Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2018 | 27.00p | 27.20p | 27.00p | 27.00p | 15067 |
14/02/2018 | 26.50p | 27.60p | 26.10p | 27.00p | 216334 |
13/02/2018 | 27.75p | 28.00p | 26.00p | 27.00p | 199457 |
12/02/2018 | 27.75p | 28.11p | 27.30p | 27.75p | 106971 |
09/02/2018 | 29.25p | 29.45p | 27.03p | 27.75p | 749167 |
08/02/2018 | 29.50p | 29.50p | 29.00p | 29.50p | 21342 |
07/02/2018 | 29.25p | 29.50p | 28.76p | 29.50p | 58799 |
06/02/2018 | 29.00p | 30.00p | 28.50p | 29.25p | 111508 |
05/02/2018 | 30.25p | 30.25p | 28.50p | 29.25p | 263552 |
02/02/2018 | 30.25p | 30.50p | 29.61p | 30.25p | 76190 |
01/02/2018 | 28.25p | 30.50p | 27.55p | 30.25p | 267769 |
31/01/2018 | 30.75p | 30.75p | 27.14p | 28.25p | 458015 |
30/01/2018 | 31.75p | 32.05p | 30.11p | 30.75p | 83684 |
29/01/2018 | 32.50p | 32.50p | 31.35p | 31.75p | 112687 |
26/01/2018 | 32.50p | 32.50p | 32.15p | 32.50p | 3549 |
25/01/2018 | 32.50p | 32.50p | 32.09p | 32.50p | 67191 |
24/01/2018 | 32.00p | 32.99p | 31.62p | 32.50p | 65878 |
23/01/2018 | 32.25p | 32.25p | 31.20p | 32.00p | 20601 |
22/01/2018 | 32.75p | 32.75p | 32.02p | 32.75p | 86055 |
19/01/2018 | 32.75p | 33.25p | 31.01p | 33.25p | 113840 |
18/01/2018 | 34.00p | 34.00p | 32.00p | 32.75p | 85847 |
17/01/2018 | 33.75p | 34.20p | 33.00p | 34.00p | 128982 |
16/01/2018 | 32.50p | 33.90p | 31.75p | 33.75p | 84232 |
15/01/2018 | 31.50p | 33.00p | 31.50p | 32.50p | 78321 |
12/01/2018 | 31.50p | 32.00p | 31.50p | 31.50p | 102872 |
11/01/2018 | 31.50p | 31.80p | 31.01p | 31.50p | 84851 |
10/01/2018 | 32.00p | 32.80p | 31.30p | 31.50p | 131299 |
09/01/2018 | 32.50p | 32.99p | 31.55p | 32.00p | 96376 |
08/01/2018 | 32.50p | 33.39p | 31.70p | 32.75p | 33737 |
05/01/2018 | 34.00p | 34.00p | 31.20p | 32.50p | 450069 |
04/01/2018 | 34.00p | 34.00p | 33.13p | 34.00p | 83219 |
03/01/2018 | 35.25p | 35.25p | 33.40p | 35.00p | 114026 |
02/01/2018 | 35.50p | 36.00p | 34.60p | 35.50p | 103820 |
29/12/2017 | 35.50p | 35.50p | 35.00p | 35.50p | 25000 |
28/12/2017 | 35.50p | 35.50p | 34.50p | 35.50p | 40000 |
27/12/2017 | 35.00p | 35.75p | 35.00p | 35.75p | 13714 |
22/12/2017 | 35.50p | 35.80p | 35.02p | 35.50p | 117305 |
21/12/2017 | 35.00p | 35.80p | 35.00p | 35.50p | 18308 |
20/12/2017 | 35.00p | 35.75p | 35.00p | 35.50p | 57335 |
19/12/2017 | 35.50p | 35.50p | 34.55p | 35.00p | 58660 |
18/12/2017 | 35.50p | 35.50p | 35.15p | 35.50p | 13014 |
15/12/2017 | 36.00p | 36.41p | 35.01p | 35.50p | 72204 |
14/12/2017 | 36.00p | 36.88p | 35.00p | 36.00p | 11290 |
13/12/2017 | 36.50p | 36.50p | 35.02p | 36.00p | 115097 |
12/12/2017 | 36.50p | 37.00p | 35.55p | 36.50p | 67688 |
11/12/2017 | 36.75p | 36.75p | 35.10p | 36.50p | 33896 |
08/12/2017 | 36.75p | 36.75p | 35.52p | 36.75p | 18800 |
07/12/2017 | 38.00p | 38.00p | 36.10p | 36.75p | 145452 |
06/12/2017 | 38.00p | 38.10p | 37.02p | 38.00p | 87630 |
05/12/2017 | 38.00p | 38.50p | 38.00p | 38.00p | 78496 |
