Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2018 | 49.66p | 49.89p | 48.00p | 48.46p | 1461939 |
02/02/2018 | 49.50p | 51.00p | 49.50p | 49.50p | 1674806 |
01/02/2018 | 48.32p | 50.95p | 48.32p | 50.00p | 1266023 |
31/01/2018 | 48.02p | 49.00p | 47.50p | 48.18p | 2796105 |
30/01/2018 | 49.76p | 50.11p | 47.55p | 48.36p | 1966301 |
29/01/2018 | 50.00p | 50.76p | 49.50p | 50.00p | 971552 |
26/01/2018 | 50.20p | 51.00p | 50.00p | 50.80p | 1126671 |
25/01/2018 | 51.00p | 51.75p | 50.50p | 50.60p | 811617 |
24/01/2018 | 51.00p | 51.50p | 50.00p | 50.90p | 2086109 |
23/01/2018 | 51.50p | 52.35p | 51.05p | 51.05p | 1299229 |
22/01/2018 | 54.00p | 54.05p | 50.96p | 52.20p | 2443645 |
19/01/2018 | 56.00p | 57.00p | 53.60p | 53.60p | 1271257 |
18/01/2018 | 56.70p | 57.00p | 55.25p | 55.95p | 829205 |
17/01/2018 | 54.45p | 56.70p | 53.92p | 55.80p | 1004113 |
16/01/2018 | 54.05p | 55.97p | 53.10p | 55.05p | 1403381 |
15/01/2018 | 58.90p | 58.90p | 53.00p | 55.00p | 3778552 |
12/01/2018 | 56.00p | 58.80p | 54.37p | 57.15p | 4769722 |
11/01/2018 | 53.30p | 55.75p | 53.21p | 55.55p | 3275640 |
10/01/2018 | 53.95p | 54.25p | 52.15p | 54.00p | 1731797 |
09/01/2018 | 52.25p | 54.00p | 52.15p | 53.60p | 1979017 |
08/01/2018 | 52.25p | 54.34p | 52.00p | 53.00p | 1783291 |
05/01/2018 | 51.70p | 53.50p | 51.02p | 52.90p | 1390701 |
04/01/2018 | 52.00p | 52.00p | 50.06p | 51.20p | 1033797 |
03/01/2018 | 50.25p | 52.00p | 50.00p | 51.15p | 924761 |
02/01/2018 | 50.00p | 51.50p | 49.02p | 50.25p | 706570 |
29/12/2017 | 50.00p | 51.50p | 49.54p | 51.00p | 760438 |
28/12/2017 | 51.25p | 51.25p | 49.74p | 50.50p | 696609 |
27/12/2017 | 50.25p | 51.75p | 49.25p | 51.50p | 1233719 |
22/12/2017 | 50.75p | 50.75p | 49.75p | 49.75p | 825911 |
21/12/2017 | 51.00p | 51.30p | 49.90p | 50.50p | 1245385 |
20/12/2017 | 50.00p | 51.25p | 49.00p | 49.50p | 1730454 |
19/12/2017 | 51.25p | 52.00p | 49.65p | 50.25p | 2256347 |
18/12/2017 | 51.25p | 52.24p | 51.25p | 52.00p | 1205868 |
15/12/2017 | 51.75p | 52.35p | 51.00p | 52.25p | 1197962 |
14/12/2017 | 52.00p | 52.85p | 51.45p | 52.00p | 1453221 |
13/12/2017 | 52.25p | 53.22p | 51.00p | 51.75p | 1304665 |
12/12/2017 | 53.50p | 53.97p | 51.25p | 52.75p | 1275974 |
11/12/2017 | 55.00p | 55.00p | 51.50p | 52.50p | 1423443 |
08/12/2017 | 53.75p | 55.00p | 53.25p | 53.75p | 926556 |
07/12/2017 | 53.75p | 55.27p | 52.50p | 53.75p | 2047930 |
