Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2019 | 42.00p | 42.81p | 41.75p | 41.75p | 136095 |
03/09/2019 | 41.50p | 42.95p | 41.50p | 42.25p | 108424 |
02/09/2019 | 41.50p | 42.00p | 41.20p | 41.50p | 92511 |
30/08/2019 | 42.00p | 42.50p | 41.14p | 41.50p | 95767 |
29/08/2019 | 42.00p | 42.00p | 41.00p | 42.00p | 38155 |
28/08/2019 | 42.25p | 42.97p | 41.67p | 42.00p | 53842 |
27/08/2019 | 41.50p | 42.97p | 41.33p | 42.25p | 122481 |
23/08/2019 | 41.75p | 42.10p | 41.20p | 41.50p | 193295 |
22/08/2019 | 40.75p | 42.48p | 40.75p | 41.75p | 169976 |
21/08/2019 | 40.50p | 41.40p | 40.41p | 41.00p | 161661 |
20/08/2019 | 39.25p | 41.40p | 38.96p | 40.50p | 224681 |
19/08/2019 | 37.75p | 39.89p | 37.75p | 39.25p | 361687 |
16/08/2019 | 35.75p | 38.50p | 35.00p | 37.75p | 648525 |
15/08/2019 | 36.50p | 36.98p | 35.51p | 35.75p | 247493 |
14/08/2019 | 37.25p | 37.25p | 36.40p | 36.50p | 25000 |
13/08/2019 | 37.50p | 37.64p | 37.05p | 37.50p | 45833 |
12/08/2019 | 37.50p | 37.75p | 37.00p | 37.50p | 69192 |
09/08/2019 | 37.50p | 37.75p | 37.07p | 37.50p | 53018 |
08/08/2019 | 37.50p | 37.75p | 37.15p | 37.50p | 89117 |
07/08/2019 | 37.50p | 37.92p | 37.31p | 37.50p | 133708 |
06/08/2019 | 37.75p | 37.88p | 37.20p | 37.50p | 53933 |
05/08/2019 | 36.50p | 38.00p | 36.50p | 37.75p | 241334 |
02/08/2019 | 36.00p | 37.00p | 36.00p | 36.50p | 73792 |
01/08/2019 | 35.75p | 36.49p | 35.75p | 36.00p | 42000 |
31/07/2019 | 35.25p | 36.00p | 35.00p | 35.75p | 69757 |
30/07/2019 | 34.75p | 35.50p | 34.75p | 35.25p | 5695 |
29/07/2019 | 34.50p | 35.00p | 34.50p | 34.75p | 140452 |
26/07/2019 | 34.50p | 34.73p | 34.50p | 34.50p | 5364 |
25/07/2019 | 34.50p | 34.50p | 34.30p | 34.50p | 10000 |
24/07/2019 | 34.25p | 34.50p | 33.70p | 34.50p | 89373 |
23/07/2019 | 35.00p | 35.00p | 33.66p | 34.25p | 108413 |
22/07/2019 | 35.00p | 35.35p | 34.51p | 35.00p | 95649 |
19/07/2019 | 35.00p | 35.40p | 34.50p | 35.00p | 833006 |
18/07/2019 | 35.00p | 36.90p | 34.50p | 35.00p | 736736 |
17/07/2019 | 33.00p | 34.20p | 33.00p | 34.00p | 123174 |
16/07/2019 | 33.00p | 33.25p | 32.60p | 33.00p | 75766 |
15/07/2019 | 31.75p | 33.07p | 31.75p | 33.00p | 231348 |
12/07/2019 | 31.75p | 32.24p | 31.75p | 31.75p | 11543 |
11/07/2019 | 32.00p | 32.35p | 31.75p | 31.75p | 51839 |
10/07/2019 | 32.10p | 32.44p | 31.51p | 32.25p | 34196 |
09/07/2019 | 33.25p | 33.25p | 31.86p | 32.10p | 102800 |
08/07/2019 | 33.25p | 33.58p | 32.55p | 33.25p | 58101 |
05/07/2019 | 33.25p | 33.40p | 32.55p | 33.25p | 23500 |
04/07/2019 | 33.25p | 33.50p | 32.55p | 33.25p | 6504 |
03/07/2019 | 33.25p | 33.60p | 32.65p | 33.25p | 56134 |
02/07/2019 | 33.25p | 33.70p | 32.75p | 33.25p | 37129 |
01/07/2019 | 33.00p | 33.63p | 32.55p | 33.25p | 173458 |
28/06/2019 | 34.00p | 34.00p | 33.00p | 33.00p | 205198 |
27/06/2019 | 34.80p | 34.88p | 34.00p | 34.00p | 88690 |
26/06/2019 | 34.80p | 34.85p | 34.80p | 34.80p | 46146 |
