Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/10/2018 | 59.00p | 59.00p | 58.00p | 58.50p | 22069 |
25/10/2018 | 59.00p | 59.00p | 58.00p | 59.00p | 4000 |
24/10/2018 | 60.00p | 60.00p | 59.00p | 59.00p | 3395 |
23/10/2018 | 59.00p | 61.00p | 59.00p | 60.00p | 7213 |
22/10/2018 | 59.00p | 60.50p | 59.00p | 59.00p | 24771 |
19/10/2018 | 59.00p | 59.00p | 59.00p | 59.00p | 2500 |
18/10/2018 | 59.00p | 60.50p | 58.20p | 59.00p | 38936 |
17/10/2018 | 59.50p | 60.00p | 58.00p | 59.00p | 26230 |
16/10/2018 | 60.00p | 61.60p | 59.10p | 59.50p | 15103 |
15/10/2018 | 60.00p | 61.00p | 59.00p | 60.00p | 29427 |
12/10/2018 | 55.70p | 61.50p | 54.20p | 60.00p | 139489 |
11/10/2018 | 59.00p | 59.46p | 53.02p | 55.20p | 185645 |
10/10/2018 | 60.00p | 61.00p | 58.30p | 59.00p | 33073 |
09/10/2018 | 61.50p | 61.50p | 58.45p | 60.00p | 59306 |
08/10/2018 | 60.50p | 61.70p | 58.99p | 61.00p | 8511 |
05/10/2018 | 60.50p | 62.00p | 59.30p | 60.50p | 29703 |
04/10/2018 | 59.50p | 60.95p | 58.77p | 60.50p | 99350 |
03/10/2018 | 61.50p | 61.50p | 57.50p | 59.50p | 163967 |
02/10/2018 | 65.00p | 65.00p | 60.26p | 61.50p | 183669 |
01/10/2018 | 66.50p | 67.81p | 64.26p | 65.00p | 29264 |
28/09/2018 | 66.50p | 66.50p | 65.00p | 66.50p | 11000 |
27/09/2018 | 66.50p | 66.50p | 64.90p | 66.50p | 20496 |
26/09/2018 | 64.50p | 66.50p | 64.50p | 66.50p | 10000 |
25/09/2018 | 64.50p | 66.00p | 64.50p | 64.50p | 45949 |
24/09/2018 | 68.00p | 68.00p | 63.00p | 64.50p | 160737 |
21/09/2018 | 68.50p | 68.50p | 66.00p | 68.00p | 35401 |
20/09/2018 | 71.00p | 71.00p | 67.00p | 68.50p | 42220 |
19/09/2018 | 71.50p | 71.50p | 70.00p | 70.50p | 16128 |
18/09/2018 | 71.00p | 71.50p | 71.00p | 71.00p | 41572 |
17/09/2018 | 71.50p | 71.90p | 70.25p | 71.00p | 82521 |
14/09/2018 | 70.00p | 72.00p | 69.70p | 71.00p | 135633 |
13/09/2018 | 70.00p | 70.70p | 69.00p | 70.00p | 51603 |
12/09/2018 | 72.00p | 74.00p | 70.00p | 70.00p | 151788 |
11/09/2018 | 72.50p | 74.75p | 67.50p | 72.00p | 454048 |
10/09/2018 | 70.00p | 71.00p | 68.60p | 71.00p | 27039 |
07/09/2018 | 70.50p | 71.70p | 70.00p | 70.00p | 37999 |
06/09/2018 | 70.50p | 71.50p | 70.50p | 70.50p | 23005 |
05/09/2018 | 71.50p | 73.00p | 70.00p | 70.50p | 66896 |
04/09/2018 | 71.50p | 72.00p | 70.45p | 71.50p | 58713 |
03/09/2018 | 71.50p | 71.50p | 70.00p | 70.00p | 6589 |
31/08/2018 | 70.00p | 73.00p | 70.00p | 71.50p | 61638 |
30/08/2018 | 69.00p | 71.60p | 68.45p | 70.00p | 44434 |
29/08/2018 | 70.50p | 71.70p | 68.00p | 69.00p | 75069 |
28/08/2018 | 69.00p | 72.00p | 68.55p | 70.50p | 84905 |
24/08/2018 | 69.00p | 69.90p | 68.55p | 69.00p | 19043 |
23/08/2018 | 67.00p | 70.00p | 67.00p | 69.00p | 51067 |
22/08/2018 | 68.50p | 68.50p | 66.40p | 67.00p | 31500 |
21/08/2018 | 68.50p | 69.40p | 67.61p | 68.50p | 18944 |
20/08/2018 | 68.50p | 69.00p | 67.25p | 68.50p | 78105 |
17/08/2018 | 66.50p | 69.00p | 66.50p | 68.50p | 141720 |