06/12/2017 | 54.00p | 54.25p | 52.83p | 53.50p | 1034773 |
05/12/2017 | 53.50p | 54.00p | 50.75p | 54.00p | 1226041 |
04/12/2017 | 53.50p | 53.50p | 52.36p | 52.75p | 1220523 |
01/12/2017 | 52.25p | 53.00p | 51.00p | 53.00p | 1132747 |
30/11/2017 | 50.25p | 53.88p | 50.24p | 53.50p | 1995786 |
29/11/2017 | 51.50p | 52.90p | 50.00p | 50.50p | 590741 |
28/11/2017 | 50.50p | 52.25p | 50.11p | 52.25p | 825206 |
27/11/2017 | 51.50p | 52.35p | 50.50p | 51.00p | 1293886 |
24/11/2017 | 52.50p | 53.05p | 51.50p | 51.50p | 1101127 |
23/11/2017 | 53.25p | 53.25p | 51.75p | 52.00p | 600477 |
22/11/2017 | 53.25p | 53.25p | 51.50p | 53.00p | 1141075 |
21/11/2017 | 51.75p | 52.75p | 50.00p | 52.75p | 2501068 |
20/11/2017 | 50.75p | 52.75p | 51.00p | 51.00p | 2738744 |
17/11/2017 | 51.00p | 51.00p | 49.75p | 50.75p | 1568571 |
16/11/2017 | 52.50p | 52.50p | 50.50p | 51.25p | 1593318 |
15/11/2017 | 50.25p | 52.50p | 50.00p | 52.50p | 1713357 |
14/11/2017 | 52.25p | 52.25p | 50.25p | 50.75p | 1090440 |
13/11/2017 | 50.50p | 52.75p | 50.25p | 50.75p | 1067312 |
10/11/2017 | 50.75p | 52.38p | 50.25p | 50.25p | 1457540 |
09/11/2017 | 52.00p | 52.50p | 50.00p | 51.00p | 2345231 |
08/11/2017 | 52.50p | 53.25p | 52.00p | 52.50p | 1252275 |
07/11/2017 | 53.75p | 55.00p | 52.50p | 53.00p | 1053507 |
06/11/2017 | 54.00p | 55.12p | 53.28p | 53.75p | 1890687 |
03/11/2017 | 53.50p | 54.50p | 53.00p | 54.50p | 867419 |
02/11/2017 | 55.00p | 55.00p | 53.00p | 54.50p | 1857044 |
01/11/2017 | 55.50p | 55.50p | 52.50p | 53.50p | 2023737 |
31/10/2017 | 51.50p | 55.00p | 51.50p | 54.50p | 3604590 |
30/10/2017 | 50.25p | 53.00p | 49.50p | 51.50p | 1654394 |
27/10/2017 | 51.25p | 51.25p | 49.50p | 51.25p | 1636301 |
26/10/2017 | 51.00p | 51.00p | 49.50p | 51.00p | 1164694 |
25/10/2017 | 50.00p | 51.75p | 48.55p | 50.75p | 2085165 |
24/10/2017 | 51.00p | 52.75p | 50.25p | 50.50p | 1271527 |
23/10/2017 | 54.50p | 54.50p | 50.50p | 51.25p | 2083564 |
20/10/2017 | 52.25p | 53.38p | 51.25p | 52.00p | 1844439 |
19/10/2017 | 53.75p | 54.55p | 52.00p | 52.25p | 1342647 |
18/10/2017 | 55.00p | 55.00p | 53.25p | 53.25p | 3585551 |
17/10/2017 | 55.50p | 55.75p | 53.00p | 53.50p | 1055307 |
16/10/2017 | 52.75p | 56.00p | 52.75p | 53.75p | 1933627 |
13/10/2017 | 54.00p | 56.00p | 53.00p | 56.00p | 2069176 |
12/10/2017 | 55.00p | 55.00p | 53.50p | 54.00p | 153524 |
