Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/02/2018 | 63.50p | 68.02p | 62.56p | 67.00p | 309593 |
13/02/2018 | 63.50p | 64.88p | 62.51p | 63.50p | 110150 |
12/02/2018 | 63.50p | 64.80p | 62.20p | 63.50p | 56136 |
09/02/2018 | 65.00p | 65.00p | 61.20p | 63.50p | 141810 |
08/02/2018 | 65.50p | 68.00p | 64.00p | 65.00p | 205033 |
07/02/2018 | 62.50p | 67.00p | 61.65p | 65.50p | 400630 |
06/02/2018 | 62.00p | 63.80p | 58.10p | 62.50p | 279671 |
05/02/2018 | 67.00p | 67.40p | 58.00p | 63.50p | 1103806 |
02/02/2018 | 66.50p | 67.67p | 65.00p | 67.00p | 147116 |
01/02/2018 | 67.00p | 67.96p | 64.20p | 66.00p | 199295 |
31/01/2018 | 68.30p | 68.40p | 64.04p | 67.00p | 333839 |
30/01/2018 | 74.00p | 76.00p | 67.05p | 70.00p | 346552 |
29/01/2018 | 72.00p | 74.90p | 70.85p | 74.00p | 364796 |
26/01/2018 | 69.00p | 73.70p | 68.34p | 72.00p | 284805 |
25/01/2018 | 68.00p | 69.70p | 66.45p | 69.00p | 106240 |
24/01/2018 | 69.50p | 70.66p | 66.20p | 68.00p | 234830 |
23/01/2018 | 69.00p | 70.80p | 68.04p | 69.50p | 135699 |
22/01/2018 | 67.00p | 69.90p | 66.04p | 69.00p | 262192 |
19/01/2018 | 70.00p | 70.56p | 64.30p | 67.00p | 438648 |
18/01/2018 | 73.50p | 74.40p | 68.25p | 70.00p | 263957 |
17/01/2018 | 73.50p | 74.50p | 72.40p | 73.50p | 186265 |
16/01/2018 | 74.00p | 74.80p | 72.00p | 73.50p | 201632 |
15/01/2018 | 70.00p | 75.70p | 70.00p | 74.00p | 547710 |
12/01/2018 | 70.00p | 70.96p | 69.04p | 70.00p | 401275 |
11/01/2018 | 69.50p | 70.96p | 68.01p | 70.00p | 207029 |
10/01/2018 | 70.00p | 70.50p | 66.30p | 69.50p | 647555 |
09/01/2018 | 66.00p | 71.30p | 66.00p | 70.00p | 688598 |
08/01/2018 | 58.50p | 68.00p | 58.50p | 66.00p | 1333839 |
05/01/2018 | 60.00p | 60.90p | 56.15p | 57.50p | 286411 |
04/01/2018 | 60.00p | 61.90p | 59.10p | 60.00p | 197525 |
03/01/2018 | 58.50p | 61.50p | 57.11p | 60.00p | 155440 |
02/01/2018 | 58.50p | 59.77p | 57.10p | 58.50p | 163038 |
29/12/2017 | 58.50p | 59.77p | 58.00p | 58.50p | 22881 |
28/12/2017 | 56.00p | 59.80p | 56.00p | 58.50p | 203369 |
27/12/2017 | 55.50p | 57.00p | 54.45p | 56.00p | 51795 |
22/12/2017 | 55.00p | 55.96p | 54.20p | 55.50p | 13691 |
21/12/2017 | 55.50p | 57.00p | 54.20p | 55.00p | 57573 |
20/12/2017 | 55.75p | 57.25p | 54.00p | 55.50p | 166184 |
19/12/2017 | 56.00p | 56.86p | 55.41p | 55.75p | 99093 |
18/12/2017 | 51.50p | 57.00p | 51.50p | 56.00p | 258443 |
15/12/2017 | 46.50p | 53.00p | 46.50p | 51.50p | 286785 |
14/12/2017 | 44.00p | 48.00p | 43.75p | 46.50p | 202716 |
13/12/2017 | 42.50p | 48.00p | 42.38p | 44.50p | 279957 |
12/12/2017 | 43.00p | 43.28p | 42.22p | 42.50p | 81529 |
11/12/2017 | 43.00p | 44.00p | 42.04p | 43.00p | 84950 |
08/12/2017 | 45.50p | 45.50p | 42.00p | 43.00p | 178657 |
07/12/2017 | 45.50p | 45.95p | 44.00p | 45.50p | 51829 |
06/12/2017 | 44.50p | 47.20p | 44.17p | 45.50p | 99752 |
05/12/2017 | 41.25p | 45.00p | 38.00p | 44.50p | 435306 |
04/12/2017 | 48.50p | 49.19p | 39.00p | 41.25p | 773742 |
