Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2018 | 39.50p | 39.70p | 39.10p | 39.50p | 14647 |
14/02/2018 | 39.00p | 40.00p | 39.00p | 39.50p | 42834 |
13/02/2018 | 39.00p | 39.40p | 39.00p | 39.00p | 11000 |
12/02/2018 | 38.50p | 39.40p | 38.50p | 39.00p | 35512 |
09/02/2018 | 36.50p | 39.31p | 36.50p | 38.50p | 384941 |
08/02/2018 | 37.30p | 37.90p | 36.25p | 36.50p | 180493 |
07/02/2018 | 38.00p | 38.70p | 37.50p | 37.80p | 34099 |
06/02/2018 | 40.00p | 40.00p | 37.00p | 38.00p | 89037 |
05/02/2018 | 40.30p | 40.40p | 40.00p | 40.30p | 79609 |
02/02/2018 | 40.30p | 40.40p | 40.06p | 40.30p | 35794 |
01/02/2018 | 40.30p | 40.55p | 40.30p | 40.30p | 15000 |
31/01/2018 | 40.30p | 40.48p | 40.10p | 40.30p | 24204 |
30/01/2018 | 40.30p | 40.48p | 40.20p | 40.30p | 12670 |
29/01/2018 | 40.30p | 40.48p | 40.30p | 40.30p | 118307 |
26/01/2018 | 40.30p | 40.48p | 40.00p | 40.30p | 86140 |
25/01/2018 | 40.60p | 40.60p | 40.00p | 40.30p | 39759 |
24/01/2018 | 40.60p | 40.60p | 40.00p | 40.60p | 94179 |
23/01/2018 | 40.60p | 40.68p | 40.26p | 40.60p | 81936 |
22/01/2018 | 40.60p | 40.70p | 40.26p | 40.60p | 71589 |
19/01/2018 | 40.60p | 40.60p | 40.20p | 40.60p | 41571 |
18/01/2018 | 40.60p | 40.60p | 40.26p | 40.60p | 22452 |
17/01/2018 | 40.60p | 40.60p | 40.25p | 40.60p | 26649 |
16/01/2018 | 40.60p | 40.72p | 40.25p | 40.60p | 31182 |
15/01/2018 | 40.30p | 40.50p | 40.15p | 40.30p | 437815 |
12/01/2018 | 40.50p | 40.70p | 40.06p | 40.30p | 102092 |
11/01/2018 | 40.50p | 40.67p | 40.06p | 40.50p | 22549 |
10/01/2018 | 40.70p | 40.80p | 40.00p | 40.50p | 68575 |
09/01/2018 | 41.20p | 41.40p | 39.75p | 40.70p | 146984 |
08/01/2018 | 42.50p | 42.94p | 41.00p | 41.30p | 126800 |
05/01/2018 | 42.50p | 43.04p | 42.00p | 42.50p | 87540 |
04/01/2018 | 43.20p | 43.30p | 42.00p | 42.50p | 92554 |
03/01/2018 | 43.20p | 43.36p | 43.00p | 43.20p | 264295 |
02/01/2018 | 42.50p | 43.40p | 42.20p | 43.20p | 344510 |
29/12/2017 | 42.25p | 42.99p | 42.25p | 42.25p | 37048 |
28/12/2017 | 42.25p | 43.00p | 41.50p | 42.25p | 44773 |
27/12/2017 | 42.25p | 43.00p | 42.25p | 42.25p | 18195 |
22/12/2017 | 41.75p | 42.25p | 41.55p | 42.25p | 21847 |
21/12/2017 | 41.50p | 41.90p | 41.05p | 41.75p | 310800 |
20/12/2017 | 42.25p | 42.50p | 41.50p | 41.50p | 11456 |
19/12/2017 | 42.25p | 42.25p | 41.00p | 42.25p | 51824 |
18/12/2017 | 42.25p | 42.40p | 42.00p | 42.25p | 33804 |
15/12/2017 | 42.25p | 42.30p | 42.25p | 42.25p | 4840 |
14/12/2017 | 42.25p | 42.43p | 41.00p | 42.25p | 34910 |
13/12/2017 | 43.00p | 43.50p | 42.20p | 42.25p | 45536 |
12/12/2017 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
11/12/2017 | 43.00p | 43.00p | 42.40p | 43.00p | 14580 |
08/12/2017 | 43.00p | 43.00p | 42.40p | 43.00p | 2403 |
07/12/2017 | 43.00p | 43.00p | 42.50p | 43.00p | 23255 |
06/12/2017 | 43.00p | 43.50p | 43.00p | 43.00p | 570 |
05/12/2017 | 43.00p | 44.00p | 43.00p | 43.00p | 16812 |
04/12/2017 | 44.00p | 44.00p | 43.50p | 43.50p | 5576 |