11/10/2017 | 53.50p | 55.00p | 53.50p | 55.00p | 1328424 |
10/10/2017 | 53.00p | 55.50p | 51.50p | 55.00p | 1887158 |
09/10/2017 | 51.25p | 52.00p | 50.75p | 51.75p | 354893 |
06/10/2017 | 53.00p | 55.00p | 50.00p | 51.00p | 3732670 |
05/10/2017 | 55.50p | 56.00p | 53.00p | 55.25p | 1788322 |
04/10/2017 | 55.75p | 56.25p | 51.50p | 55.00p | 3235343 |
03/10/2017 | 52.25p | 55.00p | 51.25p | 54.50p | 1998714 |
02/10/2017 | 49.25p | 52.50p | 49.25p | 52.00p | 1443120 |
29/09/2017 | 51.50p | 51.50p | 48.50p | 48.75p | 1513758 |
28/09/2017 | 50.75p | 52.50p | 48.75p | 50.00p | 1791737 |
27/09/2017 | 52.50p | 52.75p | 49.50p | 50.00p | 326670 |
26/09/2017 | 52.25p | 53.50p | 51.75p | 52.00p | 923877 |
25/09/2017 | 52.75p | 54.00p | 50.75p | 53.50p | 1761306 |
22/09/2017 | 50.00p | 51.50p | 47.50p | 51.50p | 632860 |
21/09/2017 | 45.50p | 50.75p | 45.50p | 48.75p | 1826039 |
20/09/2017 | 47.75p | 48.00p | 45.25p | 45.50p | 1245940 |
19/09/2017 | 49.75p | 49.75p | 48.00p | 48.00p | 1205660 |
18/09/2017 | 50.25p | 51.25p | 48.00p | 48.00p | 1402478 |
15/09/2017 | 52.00p | 53.00p | 50.50p | 51.00p | 762675 |
14/09/2017 | 51.75p | 53.50p | 51.75p | 53.25p | 1069587 |
13/09/2017 | 54.00p | 54.00p | 51.75p | 52.50p | 788046 |
12/09/2017 | 53.00p | 53.50p | 52.00p | 53.50p | 1377960 |
11/09/2017 | 53.00p | 53.00p | 51.00p | 51.25p | 559120 |
08/09/2017 | 50.50p | 53.00p | 49.25p | 53.00p | 845227 |
07/09/2017 | 52.75p | 52.75p | 49.25p | 49.75p | 518649 |
06/09/2017 | 52.50p | 52.50p | 50.75p | 51.75p | 336472 |
05/09/2017 | 52.25p | 53.00p | 50.25p | 52.50p | 745078 |
04/09/2017 | 54.50p | 55.00p | 50.75p | 52.25p | 1448497 |
01/09/2017 | 49.00p | 50.00p | 47.00p | 50.00p | 1004164 |
31/08/2017 | 45.00p | 48.50p | 44.50p | 48.50p | 1587886 |
30/08/2017 | 45.00p | 45.50p | 44.25p | 45.25p | 1168848 |
29/08/2017 | 46.00p | 46.00p | 44.25p | 44.75p | 676815 |
25/08/2017 | 43.50p | 45.75p | 43.50p | 45.50p | 256267 |
24/08/2017 | 44.50p | 46.00p | 42.00p | 44.25p | 1349034 |
23/08/2017 | 43.25p | 43.25p | 42.00p | 42.50p | 336661 |
22/08/2017 | 44.50p | 44.50p | 41.50p | 42.50p | 547116 |
21/08/2017 | 43.50p | 44.75p | 42.50p | 43.75p | 266599 |
18/08/2017 | 43.75p | 45.00p | 41.50p | 43.25p | 697870 |
17/08/2017 | 44.25p | 46.75p | 44.00p | 44.25p | 918951 |
16/08/2017 | 43.25p | 45.00p | 42.75p | 43.50p | 444484 |
