Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/01/2018 | 23.00p | 23.00p | 22.18p | 23.00p | 11153 |
25/01/2018 | 23.00p | 23.36p | 23.00p | 23.00p | 873 |
24/01/2018 | 23.00p | 23.00p | 22.18p | 23.00p | 4427 |
23/01/2018 | 23.00p | 23.40p | 22.18p | 23.00p | 2500 |
22/01/2018 | 23.00p | 23.30p | 23.00p | 23.00p | 1236 |
19/01/2018 | 23.00p | 23.40p | 22.18p | 23.00p | 6990 |
18/01/2018 | 22.00p | 23.10p | 22.00p | 23.00p | 18658 |
17/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
16/01/2018 | 23.00p | 23.00p | 22.08p | 23.00p | 19675 |
15/01/2018 | 23.00p | 23.70p | 22.00p | 23.00p | 53610 |
12/01/2018 | 23.00p | 23.00p | 22.10p | 23.00p | 11622 |
11/01/2018 | 24.00p | 25.40p | 22.00p | 24.00p | 50966 |
10/01/2018 | 24.00p | 25.80p | 24.00p | 24.00p | 699 |
09/01/2018 | 24.00p | 25.80p | 23.00p | 25.80p | 12713 |
08/01/2018 | 23.50p | 24.80p | 22.20p | 24.00p | 129676 |
05/01/2018 | 20.00p | 25.40p | 19.00p | 23.50p | 337152 |
04/01/2018 | 31.00p | 31.60p | 29.10p | 31.00p | 11939 |
03/01/2018 | 31.00p | 31.60p | 29.10p | 31.00p | 43890 |
02/01/2018 | 30.00p | 34.00p | 29.54p | 31.00p | 20065 |
29/12/2017 | 30.00p | 30.00p | 29.54p | 30.00p | 3787 |
28/12/2017 | 30.00p | 31.54p | 29.10p | 30.00p | 10781 |
27/12/2017 | 30.00p | 31.60p | 29.34p | 30.00p | 24015 |
22/12/2017 | 30.00p | 31.10p | 29.24p | 30.00p | 12235 |
21/12/2017 | 30.00p | 31.10p | 28.66p | 30.00p | 32081 |
20/12/2017 | 29.00p | 30.00p | 28.00p | 30.00p | 12527 |
19/12/2017 | 29.00p | 29.20p | 28.50p | 29.00p | 52159 |
18/12/2017 | 29.00p | 30.00p | 29.00p | 29.00p | 731 |
15/12/2017 | 29.00p | 29.60p | 29.00p | 29.00p | 998 |
14/12/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 49191 |
13/12/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 40214 |
12/12/2017 | 30.00p | 30.00p | 28.70p | 29.00p | 48709 |
11/12/2017 | 28.00p | 31.40p | 28.00p | 30.00p | 99327 |
08/12/2017 | 28.00p | 29.20p | 27.06p | 28.00p | 84880 |
07/12/2017 | 29.00p | 29.00p | 28.00p | 28.00p | 7500 |
06/12/2017 | 29.00p | 29.00p | 27.04p | 29.00p | 5829 |
05/12/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 188 |
04/12/2017 | 29.00p | 29.00p | 27.04p | 29.00p | 5552 |
01/12/2017 | 29.00p | 29.00p | 27.04p | 29.00p | 6210 |
30/11/2017 | 29.00p | 29.00p | 27.00p | 29.00p | 12634 |
29/11/2017 | 28.00p | 29.00p | 27.50p | 28.00p | 41207 |
28/11/2017 | 28.00p | 29.00p | 27.00p | 28.00p | 53426 |
27/11/2017 | 28.00p | 29.00p | 27.00p | 28.00p | 20845 |
24/11/2017 | 28.00p | 29.36p | 26.60p | 28.00p | 34295 |
23/11/2017 | 28.00p | 29.40p | 26.66p | 28.00p | 41997 |
22/11/2017 | 28.00p | 29.00p | 26.64p | 28.00p | 50890 |
21/11/2017 | 28.00p | 29.80p | 26.40p | 28.00p | 48741 |
20/11/2017 | 31.00p | 31.00p | 28.00p | 28.00p | 27177 |
17/11/2017 | 29.00p | 30.40p | 27.02p | 30.00p | 18798 |
16/11/2017 | 29.00p | 29.60p | 28.02p | 29.00p | 17698 |
15/11/2017 | 29.00p | 31.08p | 29.00p | 29.00p | 4164 |
14/11/2017 | 29.00p | 31.60p | 29.00p | 29.00p | 7170 |
