Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/01/2018 | 55.00p | 56.50p | 53.30p | 55.00p | 2857 |
26/01/2018 | 56.00p | 57.50p | 54.03p | 57.50p | 17721 |
25/01/2018 | 56.00p | 56.60p | 54.26p | 56.00p | 3843 |
24/01/2018 | 55.25p | 56.18p | 54.44p | 56.00p | 16059 |
23/01/2018 | 55.00p | 56.08p | 55.00p | 55.25p | 14584 |
22/01/2018 | 55.00p | 56.50p | 55.00p | 55.00p | 0 |
19/01/2018 | 55.00p | 56.50p | 53.60p | 56.50p | 9345 |
18/01/2018 | 55.00p | 55.45p | 53.60p | 55.00p | 4061 |
17/01/2018 | 55.00p | 55.45p | 53.60p | 55.00p | 17773 |
16/01/2018 | 55.00p | 55.93p | 53.60p | 55.00p | 3906 |
15/01/2018 | 55.00p | 55.00p | 53.53p | 55.00p | 12434 |
12/01/2018 | 55.50p | 57.09p | 55.00p | 55.00p | 32157 |
11/01/2018 | 55.50p | 56.80p | 53.60p | 54.00p | 21429 |
10/01/2018 | 55.50p | 56.70p | 53.60p | 55.50p | 9146 |
09/01/2018 | 55.50p | 56.70p | 53.60p | 55.50p | 13829 |
08/01/2018 | 55.50p | 56.70p | 53.60p | 55.50p | 16694 |
05/01/2018 | 55.50p | 56.50p | 55.00p | 55.00p | 15085 |
04/01/2018 | 55.50p | 56.73p | 53.60p | 55.50p | 16720 |
03/01/2018 | 55.50p | 56.73p | 53.95p | 55.50p | 2792 |
02/01/2018 | 55.00p | 56.90p | 53.10p | 54.50p | 25322 |
29/12/2017 | 56.00p | 57.25p | 54.10p | 55.00p | 10933 |
28/12/2017 | 57.00p | 57.00p | 55.00p | 56.50p | 25414 |
27/12/2017 | 57.00p | 57.00p | 57.00p | 57.00p | 2364 |
22/12/2017 | 57.00p | 57.00p | 55.50p | 57.00p | 4283 |
21/12/2017 | 57.00p | 57.00p | 55.10p | 57.00p | 300 |
20/12/2017 | 57.00p | 57.00p | 57.00p | 57.00p | 50 |
19/12/2017 | 57.00p | 57.00p | 57.00p | 57.00p | 1724 |
18/12/2017 | 57.00p | 57.40p | 55.10p | 57.00p | 18086 |
15/12/2017 | 57.00p | 57.75p | 57.00p | 57.00p | 10807 |
14/12/2017 | 57.75p | 57.75p | 55.10p | 57.00p | 9759 |
13/12/2017 | 59.25p | 59.25p | 55.60p | 57.25p | 20142 |
12/12/2017 | 59.25p | 59.25p | 57.60p | 59.25p | 800 |
11/12/2017 | 59.25p | 60.40p | 57.60p | 59.25p | 3393 |
08/12/2017 | 59.25p | 59.25p | 57.60p | 59.25p | 889 |
07/12/2017 | 59.25p | 60.40p | 59.00p | 59.25p | 2341 |
06/12/2017 | 59.25p | 60.40p | 59.25p | 59.25p | 169 |
05/12/2017 | 61.00p | 61.00p | 58.00p | 59.25p | 18200 |
04/12/2017 | 61.00p | 61.00p | 59.10p | 61.00p | 500 |
01/12/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
30/11/2017 | 61.00p | 61.90p | 59.25p | 61.00p | 16336 |
29/11/2017 | 62.50p | 62.50p | 60.00p | 62.00p | 22162 |
28/11/2017 | 62.50p | 62.50p | 60.10p | 62.50p | 10000 |
27/11/2017 | 62.50p | 65.00p | 62.42p | 62.50p | 2020 |
24/11/2017 | 62.50p | 62.50p | 62.42p | 62.50p | 20000 |
23/11/2017 | 62.50p | 62.50p | 60.10p | 62.50p | 19670 |
22/11/2017 | 62.00p | 65.00p | 60.22p | 62.50p | 95672 |
21/11/2017 | 60.00p | 60.00p | 58.00p | 59.50p | 3670 |
20/11/2017 | 61.00p | 61.00p | 59.00p | 61.00p | 13929 |
17/11/2017 | 61.00p | 61.00p | 57.00p | 61.00p | 20458 |
16/11/2017 | 61.00p | 61.74p | 61.00p | 61.00p | 1505 |
15/11/2017 | 61.00p | 61.00p | 59.17p | 61.00p | 1000 |