01/12/2017 | 49.00p | 49.30p | 47.19p | 48.50p | 74127 |
30/11/2017 | 50.50p | 50.50p | 48.32p | 49.00p | 109333 |
29/11/2017 | 50.00p | 54.00p | 49.00p | 50.50p | 190025 |
28/11/2017 | 49.50p | 51.00p | 49.00p | 50.00p | 182305 |
27/11/2017 | 50.25p | 50.25p | 44.22p | 49.50p | 563181 |
24/11/2017 | 53.00p | 53.00p | 48.00p | 50.75p | 255052 |
23/11/2017 | 55.00p | 55.30p | 51.10p | 53.00p | 164579 |
22/11/2017 | 55.00p | 55.52p | 54.04p | 55.00p | 63223 |
21/11/2017 | 54.50p | 55.74p | 54.12p | 55.00p | 134601 |
20/11/2017 | 52.75p | 57.00p | 52.50p | 54.50p | 442231 |
17/11/2017 | 48.00p | 53.70p | 47.30p | 52.75p | 582631 |
16/11/2017 | 49.50p | 50.60p | 45.00p | 48.00p | 1120136 |
15/11/2017 | 52.75p | 57.00p | 48.50p | 49.50p | 890301 |
14/11/2017 | 57.50p | 58.40p | 51.00p | 52.25p | 860597 |
13/11/2017 | 61.50p | 63.90p | 54.20p | 58.00p | 1415221 |
10/11/2017 | 64.50p | 67.32p | 60.05p | 61.00p | 1178086 |
09/11/2017 | 59.00p | 65.00p | 59.00p | 64.50p | 808445 |
08/11/2017 | 59.00p | 60.00p | 57.50p | 59.00p | 159620 |
07/11/2017 | 56.75p | 61.00p | 56.56p | 59.00p | 666659 |
06/11/2017 | 57.00p | 59.00p | 56.03p | 56.75p | 256291 |
03/11/2017 | 53.25p | 59.00p | 50.00p | 57.00p | 881263 |
02/11/2017 | 58.00p | 58.90p | 49.60p | 53.25p | 937416 |
01/11/2017 | 60.50p | 60.50p | 57.25p | 58.00p | 145962 |
31/10/2017 | 58.50p | 62.00p | 58.50p | 60.50p | 2824184 |
30/10/2017 | 61.00p | 61.96p | 55.00p | 58.50p | 758489 |
27/10/2017 | 62.75p | 68.99p | 59.20p | 61.00p | 2970082 |
26/10/2017 | 57.50p | 64.00p | 56.80p | 62.75p | 2413567 |
25/10/2017 | 49.25p | 56.90p | 49.03p | 56.50p | 1712089 |
24/10/2017 | 45.25p | 48.80p | 44.15p | 48.25p | 2083888 |
23/10/2017 | 47.50p | 47.80p | 44.53p | 45.25p | 253904 |
20/10/2017 | 43.25p | 47.86p | 43.08p | 47.50p | 482859 |
19/10/2017 | 44.25p | 44.60p | 43.00p | 43.25p | 203670 |
18/10/2017 | 45.50p | 45.50p | 43.81p | 44.25p | 330648 |
17/10/2017 | 47.00p | 47.44p | 45.34p | 45.50p | 371832 |
16/10/2017 | 47.00p | 48.50p | 45.53p | 47.00p | 482578 |
13/10/2017 | 44.00p | 48.25p | 44.00p | 47.00p | 1065131 |
12/10/2017 | 44.50p | 44.50p | 41.50p | 44.00p | 743956 |
11/10/2017 | 41.50p | 44.50p | 38.50p | 44.50p | 1399057 |
10/10/2017 | 45.50p | 45.50p | 41.25p | 41.50p | 1367461 |
09/10/2017 | 43.75p | 45.50p | 43.75p | 45.50p | 1174526 |
06/10/2017 | 40.25p | 44.50p | 40.00p | 43.75p | 1163203 |
05/10/2017 | 37.75p | 42.25p | 37.50p | 40.00p | 1879245 |
04/10/2017 | 33.75p | 38.00p | 33.75p | 37.50p | 769892 |
03/10/2017 | 35.87p | 35.87p | 32.50p | 33.75p | 1108749 |
02/10/2017 | 37.50p | 37.50p | 35.87p | 35.87p | 695630 |
29/09/2017 | 36.50p | 38.75p | 36.50p | 37.50p | 894170 |
28/09/2017 | 34.00p | 37.25p | 34.00p | 36.50p | 1817717 |
27/09/2017 | 31.25p | 34.00p | 31.25p | 34.00p | 537366 |
26/09/2017 | 30.75p | 33.25p | 30.75p | 31.25p | 1613095 |
25/09/2017 | 29.50p | 31.38p | 27.50p | 30.75p | 1732094 |