16/08/2018 | 66.00p | 68.00p | 66.00p | 66.50p | 41775 |
15/08/2018 | 68.50p | 68.90p | 65.15p | 66.00p | 32873 |
14/08/2018 | 70.50p | 70.50p | 68.50p | 68.50p | 22956 |
13/08/2018 | 70.50p | 70.50p | 69.15p | 70.50p | 10235 |
10/08/2018 | 70.50p | 71.00p | 67.25p | 70.50p | 113706 |
09/08/2018 | 72.50p | 72.50p | 69.00p | 69.00p | 145828 |
08/08/2018 | 74.00p | 74.50p | 71.00p | 72.50p | 73701 |
07/08/2018 | 72.00p | 75.04p | 70.50p | 74.00p | 470560 |
06/08/2018 | 70.00p | 72.00p | 66.00p | 72.00p | 140537 |
03/08/2018 | 64.50p | 71.50p | 64.50p | 70.00p | 423940 |
02/08/2018 | 64.00p | 66.00p | 63.50p | 64.50p | 88181 |
01/08/2018 | 59.50p | 68.00p | 59.50p | 64.00p | 391288 |
31/07/2018 | 59.50p | 61.55p | 59.50p | 59.50p | 38579 |
30/07/2018 | 59.50p | 61.90p | 58.70p | 59.50p | 37423 |
27/07/2018 | 59.50p | 61.20p | 59.50p | 59.50p | 41225 |
26/07/2018 | 59.50p | 61.39p | 59.50p | 59.50p | 3257 |
25/07/2018 | 59.50p | 61.70p | 59.50p | 59.50p | 63246 |
24/07/2018 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
23/07/2018 | 60.00p | 60.00p | 57.10p | 58.00p | 8285 |
20/07/2018 | 62.00p | 62.00p | 60.00p | 60.00p | 45410 |
19/07/2018 | 62.00p | 62.00p | 60.00p | 62.00p | 25000 |
18/07/2018 | 62.00p | 62.50p | 60.50p | 62.00p | 33000 |
17/07/2018 | 62.00p | 63.90p | 61.00p | 62.00p | 82189 |
16/07/2018 | 58.50p | 63.90p | 58.50p | 63.00p | 75239 |
13/07/2018 | 57.00p | 59.00p | 57.00p | 58.50p | 32070 |
12/07/2018 | 57.00p | 58.70p | 57.00p | 57.00p | 12603 |
11/07/2018 | 57.00p | 57.10p | 57.00p | 57.00p | 17886 |
10/07/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
09/07/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
06/07/2018 | 57.00p | 57.08p | 57.00p | 57.00p | 20410 |
05/07/2018 | 57.00p | 58.90p | 57.00p | 57.00p | 458 |
04/07/2018 | 57.00p | 59.00p | 57.00p | 57.00p | 12612 |
03/07/2018 | 57.00p | 58.90p | 57.00p | 57.00p | 19977 |
02/07/2018 | 57.00p | 58.00p | 55.60p | 57.00p | 8656 |
29/06/2018 | 57.00p | 57.20p | 57.00p | 57.00p | 5623 |
28/06/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 5628 |
27/06/2018 | 57.00p | 57.00p | 57.00p | 57.00p | 2950 |
26/06/2018 | 57.50p | 57.50p | 55.60p | 57.00p | 25629 |
25/06/2018 | 57.50p | 57.50p | 56.65p | 57.50p | 8577 |
22/06/2018 | 57.00p | 58.20p | 57.00p | 57.50p | 3758 |
21/06/2018 | 57.50p | 58.40p | 56.50p | 57.50p | 125184 |
20/06/2018 | 57.50p | 58.50p | 56.50p | 57.50p | 37512 |
19/06/2018 | 57.50p | 57.50p | 56.10p | 57.50p | 13330 |
18/06/2018 | 57.00p | 57.50p | 56.50p | 57.50p | 4675 |
15/06/2018 | 57.00p | 59.00p | 56.29p | 57.50p | 20196 |
14/06/2018 | 57.00p | 57.00p | 56.10p | 57.00p | 12530 |
13/06/2018 | 57.00p | 58.50p | 55.50p | 57.00p | 22560 |
12/06/2018 | 56.50p | 57.50p | 56.50p | 56.50p | 5000 |
11/06/2018 | 56.00p | 57.50p | 55.75p | 56.50p | 56195 |
08/06/2018 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