14/11/2017 | 61.00p | 61.92p | 59.00p | 59.00p | 9803 |
13/11/2017 | 61.00p | 61.92p | 59.20p | 61.00p | 597 |
10/11/2017 | 61.00p | 63.00p | 59.20p | 61.00p | 12421 |
09/11/2017 | 61.00p | 62.15p | 61.00p | 61.50p | 301 |
08/11/2017 | 62.00p | 62.19p | 60.17p | 62.00p | 7274 |
07/11/2017 | 62.00p | 62.46p | 61.17p | 62.00p | 2277 |
06/11/2017 | 63.00p | 63.00p | 61.20p | 62.00p | 10000 |
03/11/2017 | 63.00p | 65.00p | 63.00p | 63.00p | 2640 |
02/11/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
01/11/2017 | 63.00p | 64.05p | 61.17p | 63.00p | 5202 |
31/10/2017 | 63.00p | 63.00p | 61.50p | 63.00p | 15438 |
30/10/2017 | 63.00p | 64.15p | 61.50p | 63.00p | 7600 |
27/10/2017 | 64.00p | 64.00p | 62.00p | 63.00p | 17918 |
26/10/2017 | 64.00p | 64.00p | 62.10p | 64.00p | 8925 |
25/10/2017 | 64.00p | 65.00p | 64.00p | 64.00p | 1000 |
24/10/2017 | 64.00p | 66.00p | 62.00p | 64.00p | 9360 |
23/10/2017 | 64.00p | 64.00p | 62.50p | 64.00p | 4000 |
20/10/2017 | 64.00p | 64.00p | 62.50p | 64.00p | 3728 |
19/10/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
18/10/2017 | 64.00p | 66.00p | 64.00p | 64.00p | 13777 |
17/10/2017 | 64.00p | 66.00p | 62.10p | 64.00p | 27350 |
16/10/2017 | 64.00p | 66.00p | 64.00p | 64.00p | 2800 |
13/10/2017 | 65.50p | 65.50p | 64.00p | 64.00p | 38782 |
12/10/2017 | 65.00p | 65.50p | 65.00p | 65.50p | 31336 |
11/10/2017 | 63.50p | 65.00p | 63.50p | 65.00p | 41079 |
10/10/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
09/10/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 3204 |
06/10/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
05/10/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 2074 |
04/10/2017 | 63.00p | 63.50p | 63.00p | 63.50p | 37598 |
03/10/2017 | 62.00p | 63.00p | 62.00p | 63.00p | 18550 |
02/10/2017 | 61.00p | 62.00p | 61.00p | 62.00p | 36111 |
29/09/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 1000 |
28/09/2017 | 62.00p | 62.00p | 61.00p | 61.00p | 15000 |
27/09/2017 | 63.75p | 63.75p | 61.50p | 62.00p | 43317 |
26/09/2017 | 63.50p | 63.75p | 62.50p | 63.75p | 21101 |
25/09/2017 | 63.50p | 62.50p | 62.50p | 62.50p | 3243 |
22/09/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 6913 |
21/09/2017 | 63.00p | 63.00p | 62.50p | 62.50p | 6500 |
20/09/2017 | 62.50p | 64.00p | 62.50p | 63.00p | 3000 |
19/09/2017 | 63.00p | 62.50p | 62.50p | 62.50p | 26737 |
18/09/2017 | 63.00p | 62.50p | 62.50p | 62.50p | 1824 |
15/09/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 330 |
14/09/2017 | 62.00p | 62.50p | 62.00p | 62.50p | 13061 |
13/09/2017 | 62.00p | 62.00p | 62.00p | 62.00p | 2000 |
12/09/2017 | 62.00p | 63.50p | 62.00p | 62.00p | 5000 |
11/09/2017 | 61.00p | 62.00p | 61.00p | 62.00p | 9804 |
08/09/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 213 |
07/09/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 1677 |
06/09/2017 | 60.50p | 61.00p | 60.50p | 61.00p | 1571 |