13/11/2017 | 30.00p | 31.60p | 28.60p | 29.00p | 7744 |
10/11/2017 | 28.00p | 31.38p | 28.00p | 30.00p | 3189 |
09/11/2017 | 28.00p | 29.98p | 28.00p | 28.00p | 8317 |
08/11/2017 | 28.00p | 29.98p | 28.00p | 28.00p | 1802 |
07/11/2017 | 30.00p | 30.60p | 28.00p | 28.00p | 67530 |
06/11/2017 | 27.00p | 30.80p | 27.00p | 30.00p | 199259 |
03/11/2017 | 27.00p | 27.80p | 26.40p | 27.00p | 9146 |
02/11/2017 | 27.00p | 27.60p | 26.20p | 27.00p | 5156 |
01/11/2017 | 27.00p | 27.00p | 26.60p | 27.00p | 28963 |
31/10/2017 | 27.00p | 27.00p | 26.00p | 27.00p | 11005 |
30/10/2017 | 27.00p | 27.00p | 26.36p | 27.00p | 38750 |
27/10/2017 | 27.00p | 27.00p | 26.00p | 27.00p | 25906 |
26/10/2017 | 28.00p | 28.00p | 26.00p | 27.00p | 40947 |
25/10/2017 | 28.00p | 28.00p | 26.00p | 28.00p | 52583 |
24/10/2017 | 28.00p | 28.80p | 26.00p | 28.00p | 87078 |
23/10/2017 | 28.00p | 29.98p | 26.00p | 28.00p | 78217 |
20/10/2017 | 29.00p | 29.20p | 27.00p | 28.00p | 51250 |
19/10/2017 | 28.00p | 29.40p | 26.20p | 29.00p | 165150 |
18/10/2017 | 31.00p | 32.80p | 27.40p | 30.00p | 212656 |
17/10/2017 | 27.00p | 31.60p | 27.00p | 31.00p | 85979 |
16/10/2017 | 28.00p | 28.68p | 26.00p | 27.00p | 78296 |
13/10/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 58441 |
12/10/2017 | 30.00p | 30.00p | 28.00p | 28.00p | 60170 |
11/10/2017 | 27.00p | 31.00p | 27.00p | 30.00p | 209053 |
10/10/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 137452 |
09/10/2017 | 27.00p | 27.00p | 26.50p | 27.00p | 154397 |
06/10/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 32684 |
05/10/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 25689 |
04/10/2017 | 29.00p | 29.00p | 27.00p | 27.00p | 29752 |
03/10/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 101994 |
02/10/2017 | 27.50p | 29.00p | 27.50p | 29.00p | 27848 |
29/09/2017 | 29.00p | 29.00p | 27.50p | 27.50p | 97783 |
28/09/2017 | 30.00p | 30.00p | 29.00p | 29.00p | 59318 |
27/09/2017 | 29.00p | 30.00p | 29.00p | 30.00p | 77789 |
26/09/2017 | 28.50p | 29.00p | 28.50p | 29.00p | 29546 |
25/09/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 3689 |
22/09/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 20465 |
21/09/2017 | 30.00p | 30.00p | 28.50p | 28.50p | 54748 |
20/09/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 13864 |
19/09/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 15591 |
18/09/2017 | 30.00p | 31.00p | 30.00p | 30.00p | 49800 |
15/09/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 25115 |
14/09/2017 | 29.00p | 30.00p | 29.00p | 30.00p | 13549 |
13/09/2017 | 30.00p | 30.00p | 29.00p | 29.00p | 18705 |
12/09/2017 | 29.00p | 30.00p | 29.00p | 30.00p | 31121 |
11/09/2017 | 30.00p | 30.00p | 29.00p | 29.00p | 19117 |
08/09/2017 | 29.00p | 32.00p | 29.00p | 30.00p | 122545 |
07/09/2017 | 29.00p | 31.00p | 29.00p | 29.00p | 90825 |
06/09/2017 | 27.00p | 29.00p | 27.00p | 29.00p | 88377 |