15/08/2017 | 43.00p | 43.25p | 41.25p | 43.00p | 843469 |
14/08/2017 | 43.00p | 43.00p | 41.00p | 41.50p | 170985 |
11/08/2017 | 41.75p | 42.25p | 40.00p | 41.50p | 1298682 |
10/08/2017 | 40.50p | 44.25p | 40.50p | 42.00p | 1228408 |
09/08/2017 | 44.75p | 44.75p | 41.50p | 42.00p | 1711146 |
08/08/2017 | 46.75p | 46.75p | 44.00p | 44.50p | 530644 |
07/08/2017 | 48.00p | 48.00p | 44.75p | 45.50p | 825167 |
04/08/2017 | 47.00p | 47.75p | 46.25p | 47.00p | 597556 |
03/08/2017 | 46.00p | 48.50p | 45.00p | 47.00p | 1865919 |
02/08/2017 | 42.75p | 46.00p | 42.75p | 44.50p | 2112813 |
01/08/2017 | 41.25p | 42.25p | 38.50p | 41.50p | 3178528 |
31/07/2017 | 43.00p | 44.00p | 39.00p | 39.75p | 2561473 |
28/07/2017 | 46.00p | 46.00p | 43.25p | 44.00p | 2336479 |
27/07/2017 | 47.50p | 47.50p | 44.75p | 45.50p | 1772307 |
26/07/2017 | 47.75p | 47.75p | 45.25p | 46.00p | 1488422 |
25/07/2017 | 48.50p | 48.50p | 46.00p | 47.25p | 462778 |
24/07/2017 | 49.25p | 49.25p | 46.25p | 48.50p | 1066713 |
21/07/2017 | 48.25p | 50.00p | 46.75p | 47.50p | 233373 |
20/07/2017 | 46.75p | 49.00p | 45.00p | 49.00p | 3595667 |
19/07/2017 | 50.00p | 50.00p | 46.75p | 47.25p | 1259425 |
18/07/2017 | 51.75p | 51.75p | 48.25p | 49.25p | 949809 |
17/07/2017 | 52.00p | 52.75p | 49.75p | 51.00p | 908475 |
14/07/2017 | 49.50p | 54.00p | 49.50p | 52.75p | 2426087 |
13/07/2017 | 45.00p | 50.75p | 44.50p | 50.00p | 2883923 |
12/07/2017 | 45.75p | 46.75p | 44.25p | 45.00p | 3414815 |
11/07/2017 | 50.00p | 50.00p | 45.00p | 45.50p | 4491218 |
10/07/2017 | 53.00p | 53.25p | 48.25p | 48.50p | 1943923 |
07/07/2017 | 55.00p | 55.75p | 49.50p | 53.25p | 3045655 |
06/07/2017 | 53.25p | 55.00p | 45.25p | 53.25p | 6206637 |
05/07/2017 | 58.75p | 60.25p | 51.00p | 52.25p | 6304076 |
04/07/2017 | 57.00p | 59.25p | 53.25p | 57.25p | 3921587 |
03/07/2017 | 62.00p | 62.00p | 42.75p | 57.00p | 16279725 |
30/06/2017 | 77.00p | 78.00p | 75.00p | 77.00p | 837935 |
29/06/2017 | 74.00p | 79.75p | 74.00p | 77.00p | 806978 |
28/06/2017 | 79.75p | 79.75p | 74.75p | 75.50p | 2553284 |
27/06/2017 | 79.50p | 80.50p | 78.50p | 79.25p | 1150273 |
26/06/2017 | 77.75p | 81.00p | 77.75p | 80.00p | 1006894 |
23/06/2017 | 80.50p | 81.25p | 77.75p | 79.50p | 2202865 |
22/06/2017 | 80.00p | 82.00p | 78.75p | 81.00p | 2901150 |
21/06/2017 | 80.00p | 80.00p | 77.00p | 80.00p | 1609457 |
20/06/2017 | 78.00p | 81.75p | 78.00p | 79.50p | 2755404 |