05/09/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 13670 |
04/09/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 2421 |
01/09/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 992 |
31/08/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
30/08/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 12247 |
29/08/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 9106 |
25/08/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 10435 |
24/08/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
23/08/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 10400 |
22/08/2017 | 60.00p | 60.50p | 60.00p | 60.50p | 11619 |
21/08/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 6916 |
18/08/2017 | 60.00p | 60.00p | 59.50p | 60.00p | 7711 |
17/08/2017 | 58.50p | 59.50p | 58.50p | 59.50p | 41315 |
16/08/2017 | 61.50p | 61.50p | 58.00p | 58.50p | 92980 |
15/08/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 13390 |
14/08/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 7463 |
11/08/2017 | 62.50p | 62.50p | 61.50p | 61.50p | 22279 |
10/08/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 4043 |
09/08/2017 | 62.50p | 62.50p | 62.50p | 62.50p | 26612 |
08/08/2017 | 61.00p | 62.50p | 61.00p | 62.50p | 38484 |
07/08/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 40091 |
04/08/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 11000 |
03/08/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 11500 |
02/08/2017 | 61.00p | 62.50p | 61.00p | 61.00p | 4100 |
01/08/2017 | 61.50p | 61.50p | 61.00p | 61.00p | 32102 |
31/07/2017 | 61.00p | 61.50p | 61.00p | 61.50p | 39500 |
28/07/2017 | 64.75p | 64.75p | 61.00p | 61.00p | 46238 |
27/07/2017 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
26/07/2017 | 64.75p | 64.75p | 64.75p | 64.75p | 26430 |
25/07/2017 | 64.75p | 64.75p | 64.75p | 64.75p | 14662 |
24/07/2017 | 64.50p | 64.75p | 64.50p | 64.75p | 15000 |
21/07/2017 | 64.50p | 64.50p | 64.00p | 64.50p | 25644 |
20/07/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 4004 |
19/07/2017 | 63.00p | 65.00p | 63.00p | 64.00p | 62625 |
18/07/2017 | 60.00p | 63.00p | 60.00p | 63.00p | 31889 |
17/07/2017 | 61.00p | 62.00p | 61.00p | 62.00p | 1282 |
14/07/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 7342 |
13/07/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 692 |
12/07/2017 | 59.00p | 61.00p | 59.00p | 61.00p | 42786 |
11/07/2017 | 64.00p | 64.00p | 58.50p | 59.00p | 115882 |
10/07/2017 | 64.50p | 64.50p | 64.00p | 64.00p | 18809 |
07/07/2017 | 64.00p | 64.50p | 64.00p | 64.50p | 6943 |
06/07/2017 | 64.50p | 64.00p | 64.00p | 64.00p | 824 |
05/07/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 11852 |
04/07/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 27614 |
03/07/2017 | 64.00p | 65.75p | 64.00p | 64.00p | 1000 |
30/06/2017 | 67.75p | 67.75p | 63.50p | 64.00p | 150506 |
29/06/2017 | 68.25p | 68.25p | 67.75p | 67.75p | 19971 |