01/12/2017 | 44.00p | 45.00p | 44.00p | 44.00p | 1542 |
30/11/2017 | 43.50p | 44.00p | 43.50p | 44.00p | 2592 |
29/11/2017 | 43.50p | 44.00p | 43.50p | 43.50p | 5600 |
28/11/2017 | 43.50p | 44.00p | 43.50p | 43.50p | 37081 |
27/11/2017 | 43.50p | 43.50p | 43.05p | 43.50p | 8200 |
24/11/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 45454 |
23/11/2017 | 43.50p | 45.00p | 43.00p | 43.50p | 16794 |
22/11/2017 | 43.50p | 44.00p | 43.50p | 43.50p | 909 |
21/11/2017 | 43.00p | 44.80p | 43.00p | 43.50p | 20153 |
20/11/2017 | 43.13p | 44.50p | 42.60p | 43.50p | 31884 |
17/11/2017 | 44.13p | 44.24p | 43.63p | 43.63p | 21538 |
16/11/2017 | 44.13p | 44.24p | 43.63p | 44.13p | 44000 |
15/11/2017 | 44.50p | 44.50p | 44.13p | 44.13p | 1500 |
14/11/2017 | 44.50p | 44.50p | 44.00p | 44.50p | 258278 |
13/11/2017 | 46.00p | 46.00p | 44.00p | 44.50p | 73068 |
10/11/2017 | 46.00p | 46.00p | 45.00p | 46.00p | 21923 |
09/11/2017 | 46.00p | 46.50p | 45.00p | 46.00p | 17794 |
08/11/2017 | 47.00p | 47.00p | 45.00p | 46.00p | 59074 |
07/11/2017 | 46.50p | 47.00p | 46.38p | 47.00p | 21278 |
06/11/2017 | 47.50p | 47.50p | 46.00p | 46.50p | 88862 |
03/11/2017 | 47.50p | 47.50p | 47.00p | 47.50p | 60532 |
02/11/2017 | 47.62p | 47.62p | 47.00p | 47.50p | 63901 |
01/11/2017 | 47.50p | 47.62p | 47.00p | 47.62p | 92892 |
31/10/2017 | 47.50p | 47.70p | 46.25p | 47.50p | 84388 |
30/10/2017 | 48.50p | 48.62p | 45.98p | 46.50p | 106124 |
27/10/2017 | 49.00p | 49.60p | 48.00p | 48.75p | 362676 |
26/10/2017 | 44.87p | 48.88p | 44.87p | 48.88p | 794285 |
25/10/2017 | 44.50p | 44.90p | 44.50p | 44.87p | 10125 |
24/10/2017 | 43.25p | 44.37p | 43.00p | 44.37p | 231017 |
23/10/2017 | 43.00p | 43.45p | 42.90p | 43.25p | 31050 |
20/10/2017 | 42.25p | 43.40p | 42.00p | 43.00p | 67263 |
19/10/2017 | 42.25p | 42.50p | 42.15p | 42.25p | 521068 |
18/10/2017 | 42.25p | 42.25p | 42.25p | 42.25p | 0 |
17/10/2017 | 42.25p | 42.50p | 42.02p | 42.25p | 70764 |
16/10/2017 | 42.25p | 42.25p | 42.02p | 42.25p | 3771 |
13/10/2017 | 42.25p | 42.25p | 42.25p | 42.25p | 225000 |
12/10/2017 | 42.25p | 42.25p | 42.25p | 42.25p | 652884 |
11/10/2017 | 42.25p | 42.25p | 42.25p | 42.25p | 852 |
10/10/2017 | 42.25p | 42.25p | 42.25p | 42.25p | 0 |
09/10/2017 | 42.25p | 42.25p | 41.25p | 42.25p | 10000 |
06/10/2017 | 41.25p | 42.25p | 40.50p | 41.25p | 1397 |
05/10/2017 | 42.25p | 42.25p | 42.25p | 42.25p | 10358 |
04/10/2017 | 42.25p | 43.50p | 42.25p | 42.25p | 149532 |
03/10/2017 | 42.25p | 42.25p | 42.25p | 42.25p | 200000 |
02/10/2017 | 42.25p | 43.50p | 41.75p | 42.25p | 130107 |
29/09/2017 | 41.75p | 42.25p | 41.75p | 41.75p | 178 |
28/09/2017 | 42.25p | 42.25p | 42.25p | 42.25p | 6500 |
27/09/2017 | 42.25p | 42.25p | 42.25p | 42.25p | 5184 |
26/09/2017 | 42.25p | 42.25p | 42.25p | 42.25p | 0 |
25/09/2017 | 42.25p | 42.25p | 42.25p | 42.25p | 39952 |
22/09/2017 | 42.25p | 42.25p | 42.25p | 42.25p | 5814 |
21/09/2017 | 42.25p | 42.25p | 42.25p | 42.25p | 160231 |
