.75p | 43.75p | 2418480 |
06/06/2017 | 45.75p | 46.00p | 44.00p | 44.75p | 3010390 |
05/06/2017 | 44.75p | 46.00p | 44.75p | 45.00p | 1869799 |
02/06/2017 | 45.00p | 46.00p | 44.44p | 46.00p | 2157837 |
01/06/2017 | 44.25p | 46.10p | 44.25p | 45.25p | 2414953 |
31/05/2017 | 45.25p | 46.25p | 44.25p | 46.25p | 16493184 |
30/05/2017 | 46.00p | 46.44p | 44.25p | 44.50p | 3415411 |
26/05/2017 | 46.00p | 46.81p | 44.75p | 46.50p | 3640714 |
25/05/2017 | 45.50p | 45.75p | 44.50p | 45.25p | 1985127 |
24/05/2017 | 45.00p | 45.00p | 43.77p | 45.00p | 2133944 |
23/05/2017 | 44.50p | 45.00p | 43.25p | 44.25p | 2033623 |
22/05/2017 | 44.00p | 44.50p | 43.00p | 44.25p | 2583306 |
19/05/2017 | 44.50p | 44.50p | 43.50p | 44.00p | 1584421 |
18/05/2017 | 44.00p | 44.50p | 43.51p | 44.25p | 2011993 |
17/05/2017 | 44.25p | 45.00p | 43.50p | 44.50p | 4276029 |
16/05/2017 | 45.00p | 45.00p | 44.00p | 44.25p | 1734166 |
15/05/2017 | 44.00p | 45.00p | 43.75p | 44.75p | 992436 |
12/05/2017 | 44.75p | 44.75p | 43.25p | 44.50p | 1322042 |
11/05/2017 | 43.75p | 44.50p | 43.38p | 44.00p | 2348447 |
10/05/2017 | 42.75p | 44.50p | 42.00p | 44.25p | 4641928 |
09/05/2017 | 42.50p | 44.81p | 42.50p | 43.75p | 2830278 |
08/05/2017 | 42.75p | 44.00p | 42.75p | 44.00p | 2117096 |
05/05/2017 | 44.00p | 45.00p | 42.70p | 43.50p | 2856806 |
04/05/2017 | 44.00p | 44.74p | 43.00p | 43.75p | 3784807 |
03/05/2017 | 44.50p | 45.00p | 44.25p | 44.25p | 3776563 |
02/05/2017 | 44.00p | 46.75p | 44.00p | 45.25p | 7450717 |
28/04/2017 | 44.75p | 44.75p | 43.50p | 43.75p | 2916240 |
27/04/2017 | 45.00p | 45.00p | 43.25p | 44.50p | 1326754 |
26/04/2017 | 42.50p | 45.00p | 42.50p | 45.00p | 2866313 |
25/04/2017 | 43.75p | 44.00p | 42.50p | 44.00p | 3757552 |
24/04/2017 | 44.50p | 44.50p | 43.26p | 43.50p | 2910256 |
21/04/2017 | 44.50p | 46.00p | 44.00p | 44.50p | 3242522 |
20/04/2017 | 43.75p | 46.00p | 43.75p | 45.00p | 5235882 |
19/04/2017 | 43.50p | 45.50p | 43.50p | 45.00p | 2928300 |
18/04/2017 | 43.50p | 46.50p | 43.00p | 43.75p | 9347515 |
13/04/2017 | 42.00p | 45.50p | 41.25p | 44.25p | 7687214 |
12/04/2017 | 42.50p | 42.50p | 41.00p | 42.50p | 2229158 |
11/04/2017 | 41.00p | 42.50p | 40.75p | 42.50p | 3140149 |
10/04/2017 | 40.25p | 42.50p | 40.25p | 41.75p | 2717100 |
07/04/2017 | 41.50p | 43.00p | 40.50p | 42.25p | 3785465 |
06/04/2017 | 41.50p | 42.50p | 40.50p | 40.50p | 4658494 |
05/04/2017 | 42.00p | 43.00p | 41.00p | 41.50p | 3530105 |
04/04/2017 | 43.50p | 46.50p | 42.25p | 42.50p | 8595642 |
03/04/2017 | 43.00p | 44.00p | 41.81p | 44.00p | 2969817 |
31/03/2017 | 41.25p | 43.50p | 41.13p | 43.50p | 2543217 |
30/03/2017 | 41.50p | 43.00p | 41.15p | 43.00p | 2361137 |
29/03/2017 | 40.50p | 42.75p | 40.47p | 42.75p | 3620430 |
28/03/2017 | 42.00p | 42.25p | 40.35p | 42.25p | 3187349 |
27/03/2017 | 40.50p | 41.66p | 39.75p | 41.25p | 6635421 |
24/03/2017 | 38.75p | 40.00p | 38.50p | 40.00p | 1979802 |
23/03/2017 | 38.75p | 39.00p | 38.00p | 38.50p | 1121706 |
22/03/2017 | 39.50p | 39.50p | 37.44p | 38.75p | 1457367 |
21/03/2017 | 38.00p | 39.75p | 37.78p | 39.00p | 1722068 |
*Close Price adjusted for both dividends and splits