28/06/2017 | 69.50p | 70.25p | 68.25p | 68.25p | 950 |
27/06/2017 | 70.00p | 70.00p | 69.50p | 69.50p | 7500 |
26/06/2017 | 69.50p | 70.00p | 69.50p | 70.00p | 18210 |
23/06/2017 | 69.50p | 69.50p | 69.00p | 69.50p | 1400 |
22/06/2017 | 68.00p | 69.00p | 68.00p | 69.00p | 0 |
21/06/2017 | 71.50p | 71.50p | 66.50p | 68.00p | 0 |
20/06/2017 | 75.00p | 75.00p | 71.50p | 71.50p | 0 |
19/06/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
16/06/2017 | 75.00p | 76.40p | 73.55p | 75.00p | 22217 |
15/06/2017 | 75.00p | 76.40p | 73.55p | 75.00p | 17160 |
14/06/2017 | 74.75p | 75.80p | 72.75p | 75.00p | 32684 |
13/06/2017 | 77.00p | 80.00p | 72.65p | 74.75p | 97212 |
12/06/2017 | 75.00p | 80.00p | 71.88p | 77.00p | 223619 |
09/06/2017 | 76.00p | 76.00p | 73.00p | 74.00p | 11000 |
08/06/2017 | 76.00p | 76.45p | 76.00p | 76.00p | 8265 |
07/06/2017 | 76.00p | 76.45p | 74.25p | 76.00p | 893 |
06/06/2017 | 76.00p | 76.45p | 74.00p | 76.00p | 20644 |
05/06/2017 | 77.00p | 77.00p | 74.25p | 76.00p | 8976 |
02/06/2017 | 77.00p | 77.90p | 75.25p | 77.00p | 9949 |
01/06/2017 | 77.50p | 78.32p | 75.05p | 77.00p | 47871 |
31/05/2017 | 77.50p | 79.20p | 75.05p | 77.50p | 66896 |
30/05/2017 | 77.50p | 78.95p | 75.50p | 77.50p | 22614 |
26/05/2017 | 76.50p | 77.85p | 76.50p | 77.50p | 56299 |
25/05/2017 | 75.50p | 76.65p | 75.50p | 76.00p | 11909 |
24/05/2017 | 76.00p | 77.50p | 74.05p | 75.50p | 91014 |
23/05/2017 | 76.00p | 77.60p | 75.00p | 76.00p | 5123 |
22/05/2017 | 75.50p | 77.70p | 75.50p | 76.00p | 31463 |
19/05/2017 | 75.50p | 76.10p | 74.45p | 75.50p | 20048 |
18/05/2017 | 79.50p | 79.50p | 72.00p | 75.50p | 77932 |
17/05/2017 | 82.00p | 82.00p | 77.00p | 79.50p | 54126 |
16/05/2017 | 79.00p | 83.45p | 77.80p | 82.00p | 201189 |
15/05/2017 | 72.00p | 79.00p | 72.00p | 78.50p | 263562 |
12/05/2017 | 72.00p | 73.96p | 71.50p | 72.00p | 112673 |
11/05/2017 | 72.00p | 74.00p | 72.00p | 72.00p | 108965 |
10/05/2017 | 71.00p | 74.00p | 71.00p | 72.00p | 317295 |
09/05/2017 | 71.00p | 72.00p | 71.00p | 71.00p | 25527 |
08/05/2017 | 71.00p | 72.00p | 70.01p | 71.00p | 54319 |
05/05/2017 | 71.50p | 73.00p | 71.00p | 71.00p | 14066 |
04/05/2017 | 71.50p | 73.00p | 70.60p | 71.50p | 13575 |
03/05/2017 | 72.50p | 73.70p | 71.00p | 71.50p | 52464 |
02/05/2017 | 73.50p | 76.00p | 64.70p | 72.50p | 209138 |
28/04/2017 | 81.50p | 81.50p | 67.15p | 73.50p | 272263 |
27/04/2017 | 82.00p | 82.00p | 80.00p | 81.50p | 4047 |
26/04/2017 | 82.00p | 83.50p | 80.55p | 82.00p | 15941 |
25/04/2017 | 82.00p | 83.50p | 80.55p | 82.00p | 20622 |
24/04/2017 | 82.00p | 83.50p | 81.80p | 82.00p | 60853 |
21/04/2017 | 82.00p | 83.50p | 80.75p | 82.00p | 88904 |
20/04/2017 | 84.50p | 84.50p | 80.00p | 82.00p | 95792 |
19/04/2017 | 84.00p | 86.00p | 80.00p | 84.50p | 96535 |
18/04/2017 | 83.50p | 83.50p | 82.15p | 83.50p | 5535 |
13/04/2017 | 84.50p | 87.00p | 80.88p | 83.50p | 209852 |
*Close Price adjusted for both dividends and splits