20/09/2017 | 42.25p | 42.25p | 42.25p | 42.25p | 507500 |
19/09/2017 | 42.25p | 42.25p | 42.25p | 42.25p | 12000 |
18/09/2017 | 42.25p | 42.25p | 42.25p | 42.25p | 0 |
15/09/2017 | 42.25p | 42.25p | 42.25p | 42.25p | 0 |
14/09/2017 | 42.25p | 42.25p | 42.25p | 42.25p | 56285 |
13/09/2017 | 42.00p | 43.25p | 41.37p | 42.25p | 365920 |
12/09/2017 | 41.37p | 41.37p | 41.37p | 41.37p | 29419 |
11/09/2017 | 41.50p | 41.50p | 41.37p | 41.37p | 11000 |
08/09/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 5996 |
07/09/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 9302 |
06/09/2017 | 41.50p | 41.75p | 41.50p | 41.50p | 50000 |
05/09/2017 | 41.50p | 43.00p | 41.50p | 41.50p | 75847 |
04/09/2017 | 41.50p | 42.00p | 41.50p | 41.50p | 0 |
01/09/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 97559 |
31/08/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 233750 |
30/08/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 190736 |
29/08/2017 | 41.50p | 41.50p | 41.00p | 41.50p | 12600 |
25/08/2017 | 41.50p | 41.50p | 41.00p | 41.00p | 7500 |
24/08/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 58968 |
23/08/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 4000 |
22/08/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 11539 |
21/08/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 106250 |
18/08/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 79177 |
17/08/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 37417 |
16/08/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 27950 |
15/08/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
14/08/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 7500 |
11/08/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 50000 |
10/08/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 6000 |
09/08/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
08/08/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 20100 |
07/08/2017 | 41.50p | 42.00p | 41.50p | 41.50p | 19400 |
04/08/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 317500 |
03/08/2017 | 41.00p | 41.50p | 41.00p | 41.50p | 206164 |
02/08/2017 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
01/08/2017 | 41.00p | 41.00p | 41.00p | 41.00p | 30059 |
31/07/2017 | 41.00p | 41.00p | 41.00p | 41.00p | 66700 |
28/07/2017 | 40.50p | 41.00p | 40.50p | 41.00p | 207849 |
27/07/2017 | 40.50p | 40.50p | 40.50p | 40.50p | 10000 |
26/07/2017 | 40.25p | 40.50p | 40.25p | 40.50p | 159000 |
25/07/2017 | 40.25p | 40.25p | 40.25p | 40.25p | 239720 |
24/07/2017 | 40.50p | 40.50p | 40.25p | 40.25p | 115764 |
21/07/2017 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
20/07/2017 | 40.50p | 40.50p | 40.50p | 40.50p | 37906 |
19/07/2017 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
18/07/2017 | 40.50p | 40.50p | 40.50p | 40.50p | 3160000 |
17/07/2017 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
14/07/2017 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