07/06/2018 | 56.00p | 56.38p | 55.00p | 56.00p | 15033 |
06/06/2018 | 56.00p | 56.49p | 56.00p | 56.00p | 21775 |
05/06/2018 | 55.50p | 56.00p | 55.10p | 56.00p | 37886 |
04/06/2018 | 59.00p | 59.00p | 55.50p | 55.50p | 29075 |
01/06/2018 | 59.00p | 59.78p | 58.22p | 59.00p | 187639 |
31/05/2018 | 60.00p | 60.00p | 58.50p | 59.00p | 46481 |
30/05/2018 | 60.50p | 61.00p | 59.68p | 61.00p | 26684 |
29/05/2018 | 60.50p | 61.50p | 59.10p | 61.00p | 58067 |
25/05/2018 | 60.50p | 61.00p | 59.70p | 61.00p | 2521 |
24/05/2018 | 60.50p | 61.00p | 59.68p | 61.00p | 2000 |
23/05/2018 | 60.50p | 61.00p | 59.68p | 61.00p | 4190 |
22/05/2018 | 61.00p | 61.90p | 59.70p | 61.00p | 14185 |
21/05/2018 | 60.50p | 61.90p | 59.70p | 61.00p | 9315 |
18/05/2018 | 61.00p | 61.90p | 59.70p | 61.00p | 30202 |
17/05/2018 | 60.50p | 61.90p | 60.00p | 61.00p | 12407 |
16/05/2018 | 60.50p | 63.00p | 58.80p | 61.00p | 68437 |
15/05/2018 | 60.50p | 60.80p | 58.00p | 60.50p | 37607 |
14/05/2018 | 60.50p | 60.80p | 58.80p | 60.50p | 2546 |
11/05/2018 | 60.50p | 60.50p | 58.80p | 60.50p | 20511 |
10/05/2018 | 60.50p | 62.45p | 58.80p | 60.50p | 45914 |
09/05/2018 | 60.50p | 62.50p | 58.80p | 60.50p | 62249 |
08/05/2018 | 60.50p | 62.50p | 58.70p | 60.50p | 155671 |
04/05/2018 | 60.50p | 62.45p | 59.70p | 60.50p | 97655 |
03/05/2018 | 60.50p | 62.50p | 60.50p | 60.50p | 21924 |
02/05/2018 | 60.50p | 61.33p | 60.50p | 60.50p | 10000 |
01/05/2018 | 60.50p | 62.44p | 60.50p | 60.50p | 13785 |
30/04/2018 | 60.50p | 62.80p | 59.62p | 60.50p | 77585 |
27/04/2018 | 60.50p | 62.75p | 60.50p | 60.50p | 4922 |
26/04/2018 | 60.50p | 62.75p | 59.62p | 60.50p | 33018 |
25/04/2018 | 60.50p | 62.90p | 59.50p | 60.50p | 59408 |
24/04/2018 | 60.50p | 62.75p | 59.50p | 60.50p | 57027 |
23/04/2018 | 60.50p | 61.40p | 59.50p | 60.50p | 51484 |
20/04/2018 | 60.50p | 62.00p | 59.50p | 60.50p | 88083 |
19/04/2018 | 60.50p | 62.00p | 59.50p | 60.50p | 88163 |
18/04/2018 | 61.50p | 62.00p | 59.00p | 60.50p | 67511 |
17/04/2018 | 61.50p | 63.75p | 59.00p | 61.50p | 196902 |
16/04/2018 | 57.00p | 63.75p | 57.00p | 61.50p | 185326 |
13/04/2018 | 55.50p | 58.75p | 55.50p | 57.00p | 32000 |
12/04/2018 | 55.50p | 58.00p | 55.50p | 55.50p | 56513 |
11/04/2018 | 55.50p | 58.00p | 53.00p | 55.50p | 47658 |
10/04/2018 | 55.50p | 58.00p | 54.80p | 55.50p | 67800 |
09/04/2018 | 55.50p | 57.75p | 54.22p | 55.50p | 90602 |
06/04/2018 | 55.50p | 56.75p | 53.25p | 55.50p | 91612 |
05/04/2018 | 55.50p | 58.00p | 53.10p | 55.50p | 58901 |
04/04/2018 | 55.50p | 56.33p | 53.30p | 55.50p | 50828 |
03/04/2018 | 55.00p | 58.00p | 53.25p | 55.50p | 204668 |
29/03/2018 | 55.00p | 55.00p | 54.30p | 55.00p | 19295 |
28/03/2018 | 54.50p | 56.56p | 54.00p | 55.00p | 60412 |
27/03/2018 | 54.50p | 56.83p | 53.28p | 55.00p | 68614 |
26/03/2018 | 52.50p | 54.65p | 50.35p | 52.50p | 35746 |
23/03/2018 | 52.50p | 52.50p | 50.20p | 52.50p | 62698 |