25/06/2019 | 34.90p | 35.15p | 34.50p | 34.80p | 151431 |
24/06/2019 | 34.80p | 35.12p | 34.65p | 34.90p | 77845 |
21/06/2019 | 34.80p | 35.00p | 34.51p | 34.80p | 47669 |
20/06/2019 | 34.80p | 34.80p | 34.40p | 34.80p | 39651 |
19/06/2019 | 34.80p | 35.00p | 34.50p | 34.80p | 9264 |
18/06/2019 | 34.80p | 35.00p | 34.80p | 34.80p | 109332 |
17/06/2019 | 34.80p | 35.00p | 34.60p | 34.80p | 8628 |
14/06/2019 | 34.80p | 35.04p | 34.42p | 34.80p | 25876 |
13/06/2019 | 34.80p | 34.98p | 34.42p | 34.80p | 145257 |
12/06/2019 | 34.80p | 34.80p | 34.75p | 34.80p | 61791 |
11/06/2019 | 34.80p | 35.30p | 34.35p | 35.30p | 117120 |
10/06/2019 | 34.80p | 35.17p | 34.35p | 34.80p | 38921 |
07/06/2019 | 35.25p | 35.25p | 34.30p | 34.80p | 49021 |
06/06/2019 | 35.75p | 35.75p | 35.00p | 35.25p | 69852 |
05/06/2019 | 35.75p | 35.80p | 35.61p | 35.75p | 30750 |
04/06/2019 | 36.00p | 36.30p | 35.60p | 35.75p | 19735 |
03/06/2019 | 36.75p | 37.15p | 35.55p | 36.00p | 926072 |
31/05/2019 | 36.25p | 37.20p | 36.07p | 36.75p | 51983 |
30/05/2019 | 35.40p | 36.00p | 35.40p | 35.50p | 57500 |
29/05/2019 | 35.50p | 35.50p | 35.11p | 35.40p | 62248 |
28/05/2019 | 35.75p | 35.95p | 35.20p | 35.50p | 57627 |
24/05/2019 | 34.25p | 36.00p | 34.25p | 35.75p | 170433 |
23/05/2019 | 34.25p | 34.25p | 34.25p | 34.25p | 0 |
22/05/2019 | 34.25p | 34.74p | 34.25p | 34.25p | 30000 |
21/05/2019 | 34.50p | 34.50p | 34.10p | 34.25p | 143079 |
20/05/2019 | 34.00p | 34.50p | 33.82p | 34.50p | 59606 |
17/05/2019 | 34.50p | 34.85p | 33.80p | 34.25p | 67535 |
16/05/2019 | 34.50p | 34.50p | 34.10p | 34.50p | 19695 |
15/05/2019 | 34.25p | 34.92p | 34.04p | 34.50p | 10052 |
14/05/2019 | 33.75p | 34.50p | 33.41p | 34.25p | 43000 |
13/05/2019 | 33.25p | 33.98p | 33.25p | 33.75p | 45282 |
10/05/2019 | 33.75p | 33.88p | 33.07p | 33.25p | 56516 |
09/05/2019 | 34.50p | 34.80p | 33.61p | 33.75p | 63254 |
08/05/2019 | 34.50p | 35.18p | 34.50p | 34.50p | 11786 |
07/05/2019 | 34.65p | 35.30p | 34.30p | 34.50p | 286244 |
03/05/2019 | 32.75p | 35.35p | 32.53p | 34.65p | 247791 |
02/05/2019 | 32.50p | 33.40p | 32.00p | 32.75p | 111085 |
01/05/2019 | 31.00p | 32.84p | 31.00p | 32.50p | 302504 |
30/04/2019 | 31.00p | 31.25p | 30.50p | 31.00p | 559141 |
29/04/2019 | 31.00p | 31.40p | 30.50p | 31.00p | 163883 |
26/04/2019 | 32.00p | 32.00p | 30.50p | 31.00p | 195238 |
25/04/2019 | 32.25p | 32.25p | 31.50p | 32.00p | 88624 |
24/04/2019 | 32.50p | 32.74p | 32.16p | 32.25p | 29998 |
23/04/2019 | 32.50p | 32.88p | 32.16p | 32.50p | 13043 |
18/04/2019 | 32.50p | 33.00p | 32.16p | 32.50p | 82500 |
17/04/2019 | 32.50p | 33.08p | 32.00p | 32.50p | 81530 |
16/04/2019 | 32.50p | 32.73p | 32.00p | 32.70p | 87655 |
15/04/2019 | 33.25p | 33.25p | 32.18p | 32.50p | 139688 |
12/04/2019 | 33.25p | 33.30p | 33.01p | 33.25p | 317918 |
11/04/2019 | 32.75p | 33.25p | 32.50p | 33.25p | 452340 |