04/12/2017 | 37.50p | 38.42p | 37.50p | 38.00p | 35973 |
01/12/2017 | 39.00p | 39.15p | 37.50p | 37.50p | 83539 |
30/11/2017 | 39.00p | 41.00p | 39.00p | 39.00p | 18466 |
29/11/2017 | 38.50p | 40.90p | 38.40p | 39.00p | 68056 |
28/11/2017 | 38.50p | 38.50p | 38.37p | 38.50p | 13236 |
27/11/2017 | 39.00p | 40.90p | 38.33p | 38.50p | 51480 |
24/11/2017 | 38.25p | 40.00p | 38.25p | 39.50p | 164365 |
23/11/2017 | 37.75p | 39.32p | 37.00p | 38.25p | 41650 |
22/11/2017 | 37.50p | 39.00p | 37.11p | 37.75p | 92243 |
21/11/2017 | 37.00p | 38.99p | 36.92p | 37.50p | 114110 |
20/11/2017 | 36.75p | 37.00p | 36.00p | 37.00p | 38836 |
17/11/2017 | 36.00p | 37.00p | 35.30p | 37.00p | 263856 |
16/11/2017 | 36.00p | 36.90p | 35.22p | 36.00p | 16267 |
15/11/2017 | 35.00p | 36.00p | 34.88p | 35.25p | 43789 |
14/11/2017 | 34.75p | 36.00p | 31.28p | 35.00p | 493427 |
13/11/2017 | 35.00p | 35.50p | 34.41p | 34.75p | 158641 |
10/11/2017 | 34.00p | 35.50p | 33.86p | 35.50p | 437832 |
09/11/2017 | 33.50p | 34.50p | 33.19p | 34.00p | 233616 |
08/11/2017 | 33.75p | 33.84p | 33.17p | 33.50p | 76845 |
07/11/2017 | 35.00p | 35.00p | 32.00p | 33.75p | 492334 |
06/11/2017 | 36.00p | 36.00p | 34.02p | 35.00p | 218203 |
03/11/2017 | 36.00p | 36.00p | 35.10p | 36.00p | 17572 |
02/11/2017 | 36.00p | 36.00p | 35.35p | 36.00p | 24835 |
01/11/2017 | 36.50p | 36.50p | 35.32p | 36.00p | 177461 |
31/10/2017 | 36.50p | 36.50p | 35.02p | 36.00p | 613374 |
30/10/2017 | 36.50p | 36.50p | 35.26p | 36.00p | 26929 |
27/10/2017 | 36.25p | 36.25p | 34.67p | 35.50p | 55915 |
26/10/2017 | 34.50p | 35.25p | 34.31p | 35.25p | 77015 |
25/10/2017 | 35.75p | 35.90p | 34.30p | 34.50p | 114879 |
24/10/2017 | 36.00p | 36.00p | 35.17p | 35.75p | 60561 |
23/10/2017 | 36.50p | 37.15p | 35.50p | 36.00p | 105452 |
20/10/2017 | 36.50p | 37.22p | 35.80p | 36.50p | 110490 |
19/10/2017 | 36.00p | 36.75p | 35.00p | 36.00p | 139731 |
18/10/2017 | 36.00p | 36.70p | 35.15p | 36.00p | 36367 |
17/10/2017 | 36.00p | 37.00p | 35.92p | 36.00p | 221062 |
16/10/2017 | 36.00p | 37.00p | 35.70p | 36.00p | 267808 |
13/10/2017 | 36.75p | 36.75p | 35.50p | 36.00p | 1126201 |
12/10/2017 | 38.50p | 41.00p | 36.50p | 36.75p | 1703068 |
11/10/2017 | 38.50p | 38.50p | 38.00p | 38.50p | 143095 |
10/10/2017 | 40.00p | 40.75p | 36.75p | 38.50p | 631739 |
09/10/2017 | 39.00p | 41.37p | 39.00p | 40.75p | 320664 |
06/10/2017 | 39.00p | 40.00p | 39.00p | 39.00p | 123841 |
05/10/2017 | 39.00p | 39.00p | 39.00p | 39.00p | 5665 |
04/10/2017 | 38.25p | 39.25p | 38.25p | 39.00p | 58829 |
03/10/2017 | 38.25p | 38.50p | 38.25p | 38.50p | 78388 |
02/10/2017 | 37.50p | 38.25p | 37.00p | 38.25p | 113743 |
29/09/2017 | 37.25p | 37.50p | 37.25p | 37.50p | 11205 |
28/09/2017 | 37.25p | 37.25p | 37.25p | 37.25p | 31464 |
27/09/2017 | 37.25p | 37.25p | 37.25p | 37.25p | 40917 |
26/09/2017 | 36.50p | 37.25p | 37.00p | 37.25p | 174719 |
25/09/2017 | 39.25p | 39.00p | 35.00p | 37.00p | 715988 |