05/09/2017 | 26.00p | 27.00p | 26.00p | 27.00p | 142565 |
04/09/2017 | 26.50p | 26.50p | 26.00p | 26.00p | 59014 |
01/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
31/08/2017 | 26.00p | 26.50p | 26.00p | 26.50p | 5415 |
30/08/2017 | 26.50p | 26.50p | 26.00p | 26.00p | 38281 |
29/08/2017 | 27.00p | 27.00p | 25.50p | 26.50p | 45087 |
25/08/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 58683 |
24/08/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 16360 |
23/08/2017 | 28.00p | 28.00p | 27.00p | 27.00p | 10784 |
22/08/2017 | 29.00p | 29.00p | 28.00p | 28.00p | 12088 |
21/08/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 18784 |
18/08/2017 | 27.00p | 29.00p | 27.00p | 29.00p | 26723 |
17/08/2017 | 30.00p | 30.00p | 27.00p | 27.00p | 55722 |
16/08/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 45550 |
15/08/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 22726 |
14/08/2017 | 29.00p | 30.00p | 28.00p | 30.00p | 66638 |
11/08/2017 | 30.00p | 30.00p | 27.00p | 28.00p | 107047 |
10/08/2017 | 27.00p | 32.00p | 27.00p | 30.00p | 253926 |
09/08/2017 | 28.00p | 27.50p | 27.00p | 27.00p | 21474 |
08/08/2017 | 28.00p | 27.50p | 27.50p | 27.50p | 63442 |
07/08/2017 | 26.50p | 27.50p | 26.50p | 27.50p | 39680 |
04/08/2017 | 26.00p | 26.50p | 26.00p | 26.50p | 18597 |
03/08/2017 | 26.50p | 26.50p | 26.00p | 26.00p | 23812 |
02/08/2017 | 28.00p | 28.00p | 25.00p | 26.50p | 313140 |
01/08/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 36501 |
31/07/2017 | 26.50p | 28.00p | 25.50p | 28.00p | 136524 |
28/07/2017 | 28.50p | 27.50p | 25.00p | 26.50p | 109208 |
27/07/2017 | 28.00p | 28.00p | 26.00p | 27.50p | 194228 |
26/07/2017 | 25.00p | 29.00p | 25.00p | 28.00p | 529629 |
25/07/2017 | 25.50p | 25.50p | 25.00p | 25.00p | 225716 |
24/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 86047 |
21/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 70555 |
20/07/2017 | 26.00p | 26.00p | 25.50p | 25.50p | 59609 |
19/07/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 42421 |
18/07/2017 | 26.00p | 26.00p | 25.00p | 26.00p | 219977 |
17/07/2017 | 26.50p | 26.50p | 25.50p | 26.00p | 47202 |
14/07/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 118869 |
13/07/2017 | 26.00p | 27.00p | 26.00p | 26.50p | 40118 |
12/07/2017 | 26.00p | 27.00p | 26.00p | 26.00p | 69910 |
11/07/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 82607 |
10/07/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 139212 |
07/07/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 33122 |
06/07/2017 | 26.00p | 28.00p | 25.00p | 26.00p | 174873 |
05/07/2017 | 25.00p | 26.00p | 25.00p | 26.00p | 150332 |
04/07/2017 | 24.00p | 28.00p | 24.00p | 25.00p | 291679 |
03/07/2017 | 33.00p | 38.00p | 20.00p | 24.00p | 1638836 |
30/06/2017 | 31.00p | 35.00p | 31.00p | 33.00p | 979293 |
29/06/2017 | 30.00p | 31.00p | 30.00p | 31.00p | 231598 |
28/06/2017 | 29.00p | 31.00p | 28.00p | 30.00p | 450624 |