19/06/2017 | 75.25p | 78.00p | 74.75p | 78.00p | 2592673 |
16/06/2017 | 70.50p | 74.95p | 70.50p | 74.00p | 2664836 |
15/06/2017 | 76.00p | 76.02p | 71.00p | 73.00p | 3315803 |
14/06/2017 | 72.00p | 76.50p | 72.00p | 75.00p | 9938263 |
13/06/2017 | 66.00p | 72.00p | 62.00p | 71.25p | 8569509 |
12/06/2017 | 64.50p | 66.00p | 63.26p | 64.00p | 4193739 |
09/06/2017 | 67.75p | 68.25p | 65.50p | 67.00p | 1636969 |
08/06/2017 | 65.00p | 68.25p | 65.00p | 68.00p | 1676439 |
07/06/2017 | 68.00p | 68.50p | 65.00p | 65.75p | 2633037 |
06/06/2017 | 70.00p | 70.00p | 66.19p | 67.50p | 4248100 |
05/06/2017 | 69.50p | 71.50p | 69.47p | 70.75p | 1721347 |
02/06/2017 | 72.00p | 72.00p | 69.25p | 70.75p | 2275814 |
01/06/2017 | 69.00p | 71.75p | 68.50p | 70.50p | 2685493 |
31/05/2017 | 69.75p | 71.03p | 68.00p | 70.75p | 5530425 |
30/05/2017 | 68.00p | 69.00p | 66.50p | 68.00p | 3753147 |
26/05/2017 | 68.25p | 68.50p | 66.50p | 67.75p | 2823816 |
25/05/2017 | 67.25p | 69.11p | 66.64p | 67.75p | 2350887 |
24/05/2017 | 71.50p | 71.50p | 67.00p | 67.75p | 5359390 |
23/05/2017 | 75.00p | 78.25p | 68.25p | 69.00p | 7692993 |
22/05/2017 | 71.00p | 71.00p | 68.00p | 70.00p | 3658974 |
19/05/2017 | 70.00p | 71.75p | 67.00p | 68.50p | 3385528 |
18/05/2017 | 71.50p | 72.25p | 70.00p | 70.75p | 2885652 |
17/05/2017 | 67.00p | 72.00p | 66.75p | 72.00p | 7008689 |
16/05/2017 | 65.00p | 67.75p | 60.50p | 67.00p | 7630173 |
15/05/2017 | 65.50p | 67.00p | 63.50p | 63.50p | 4290332 |
12/05/2017 | 67.75p | 68.16p | 65.25p | 65.25p | 4976302 |
11/05/2017 | 66.50p | 69.50p | 66.50p | 67.00p | 4975797 |
10/05/2017 | 67.00p | 69.00p | 66.25p | 66.50p | 3110405 |
09/05/2017 | 70.25p | 70.25p | 66.00p | 67.25p | 3933088 |
08/05/2017 | 70.50p | 70.50p | 67.75p | 69.00p | 2614755 |
05/05/2017 | 71.50p | 71.50p | 69.00p | 70.50p | 2002133 |
04/05/2017 | 69.75p | 71.75p | 68.46p | 71.75p | 2784152 |
03/05/2017 | 68.25p | 69.50p | 67.50p | 69.00p | 2613801 |
02/05/2017 | 71.75p | 71.75p | 68.25p | 68.25p | 2006503 |
28/04/2017 | 68.00p | 71.57p | 68.00p | 69.50p | 6019555 |
27/04/2017 | 76.75p | 77.75p | 68.00p | 68.00p | 13961061 |
26/04/2017 | 75.00p | 78.75p | 74.00p | 77.50p | 6247755 |
25/04/2017 | 73.50p | 76.82p | 72.50p | 75.00p | 5494528 |
24/04/2017 | 72.00p | 76.02p | 69.50p | 74.00p | 4373682 |
*Close Price adjusted for both dividends and splits