Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2017 | 30.50p | 31.75p | 30.50p | 30.50p | 50000 |
18/10/2017 | 30.50p | 31.50p | 30.00p | 30.50p | 7978 |
17/10/2017 | 30.50p | 31.50p | 29.75p | 30.50p | 122676 |
16/10/2017 | 30.00p | 31.60p | 30.00p | 30.00p | 11404 |
13/10/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 595 |
12/10/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
11/10/2017 | 30.00p | 30.50p | 30.00p | 30.00p | 1385 |
10/10/2017 | 30.00p | 30.50p | 30.00p | 30.50p | 11000 |
09/10/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 49000 |
06/10/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 152642 |
05/10/2017 | 29.50p | 30.00p | 29.50p | 30.00p | 12674 |
04/10/2017 | 29.50p | 30.00p | 29.50p | 30.00p | 2166 |
03/10/2017 | 29.50p | 29.50p | 29.00p | 29.50p | 0 |
02/10/2017 | 28.50p | 29.00p | 27.50p | 29.00p | 24253 |
29/09/2017 | 27.50p | 28.00p | 27.50p | 27.50p | 170000 |
28/09/2017 | 28.00p | 28.75p | 27.50p | 27.50p | 5000 |
27/09/2017 | 29.50p | 29.50p | 28.00p | 28.00p | 28270 |
26/09/2017 | 30.00p | 30.00p | 29.50p | 29.50p | 7195 |
25/09/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 7575 |
22/09/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 8206 |
21/09/2017 | 31.50p | 31.50p | 30.00p | 30.00p | 13000 |
20/09/2017 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
19/09/2017 | 31.50p | 31.50p | 31.50p | 31.50p | 3333 |
18/09/2017 | 31.50p | 31.50p | 31.50p | 31.50p | 878 |
15/09/2017 | 32.00p | 32.00p | 31.50p | 31.50p | 4000 |
14/09/2017 | 32.00p | 32.00p | 32.00p | 32.00p | 14592 |
13/09/2017 | 32.50p | 32.50p | 32.00p | 32.00p | 87122 |
12/09/2017 | 32.50p | 32.50p | 32.50p | 32.50p | 166995 |
11/09/2017 | 34.00p | 34.00p | 32.50p | 32.50p | 30000 |
08/09/2017 | 34.00p | 34.00p | 33.50p | 33.50p | 30000 |
07/09/2017 | 34.50p | 34.50p | 34.00p | 34.00p | 47477 |
06/09/2017 | 35.00p | 35.00p | 34.00p | 34.00p | 2419 |
05/09/2017 | 34.50p | 35.00p | 34.50p | 35.00p | 25500 |
04/09/2017 | 34.50p | 34.50p | 34.00p | 34.50p | 2666 |
01/09/2017 | 34.50p | 34.50p | 34.00p | 34.50p | 7523 |
31/08/2017 | 34.50p | 34.50p | 34.50p | 34.50p | 25001 |
30/08/2017 | 35.50p | 35.50p | 34.50p | 34.50p | 117727 |
29/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 15000 |
25/08/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 50 |
24/08/2017 | 37.00p | 37.00p | 35.50p | 35.50p | 40003 |
23/08/2017 | 37.00p | 37.50p | 37.00p | 37.00p | 27672 |
22/08/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 30000 |
21/08/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 15000 |
18/08/2017 | 38.50p | 38.25p | 37.50p | 37.50p | 10826 |
17/08/2017 | 38.50p | 38.50p | 37.50p | 38.25p | 25000 |
16/08/2017 | 38.50p | 37.50p | 37.50p | 37.50p | 3041 |
15/08/2017 | 38.00p | 37.50p | 37.00p | 37.50p | 218933 |
14/08/2017 | 39.50p | 39.50p | 37.00p | 37.00p | 112157 |
11/08/2017 | 39.50p | 39.75p | 39.50p | 39.50p | 76528 |
10/08/2017 | 39.50p | 40.00p | 39.50p | 39.75p | 29690 |
09/08/2017 | 39.50p | 39.50p | 39.00p | 39.50p | 426219 |
08/08/2017 | 36.50p | 39.00p | 35.50p | 39.00p | 328920 |
07/08/2017 | 35.00p | 35.00p | 34.50p | 35.00p | 323184 |
04/08/2017 | 36.50p | 40.00p | 32.50p | 34.50p | 19744232 |
*Close Price adjusted for both dividends and splits