22/03/2018 | 52.50p | 53.50p | 52.50p | 52.50p | 4099 |
21/03/2018 | 50.00p | 52.50p | 50.00p | 52.50p | 125079 |
20/03/2018 | 50.00p | 50.10p | 50.00p | 50.00p | 30266 |
19/03/2018 | 50.00p | 50.10p | 50.00p | 50.00p | 15000 |
16/03/2018 | 50.00p | 50.15p | 50.00p | 50.00p | 26865 |
15/03/2018 | 50.00p | 51.90p | 50.00p | 50.00p | 60856 |
14/03/2018 | 50.00p | 51.90p | 50.00p | 50.00p | 1926 |
13/03/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
12/03/2018 | 50.00p | 50.00p | 48.00p | 50.00p | 22000 |
09/03/2018 | 50.00p | 51.90p | 50.00p | 50.00p | 1600 |
08/03/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
07/03/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
06/03/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
05/03/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
02/03/2018 | 50.00p | 51.90p | 50.00p | 50.00p | 33273 |
01/03/2018 | 50.00p | 50.00p | 49.50p | 50.00p | 8685 |
28/02/2018 | 50.00p | 50.10p | 50.00p | 50.00p | 20000 |
27/02/2018 | 50.00p | 51.80p | 50.00p | 50.00p | 28936 |
26/02/2018 | 50.00p | 50.00p | 50.00p | 50.00p | 3000 |
23/02/2018 | 49.50p | 51.80p | 49.50p | 50.00p | 75405 |
22/02/2018 | 50.00p | 51.80p | 50.00p | 50.00p | 14000 |
21/02/2018 | 49.50p | 51.75p | 49.50p | 50.00p | 17000 |
20/02/2018 | 49.50p | 51.75p | 49.50p | 49.50p | 2900 |
19/02/2018 | 49.50p | 51.90p | 49.00p | 49.50p | 12221 |
16/02/2018 | 49.50p | 49.50p | 48.50p | 49.50p | 4522 |
15/02/2018 | 49.50p | 51.90p | 48.00p | 49.50p | 15839 |
14/02/2018 | 49.50p | 50.33p | 49.50p | 49.50p | 2000 |
13/02/2018 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
12/02/2018 | 49.50p | 50.50p | 47.07p | 49.50p | 48806 |
09/02/2018 | 52.00p | 52.00p | 47.05p | 49.50p | 51547 |
08/02/2018 | 52.00p | 52.92p | 50.50p | 52.00p | 6837 |
07/02/2018 | 49.50p | 53.80p | 47.00p | 52.00p | 96956 |
06/02/2018 | 50.50p | 51.00p | 47.00p | 48.50p | 79750 |
05/02/2018 | 52.50p | 55.00p | 50.05p | 52.50p | 64001 |
02/02/2018 | 50.50p | 55.00p | 50.50p | 53.00p | 45103 |
01/02/2018 | 51.00p | 52.80p | 50.00p | 51.00p | 11108 |
31/01/2018 | 53.50p | 53.50p | 49.00p | 51.00p | 83966 |
30/01/2018 | 52.50p | 54.00p | 52.05p | 53.50p | 152486 |
29/01/2018 | 48.50p | 54.00p | 48.50p | 52.50p | 107643 |
26/01/2018 | 48.50p | 48.50p | 48.05p | 48.50p | 2383 |
25/01/2018 | 49.00p | 50.00p | 48.45p | 48.50p | 52792 |
24/01/2018 | 47.00p | 51.00p | 47.00p | 48.50p | 465328 |
23/01/2018 | 47.00p | 48.20p | 44.00p | 46.00p | 122574 |
22/01/2018 | 46.50p | 49.50p | 46.00p | 47.00p | 148848 |
19/01/2018 | 44.00p | 47.45p | 44.00p | 46.50p | 22640 |
18/01/2018 | 42.50p | 46.00p | 42.50p | 44.00p | 135631 |
17/01/2018 | 34.50p | 45.00p | 32.10p | 42.50p | 212852 |
16/01/2018 | 35.50p | 35.65p | 32.05p | 34.50p | 56884 |
15/01/2018 | 37.50p | 37.60p | 34.00p | 37.00p | 40356 |
*Close Price adjusted for both dividends and splits