22/09/2017 | 28.25p | 28.25p | 27.00p | 28.00p | 576114 |
21/09/2017 | 28.25p | 28.25p | 28.25p | 28.25p | 431147 |
20/09/2017 | 25.75p | 28.25p | 25.75p | 28.25p | 1187434 |
19/09/2017 | 25.75p | 25.75p | 25.75p | 25.75p | 520168 |
18/09/2017 | 25.50p | 25.75p | 25.50p | 25.75p | 168166 |
15/09/2017 | 26.00p | 26.00p | 25.50p | 25.50p | 179453 |
14/09/2017 | 26.00p | 26.00p | 25.50p | 26.00p | 157486 |
13/09/2017 | 25.25p | 25.50p | 25.25p | 25.50p | 190838 |
12/09/2017 | 26.00p | 26.25p | 25.25p | 25.25p | 493054 |
11/09/2017 | 26.50p | 26.50p | 26.25p | 26.25p | 315420 |
08/09/2017 | 25.00p | 26.50p | 24.75p | 26.50p | 346678 |
07/09/2017 | 25.00p | 25.00p | 24.75p | 24.75p | 186844 |
06/09/2017 | 25.00p | 25.25p | 23.50p | 25.00p | 550306 |
05/09/2017 | 26.75p | 26.75p | 25.00p | 25.00p | 320673 |
04/09/2017 | 27.75p | 27.75p | 26.25p | 26.75p | 589800 |
01/09/2017 | 24.75p | 28.75p | 24.75p | 27.25p | 1246805 |
31/08/2017 | 26.50p | 26.63p | 24.75p | 24.75p | 886769 |
30/08/2017 | 23.00p | 26.50p | 23.00p | 26.50p | 2059215 |
29/08/2017 | 20.00p | 23.13p | 20.00p | 23.00p | 1020152 |
25/08/2017 | 18.50p | 20.00p | 18.50p | 20.00p | 579816 |
24/08/2017 | 17.75p | 18.50p | 17.75p | 18.50p | 1584510 |
23/08/2017 | 17.50p | 17.75p | 17.50p | 17.75p | 1267247 |
22/08/2017 | 18.13p | 18.13p | 17.50p | 17.50p | 1122706 |
21/08/2017 | 17.50p | 18.88p | 17.25p | 18.13p | 2785014 |
18/08/2017 | 16.37p | 17.75p | 16.37p | 17.63p | 768281 |
17/08/2017 | 16.25p | 16.37p | 16.25p | 16.37p | 265442 |
16/08/2017 | 16.37p | 16.37p | 16.25p | 16.25p | 134761 |
15/08/2017 | 16.50p | 16.50p | 16.37p | 16.37p | 132818 |
14/08/2017 | 16.37p | 16.50p | 16.37p | 16.50p | 145044 |
11/08/2017 | 16.63p | 16.63p | 16.37p | 16.37p | 183608 |
10/08/2017 | 16.63p | 16.63p | 16.63p | 16.63p | 12261 |
09/08/2017 | 16.63p | 16.63p | 16.63p | 16.63p | 168087 |
08/08/2017 | 16.00p | 16.63p | 16.00p | 16.63p | 699426 |
07/08/2017 | 15.50p | 16.25p | 15.50p | 16.00p | 459522 |
04/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 22000 |
03/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 6180 |
02/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 13857 |
01/08/2017 | 15.50p | 15.50p | 15.25p | 15.25p | 130270 |
31/07/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 375425 |
28/07/2017 | 15.13p | 15.50p | 14.88p | 15.50p | 1191153 |
27/07/2017 | 14.50p | 14.88p | 14.50p | 14.88p | 167289 |
26/07/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 12970 |
25/07/2017 | 14.25p | 14.50p | 14.25p | 14.50p | 79032 |
24/07/2017 | 14.50p | 14.50p | 14.25p | 14.25p | 51016 |
21/07/2017 | 13.75p | 14.50p | 13.75p | 14.50p | 204248 |
20/07/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 29242 |
19/07/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 118410 |
18/07/2017 | 12.88p | 14.25p | 12.88p | 13.75p | 231885 |
17/07/2017 | 12.75p | 12.88p | 12.75p | 12.88p | 25733 |