27/06/2017 | 28.00p | 31.00p | 28.00p | 29.00p | 146008 |
26/06/2017 | 26.00p | 28.00p | 26.00p | 28.00p | 51428 |
23/06/2017 | 26.00p | 26.00p | 25.00p | 26.00p | 192610 |
22/06/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
21/06/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
20/06/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
19/06/2017 | 28.00p | 27.00p | 26.00p | 26.00p | 0 |
16/06/2017 | 28.00p | 28.20p | 26.00p | 27.00p | 55186 |
15/06/2017 | 28.00p | 28.00p | 27.12p | 28.00p | 11807 |
14/06/2017 | 28.00p | 28.78p | 27.00p | 28.00p | 53562 |
13/06/2017 | 28.00p | 29.90p | 27.02p | 28.00p | 59491 |
12/06/2017 | 28.00p | 28.00p | 26.00p | 28.00p | 21492 |
09/06/2017 | 28.00p | 28.00p | 26.40p | 28.00p | 77560 |
08/06/2017 | 28.00p | 30.00p | 26.80p | 28.00p | 72827 |
07/06/2017 | 28.00p | 29.20p | 27.10p | 28.00p | 65079 |
06/06/2017 | 28.00p | 29.20p | 28.00p | 28.00p | 9724 |
05/06/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
02/06/2017 | 28.00p | 28.58p | 27.40p | 28.00p | 63194 |
01/06/2017 | 28.00p | 28.80p | 27.20p | 28.00p | 180788 |
31/05/2017 | 27.00p | 29.40p | 26.80p | 28.00p | 97368 |
30/05/2017 | 31.00p | 31.00p | 26.30p | 27.00p | 97251 |
26/05/2017 | 31.00p | 31.00p | 27.96p | 30.00p | 85997 |
25/05/2017 | 29.00p | 30.80p | 26.70p | 30.00p | 234885 |
24/05/2017 | 29.00p | 29.00p | 27.56p | 29.00p | 3322 |
23/05/2017 | 28.00p | 32.00p | 27.44p | 29.00p | 181829 |
22/05/2017 | 28.00p | 29.40p | 27.44p | 28.00p | 17368 |
19/05/2017 | 26.00p | 29.20p | 26.00p | 28.00p | 211274 |
18/05/2017 | 26.00p | 26.80p | 25.18p | 26.00p | 13598 |
17/05/2017 | 26.00p | 26.00p | 25.40p | 26.00p | 3500 |
16/05/2017 | 26.00p | 27.00p | 24.00p | 26.00p | 156582 |
15/05/2017 | 26.00p | 27.00p | 25.12p | 26.00p | 8931 |
12/05/2017 | 26.00p | 26.40p | 25.10p | 26.00p | 57481 |
11/05/2017 | 26.00p | 26.60p | 25.00p | 26.00p | 6259 |
10/05/2017 | 27.00p | 27.00p | 25.00p | 26.00p | 37621 |
09/05/2017 | 26.00p | 27.00p | 26.00p | 27.00p | 14481 |
08/05/2017 | 26.00p | 26.80p | 25.50p | 26.00p | 5215 |
05/05/2017 | 27.00p | 27.00p | 25.40p | 26.00p | 23338 |
04/05/2017 | 27.00p | 27.00p | 26.48p | 27.00p | 15348 |
03/05/2017 | 28.00p | 28.00p | 27.00p | 27.00p | 4757 |
02/05/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
28/04/2017 | 27.00p | 27.40p | 27.00p | 27.00p | 2500 |
27/04/2017 | 27.00p | 27.40p | 27.00p | 27.00p | 19995 |
26/04/2017 | 27.00p | 27.60p | 26.20p | 27.00p | 42418 |
25/04/2017 | 28.00p | 28.00p | 26.80p | 27.00p | 36750 |
24/04/2017 | 28.00p | 28.44p | 27.98p | 28.00p | 7864 |
21/04/2017 | 29.00p | 29.00p | 26.70p | 28.00p | 51018 |
20/04/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
19/04/2017 | 29.00p | 29.40p | 28.60p | 29.00p | 45947 |
18/04/2017 | 28.00p | 29.60p | 28.00p | 29.00p | 64921 |
13/04/2017 | 28.00p | 29.00p | 27.40p | 28.00p | 31021 |
12/04/2017 | 28.00p | 29.00p | 26.60p | 28.00p | 15180 |
*Close Price adjusted for both dividends and splits