13/07/2017 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
12/07/2017 | 40.75p | 40.75p | 40.50p | 40.50p | 12407 |
11/07/2017 | 41.00p | 41.00p | 40.75p | 40.75p | 1001452 |
10/07/2017 | 41.25p | 41.25p | 40.50p | 41.00p | 1066080 |
07/07/2017 | 41.00p | 41.50p | 40.75p | 41.25p | 101494 |
06/07/2017 | 41.75p | 42.25p | 41.50p | 41.50p | 540786 |
05/07/2017 | 42.25p | 42.25p | 42.25p | 42.25p | 12677 |
04/07/2017 | 41.50p | 42.50p | 41.50p | 42.25p | 189000 |
03/07/2017 | 41.00p | 41.50p | 41.00p | 41.50p | 504541 |
30/06/2017 | 41.00p | 41.00p | 41.00p | 41.00p | 49000 |
29/06/2017 | 40.00p | 41.00p | 40.00p | 41.00p | 1017351 |
28/06/2017 | 39.50p | 40.00p | 39.50p | 40.00p | 33228 |
27/06/2017 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
26/06/2017 | 40.50p | 40.50p | 39.50p | 39.50p | 11500 |
23/06/2017 | 40.50p | 40.50p | 40.50p | 40.50p | 3750 |
22/06/2017 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
21/06/2017 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
20/06/2017 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
19/06/2017 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
16/06/2017 | 41.50p | 41.50p | 40.00p | 40.50p | 32620 |
15/06/2017 | 41.50p | 41.50p | 41.00p | 41.50p | 38000 |
14/06/2017 | 41.50p | 41.50p | 41.00p | 41.50p | 60000 |
13/06/2017 | 41.50p | 41.50p | 41.00p | 41.50p | 28272 |
12/06/2017 | 41.50p | 41.50p | 41.00p | 41.50p | 893 |
09/06/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
08/06/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
07/06/2017 | 41.50p | 41.50p | 41.00p | 41.50p | 125000 |
06/06/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
05/06/2017 | 42.50p | 42.50p | 41.50p | 41.50p | 15000 |
02/06/2017 | 42.50p | 42.70p | 41.00p | 42.50p | 29500 |
01/06/2017 | 43.00p | 43.00p | 42.00p | 42.50p | 78711 |
31/05/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
30/05/2017 | 42.50p | 43.50p | 42.12p | 42.50p | 2375 |
26/05/2017 | 42.50p | 42.75p | 42.12p | 42.50p | 15190 |
25/05/2017 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
24/05/2017 | 42.25p | 42.60p | 41.68p | 42.50p | 4802 |
23/05/2017 | 42.50p | 43.00p | 41.00p | 42.25p | 19960 |
22/05/2017 | 43.13p | 43.13p | 42.00p | 42.50p | 63012 |
19/05/2017 | 43.25p | 43.50p | 43.05p | 43.13p | 116402 |
18/05/2017 | 43.25p | 44.00p | 42.00p | 43.13p | 172209 |
17/05/2017 | 43.25p | 43.25p | 43.01p | 43.25p | 11500 |
16/05/2017 | 44.00p | 44.00p | 43.05p | 43.25p | 155855 |
15/05/2017 | 43.75p | 43.75p | 43.13p | 43.25p | 20593 |
12/05/2017 | 44.00p | 44.25p | 43.00p | 43.75p | 1102500 |
11/05/2017 | 42.75p | 45.00p | 42.50p | 44.00p | 1327811 |
10/05/2017 | 42.00p | 43.42p | 41.00p | 42.75p | 455258 |
09/05/2017 | 41.25p | 42.12p | 41.25p | 42.00p | 106814 |
08/05/2017 | 41.00p | 42.00p | 41.00p | 41.25p | 1730 |
05/05/2017 | 41.00p | 42.00p | 40.72p | 41.00p | 80585 |
*Close Price adjusted for both dividends and splits