14/07/2017 | 12.75p | 12.75p | 12.75p | 12.75p | 94702 |
13/07/2017 | 13.00p | 13.00p | 12.75p | 12.75p | 208279 |
12/07/2017 | 13.38p | 13.38p | 12.50p | 13.00p | 337801 |
11/07/2017 | 13.50p | 13.50p | 13.38p | 13.38p | 84768 |
10/07/2017 | 14.50p | 14.50p | 13.50p | 13.50p | 99836 |
07/07/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 122372 |
06/07/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 90474 |
05/07/2017 | 14.13p | 14.50p | 14.25p | 14.50p | 161431 |
04/07/2017 | 13.50p | 14.25p | 13.50p | 14.25p | 695082 |
03/07/2017 | 12.25p | 13.50p | 11.88p | 13.50p | 451133 |
30/06/2017 | 12.50p | 12.50p | 11.88p | 11.88p | 890430 |
29/06/2017 | 12.38p | 13.25p | 12.38p | 12.50p | 714295 |
28/06/2017 | 11.50p | 12.50p | 11.50p | 12.38p | 941114 |
27/06/2017 | 11.25p | 12.00p | 10.25p | 11.50p | 1416399 |
26/06/2017 | 9.88p | 10.25p | 9.63p | 10.25p | 132066 |
23/06/2017 | 10.25p | 10.25p | 9.75p | 9.88p | 561106 |
22/06/2017 | 9.38p | 10.50p | 9.38p | 10.25p | 0 |
21/06/2017 | 9.25p | 9.38p | 9.25p | 9.38p | 0 |
20/06/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
19/06/2017 | 9.50p | 9.50p | 9.25p | 9.25p | 0 |
16/06/2017 | 9.50p | 9.50p | 9.00p | 9.50p | 157712 |
15/06/2017 | 9.75p | 10.00p | 9.15p | 9.50p | 65471 |
14/06/2017 | 9.50p | 9.84p | 9.25p | 9.50p | 30382 |
13/06/2017 | 9.50p | 9.84p | 9.50p | 9.50p | 39000 |
12/06/2017 | 9.50p | 9.50p | 9.25p | 9.25p | 50000 |
09/06/2017 | 9.50p | 9.70p | 9.50p | 9.50p | 140670 |
08/06/2017 | 9.50p | 9.55p | 9.50p | 9.50p | 10471 |
07/06/2017 | 9.50p | 9.58p | 9.50p | 9.50p | 29871 |
06/06/2017 | 9.50p | 9.58p | 9.00p | 9.50p | 218044 |
05/06/2017 | 9.50p | 10.00p | 9.15p | 9.50p | 285451 |
02/06/2017 | 10.00p | 10.00p | 9.00p | 9.50p | 420395 |
01/06/2017 | 10.00p | 10.00p | 9.51p | 10.00p | 3083 |
31/05/2017 | 10.00p | 10.19p | 9.25p | 10.00p | 138433 |
30/05/2017 | 10.50p | 10.69p | 9.51p | 10.00p | 228856 |
26/05/2017 | 10.50p | 10.50p | 10.01p | 10.50p | 28 |
25/05/2017 | 10.50p | 10.75p | 10.00p | 10.50p | 82733 |
24/05/2017 | 10.50p | 10.88p | 10.00p | 10.50p | 130377 |
23/05/2017 | 11.13p | 11.29p | 10.25p | 10.50p | 135442 |
22/05/2017 | 10.88p | 11.50p | 10.81p | 11.13p | 313516 |
19/05/2017 | 10.88p | 11.25p | 10.44p | 10.88p | 267533 |
18/05/2017 | 11.00p | 11.00p | 9.75p | 10.50p | 192178 |
17/05/2017 | 11.00p | 11.00p | 10.30p | 10.63p | 4099 |
16/05/2017 | 11.00p | 11.15p | 10.06p | 10.63p | 183350 |
15/05/2017 | 11.00p | 11.30p | 10.35p | 11.00p | 209479 |
12/05/2017 | 11.00p | 11.22p | 10.35p | 11.00p | 74104 |
11/05/2017 | 11.25p | 11.25p | 10.35p | 11.00p | 299855 |
10/05/2017 | 11.38p | 11.50p | 11.01p | 11.25p | 307708 |
09/05/2017 | 11.38p | 11.69p | 11.15p | 11.38p | 681904 |
08/05/2017 | 10.00p | 12.00p | 10.00p | 11.38p | 2645557 |
05/05/2017 | 10.50p | 10.50p | 9.00p | 10.00p | 957868 |
04/05/2017 | 10.75p | 11.50p | 10.25p | 10.50p | 1249997 |
*Close Price adjusted for both dividends and splits