22/09/2017 | 39.00p | 39.50p | 38.75p | 38.75p | 290072 |
21/09/2017 | 39.25p | 39.25p | 39.00p | 39.00p | 60382 |
20/09/2017 | 41.00p | 41.25p | 39.00p | 39.25p | 275076 |
19/09/2017 | 39.50p | 41.50p | 39.50p | 41.25p | 411440 |
18/09/2017 | 39.50p | 39.50p | 39.50p | 39.50p | 16678 |
15/09/2017 | 39.75p | 39.75p | 39.50p | 39.50p | 101698 |
14/09/2017 | 39.75p | 39.75p | 39.75p | 39.75p | 36736 |
13/09/2017 | 37.25p | 41.00p | 37.25p | 39.75p | 252071 |
12/09/2017 | 37.25p | 37.25p | 37.25p | 37.25p | 301328 |
11/09/2017 | 37.75p | 37.75p | 37.25p | 37.25p | 46146 |
08/09/2017 | 37.75p | 37.75p | 37.75p | 37.75p | 448368 |
07/09/2017 | 38.00p | 38.00p | 37.75p | 37.75p | 20100 |
06/09/2017 | 35.50p | 38.00p | 35.50p | 38.00p | 392002 |
05/09/2017 | 35.50p | 35.50p | 35.00p | 35.50p | 222861 |
04/09/2017 | 35.00p | 35.50p | 35.00p | 35.50p | 789172 |
01/09/2017 | 34.75p | 35.00p | 34.75p | 35.00p | 479201 |
31/08/2017 | 33.25p | 35.00p | 32.75p | 34.75p | 1128150 |
30/08/2017 | 33.00p | 33.00p | 32.75p | 32.75p | 879644 |
29/08/2017 | 33.00p | 33.00p | 33.00p | 33.00p | 199279 |
25/08/2017 | 32.75p | 33.00p | 32.75p | 33.00p | 41004 |
24/08/2017 | 32.50p | 32.75p | 32.50p | 32.75p | 363967 |
23/08/2017 | 34.00p | 34.00p | 32.50p | 32.50p | 294864 |
22/08/2017 | 34.50p | 34.50p | 34.00p | 34.00p | 206777 |
21/08/2017 | 35.25p | 36.75p | 34.50p | 34.50p | 480059 |
18/08/2017 | 33.00p | 35.25p | 33.00p | 35.00p | 991207 |
17/08/2017 | 32.75p | 33.00p | 32.75p | 33.00p | 155840 |
16/08/2017 | 33.00p | 33.00p | 32.75p | 32.75p | 65455 |
15/08/2017 | 34.88p | 34.88p | 32.00p | 33.00p | 664305 |
14/08/2017 | 35.00p | 35.00p | 33.38p | 34.88p | 361507 |
11/08/2017 | 36.50p | 36.50p | 35.00p | 35.00p | 627980 |
10/08/2017 | 37.75p | 37.75p | 36.50p | 36.50p | 483494 |
09/08/2017 | 37.75p | 37.75p | 37.75p | 37.75p | 766234 |
08/08/2017 | 37.75p | 37.75p | 37.75p | 37.75p | 714323 |
07/08/2017 | 37.50p | 37.75p | 37.50p | 37.75p | 249464 |
04/08/2017 | 35.75p | 37.50p | 35.50p | 37.50p | 563627 |
03/08/2017 | 35.25p | 36.00p | 35.25p | 35.50p | 148293 |
02/08/2017 | 36.25p | 36.25p | 35.25p | 35.25p | 612813 |
01/08/2017 | 34.00p | 36.50p | 34.00p | 36.25p | 604496 |
31/07/2017 | 35.50p | 43.50p | 33.50p | 34.00p | 1819807 |
28/07/2017 | 44.00p | 44.00p | 43.50p | 43.50p | 74536 |
27/07/2017 | 41.75p | 44.00p | 41.75p | 44.00p | 294709 |
26/07/2017 | 41.25p | 41.75p | 41.25p | 41.75p | 90511 |
25/07/2017 | 41.75p | 41.75p | 41.00p | 41.25p | 81441 |
24/07/2017 | 43.50p | 43.50p | 41.75p | 41.75p | 479274 |
21/07/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 26056 |
20/07/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 102302 |
19/07/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 21321 |
18/07/2017 | 43.75p | 43.75p | 43.50p | 43.50p | 71371 |
17/07/2017 | 45.25p | 45.25p | 43.75p | 43.75p | 62694 |