10/04/2019 | 31.75p | 35.00p | 31.75p | 32.75p | 1405697 |
09/04/2019 | 30.75p | 30.75p | 29.75p | 30.25p | 40081 |
08/04/2019 | 30.75p | 30.85p | 30.00p | 30.75p | 299080 |
05/04/2019 | 30.75p | 30.88p | 30.75p | 30.75p | 5000 |
04/04/2019 | 29.75p | 30.90p | 29.75p | 30.75p | 141337 |
03/04/2019 | 30.00p | 30.49p | 29.00p | 29.00p | 111090 |
02/04/2019 | 30.75p | 30.75p | 29.70p | 30.00p | 90109 |
01/04/2019 | 30.75p | 30.75p | 30.50p | 30.75p | 33075 |
29/03/2019 | 32.00p | 32.00p | 30.50p | 30.75p | 147723 |
28/03/2019 | 30.50p | 32.35p | 30.50p | 32.00p | 241019 |
27/03/2019 | 30.35p | 30.50p | 30.00p | 30.50p | 132625 |
26/03/2019 | 29.60p | 30.35p | 29.32p | 30.35p | 384259 |
25/03/2019 | 29.00p | 29.60p | 28.50p | 29.60p | 256620 |
22/03/2019 | 29.00p | 29.00p | 28.62p | 29.00p | 332000 |
21/03/2019 | 29.75p | 29.75p | 28.50p | 29.00p | 213000 |
20/03/2019 | 29.00p | 29.95p | 29.00p | 29.75p | 192050 |
19/03/2019 | 28.75p | 29.50p | 28.55p | 29.00p | 57209 |
18/03/2019 | 29.25p | 29.25p | 28.50p | 28.75p | 247421 |
15/03/2019 | 29.25p | 29.28p | 28.76p | 29.25p | 121888 |
14/03/2019 | 29.50p | 29.50p | 28.65p | 29.25p | 83327 |
13/03/2019 | 28.75p | 29.60p | 28.75p | 29.50p | 502883 |
12/03/2019 | 29.25p | 29.60p | 28.50p | 28.75p | 325815 |
11/03/2019 | 29.50p | 29.90p | 28.65p | 29.25p | 541636 |
08/03/2019 | 29.75p | 29.98p | 28.75p | 28.75p | 127914 |
07/03/2019 | 30.25p | 30.25p | 29.75p | 29.75p | 142685 |
06/03/2019 | 29.75p | 30.49p | 29.10p | 30.25p | 376833 |
05/03/2019 | 31.10p | 31.10p | 29.56p | 29.75p | 355818 |
04/03/2019 | 31.65p | 31.65p | 31.00p | 31.10p | 150613 |
01/03/2019 | 32.05p | 32.05p | 31.20p | 31.65p | 105000 |
28/02/2019 | 32.05p | 32.05p | 31.61p | 32.00p | 47827 |
27/02/2019 | 32.30p | 32.30p | 31.50p | 32.05p | 107996 |
26/02/2019 | 32.50p | 32.50p | 32.00p | 32.30p | 198761 |
25/02/2019 | 32.25p | 32.64p | 32.00p | 32.50p | 323597 |
22/02/2019 | 31.75p | 32.75p | 31.75p | 32.50p | 417598 |
21/02/2019 | 31.75p | 32.00p | 31.50p | 31.75p | 193966 |
20/02/2019 | 31.25p | 31.75p | 31.25p | 31.75p | 52712 |
19/02/2019 | 31.50p | 31.50p | 31.05p | 31.25p | 63549 |
18/02/2019 | 31.50p | 31.60p | 31.05p | 31.50p | 108125 |
15/02/2019 | 31.50p | 31.50p | 31.05p | 31.50p | 104500 |
14/02/2019 | 31.75p | 32.00p | 31.50p | 31.50p | 56973 |
13/02/2019 | 32.25p | 32.25p | 31.15p | 31.75p | 311638 |
12/02/2019 | 32.25p | 32.25p | 31.70p | 32.25p | 51042 |
11/02/2019 | 33.25p | 33.30p | 31.61p | 32.25p | 266128 |
08/02/2019 | 33.25p | 33.50p | 33.00p | 33.50p | 9038 |
07/02/2019 | 33.75p | 34.10p | 33.01p | 33.20p | 423689 |
06/02/2019 | 34.00p | 34.00p | 33.50p | 33.75p | 150429 |
05/02/2019 | 33.25p | 34.38p | 33.25p | 34.00p | 230519 |
04/02/2019 | 32.75p | 34.00p | 32.70p | 33.25p | 500437 |
01/02/2019 | 33.00p | 33.05p | 32.00p | 32.75p | 577731 |
31/01/2019 | 33.50p | 33.95p | 31.15p | 33.00p | 2057223 |