14/07/2017 | 44.00p | 45.25p | 44.00p | 45.25p | 158617 |
13/07/2017 | 46.00p | 46.00p | 44.00p | 44.00p | 509101 |
12/07/2017 | 46.25p | 46.25p | 46.00p | 46.00p | 55896 |
11/07/2017 | 45.50p | 46.75p | 45.50p | 46.25p | 312413 |
10/07/2017 | 46.00p | 46.50p | 45.50p | 45.50p | 113373 |
07/07/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 6375 |
06/07/2017 | 46.00p | 46.00p | 46.00p | 46.00p | 33397 |
05/07/2017 | 44.50p | 46.00p | 44.50p | 46.00p | 140208 |
04/07/2017 | 45.25p | 45.25p | 44.50p | 44.50p | 44732 |
03/07/2017 | 45.25p | 45.25p | 45.25p | 45.25p | 17946 |
30/06/2017 | 45.50p | 45.50p | 45.25p | 45.25p | 13708 |
29/06/2017 | 45.50p | 45.50p | 45.50p | 45.50p | 207216 |
28/06/2017 | 46.00p | 46.00p | 45.50p | 45.50p | 60903 |
27/06/2017 | 46.00p | 46.50p | 46.00p | 46.00p | 37950 |
26/06/2017 | 48.50p | 48.50p | 44.50p | 46.00p | 390395 |
23/06/2017 | 49.00p | 49.00p | 48.00p | 48.50p | 135433 |
22/06/2017 | 48.50p | 48.00p | 48.00p | 48.00p | 0 |
21/06/2017 | 49.50p | 49.50p | 48.00p | 48.00p | 0 |
20/06/2017 | 50.00p | 50.00p | 49.00p | 49.50p | 0 |
19/06/2017 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
16/06/2017 | 49.50p | 51.00p | 48.70p | 50.00p | 269521 |
15/06/2017 | 50.50p | 51.01p | 48.50p | 49.50p | 263193 |
14/06/2017 | 50.50p | 51.01p | 49.00p | 50.50p | 188615 |
13/06/2017 | 50.50p | 51.07p | 49.16p | 50.50p | 35548 |
12/06/2017 | 54.25p | 54.25p | 49.11p | 50.00p | 530244 |
09/06/2017 | 54.50p | 55.40p | 51.10p | 54.25p | 340122 |
08/06/2017 | 54.25p | 57.44p | 53.00p | 55.75p | 833635 |
07/06/2017 | 52.00p | 56.00p | 50.61p | 54.25p | 1393195 |
06/06/2017 | 50.50p | 51.70p | 49.15p | 50.25p | 153029 |
05/06/2017 | 51.00p | 51.80p | 49.00p | 50.50p | 449526 |
02/06/2017 | 52.50p | 53.22p | 50.01p | 51.00p | 226279 |
01/06/2017 | 49.25p | 54.94p | 49.25p | 52.50p | 792768 |
31/05/2017 | 48.25p | 50.00p | 48.03p | 49.25p | 41472 |
30/05/2017 | 48.00p | 48.63p | 47.50p | 48.25p | 161759 |
26/05/2017 | 48.00p | 48.63p | 48.00p | 48.25p | 123197 |
25/05/2017 | 48.00p | 48.63p | 47.50p | 48.25p | 191110 |
24/05/2017 | 48.25p | 48.63p | 48.19p | 48.25p | 19210 |
23/05/2017 | 48.25p | 48.65p | 48.10p | 48.25p | 73240 |
22/05/2017 | 48.25p | 48.85p | 47.00p | 48.25p | 285681 |
19/05/2017 | 48.00p | 48.91p | 47.75p | 48.25p | 157721 |
18/05/2017 | 48.50p | 49.50p | 47.00p | 48.25p | 126660 |
17/05/2017 | 48.50p | 50.00p | 48.30p | 48.75p | 46628 |
16/05/2017 | 48.75p | 49.90p | 48.00p | 48.75p | 157224 |
15/05/2017 | 48.50p | 49.90p | 47.78p | 48.75p | 295624 |
12/05/2017 | 47.75p | 48.64p | 47.42p | 48.50p | 170241 |
11/05/2017 | 47.50p | 48.48p | 47.45p | 47.75p | 109203 |
10/05/2017 | 48.25p | 48.98p | 47.18p | 47.50p | 309144 |
09/05/2017 | 48.50p | 49.90p | 47.60p | 48.25p | 363525 |
08/05/2017 | 47.00p | 50.72p | 47.00p | 48.50p | 585338 |
05/05/2017 | 45.75p | 48.00p | 45.75p | 47.25p | 175329 |
*Close Price adjusted for both dividends and splits