30/01/2019 | 36.25p | 36.80p | 35.70p | 36.75p | 133558 |
29/01/2019 | 35.50p | 36.70p | 34.20p | 36.25p | 234533 |
28/01/2019 | 36.50p | 37.25p | 35.00p | 35.50p | 202532 |
25/01/2019 | 34.75p | 37.00p | 34.75p | 36.50p | 490962 |
24/01/2019 | 35.25p | 35.43p | 34.00p | 34.75p | 332624 |
23/01/2019 | 35.75p | 35.75p | 34.50p | 35.25p | 112878 |
22/01/2019 | 35.50p | 36.00p | 35.38p | 35.75p | 124136 |
21/01/2019 | 37.00p | 37.00p | 35.38p | 35.50p | 42164 |
18/01/2019 | 37.00p | 37.05p | 36.34p | 37.00p | 25386 |
17/01/2019 | 37.50p | 37.50p | 36.50p | 37.25p | 112842 |
16/01/2019 | 37.00p | 37.90p | 37.00p | 37.50p | 53357 |
15/01/2019 | 37.00p | 37.50p | 36.77p | 37.00p | 41998 |
14/01/2019 | 36.75p | 38.00p | 36.45p | 37.00p | 338427 |
11/01/2019 | 33.75p | 37.50p | 33.75p | 37.00p | 622837 |
10/01/2019 | 34.25p | 34.63p | 32.68p | 33.75p | 64501 |
09/01/2019 | 33.75p | 35.40p | 33.75p | 34.50p | 327401 |
08/01/2019 | 32.50p | 34.00p | 32.20p | 33.50p | 99398 |
07/01/2019 | 32.25p | 32.85p | 31.92p | 32.50p | 62666 |
04/01/2019 | 31.00p | 32.80p | 31.00p | 32.25p | 77500 |
03/01/2019 | 31.00p | 31.00p | 30.77p | 31.00p | 500 |
02/01/2019 | 31.25p | 32.00p | 30.41p | 31.00p | 192348 |
31/12/2018 | 31.25p | 32.00p | 30.66p | 31.25p | 57531 |
28/12/2018 | 31.25p | 31.41p | 30.86p | 31.25p | 53918 |
27/12/2018 | 31.25p | 31.25p | 30.86p | 31.25p | 949 |
24/12/2018 | 31.50p | 31.50p | 31.00p | 31.25p | 11932 |
21/12/2018 | 31.50p | 31.66p | 31.00p | 31.50p | 41500 |
20/12/2018 | 30.75p | 31.50p | 30.75p | 31.50p | 100000 |
19/12/2018 | 31.00p | 31.01p | 30.20p | 30.75p | 50967 |
18/12/2018 | 33.00p | 33.00p | 31.00p | 31.50p | 61500 |
17/12/2018 | 33.00p | 33.00p | 32.15p | 33.00p | 66624 |
14/12/2018 | 32.25p | 33.70p | 32.25p | 33.00p | 118094 |
13/12/2018 | 31.50p | 32.25p | 31.45p | 32.25p | 119514 |
12/12/2018 | 31.50p | 31.50p | 31.20p | 31.50p | 3558 |
11/12/2018 | 32.75p | 32.75p | 31.00p | 31.50p | 162166 |
10/12/2018 | 34.50p | 34.50p | 32.75p | 32.75p | 255509 |
07/12/2018 | 34.50p | 34.50p | 34.20p | 34.50p | 68986 |
06/12/2018 | 35.75p | 35.75p | 34.01p | 34.50p | 517998 |
05/12/2018 | 34.50p | 35.75p | 34.13p | 35.75p | 285221 |
04/12/2018 | 34.00p | 35.99p | 34.00p | 34.50p | 529252 |
03/12/2018 | 30.50p | 31.92p | 30.50p | 30.75p | 363633 |
30/11/2018 | 26.00p | 30.78p | 26.00p | 30.75p | 732825 |
29/11/2018 | 26.00p | 26.40p | 26.00p | 26.00p | 95047 |
28/11/2018 | 26.00p | 26.25p | 25.60p | 26.00p | 5000 |
27/11/2018 | 26.50p | 26.80p | 25.15p | 26.00p | 152952 |
26/11/2018 | 26.50p | 26.90p | 26.50p | 26.50p | 9058 |
23/11/2018 | 27.00p | 27.20p | 26.15p | 26.25p | 43660 |
22/11/2018 | 26.75p | 27.00p | 26.15p | 27.00p | 8638 |
21/11/2018 | 28.00p | 28.00p | 26.12p | 26.75p | 86500 |
20/11/2018 | 28.00p | 28.00p | 27.15p | 27.75p | 1715 |
19/11/2018 | 28.25p | 28.55p | 27.52p | 27.75p | 32850 |
*Close Price adjusted for both dividends and splits