Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/05/2019 | 22.50p | 22.75p | 21.75p | 21.85p | 608544 |
28/05/2019 | 22.00p | 22.90p | 21.70p | 22.90p | 379979 |
24/05/2019 | 21.75p | 22.00p | 21.65p | 21.88p | 700798 |
23/05/2019 | 22.20p | 22.20p | 21.75p | 21.85p | 1137692 |
22/05/2019 | 22.30p | 22.80p | 22.10p | 22.33p | 369414 |
21/05/2019 | 22.00p | 22.95p | 22.00p | 22.65p | 449128 |
20/05/2019 | 23.00p | 23.00p | 22.34p | 22.50p | 503755 |
17/05/2019 | 23.05p | 23.75p | 22.50p | 22.50p | 163687 |
16/05/2019 | 22.60p | 24.10p | 22.45p | 23.07p | 463408 |
15/05/2019 | 22.85p | 23.65p | 22.28p | 22.55p | 675341 |
14/05/2019 | 22.25p | 23.25p | 22.20p | 22.95p | 550837 |
13/05/2019 | 23.00p | 23.00p | 22.16p | 22.25p | 480607 |
10/05/2019 | 22.40p | 22.65p | 22.29p | 22.45p | 737908 |
09/05/2019 | 22.90p | 23.30p | 22.16p | 22.23p | 708745 |
08/05/2019 | 22.90p | 23.52p | 22.75p | 22.83p | 804323 |
07/05/2019 | 23.80p | 23.80p | 22.75p | 22.83p | 1184569 |
03/05/2019 | 23.50p | 23.80p | 22.70p | 23.55p | 1539020 |
02/05/2019 | 24.40p | 24.40p | 22.70p | 22.70p | 1220324 |
01/05/2019 | 24.15p | 24.34p | 24.14p | 24.20p | 370305 |
30/04/2019 | 24.55p | 24.65p | 24.13p | 24.20p | 1064109 |
29/04/2019 | 24.20p | 25.00p | 24.15p | 24.45p | 853984 |
26/04/2019 | 25.00p | 26.00p | 24.75p | 24.95p | 1248760 |
25/04/2019 | 25.10p | 25.80p | 25.05p | 25.30p | 865729 |
24/04/2019 | 26.00p | 26.00p | 24.63p | 25.50p | 884968 |
23/04/2019 | 26.00p | 26.74p | 24.94p | 25.45p | 1362124 |
18/04/2019 | 26.00p | 26.00p | 24.53p | 25.75p | 372440 |
17/04/2019 | 25.95p | 25.95p | 25.40p | 25.50p | 797006 |
16/04/2019 | 26.05p | 26.50p | 25.45p | 25.95p | 1035751 |
15/04/2019 | 25.30p | 26.60p | 25.30p | 26.20p | 395464 |
12/04/2019 | 26.70p | 26.70p | 25.45p | 26.03p | 386155 |
11/04/2019 | 26.30p | 26.95p | 25.24p | 25.90p | 1049223 |
10/04/2019 | 26.50p | 26.85p | 25.05p | 26.20p | 1033376 |
09/04/2019 | 26.35p | 26.80p | 25.73p | 26.20p | 1952645 |
08/04/2019 | 26.20p | 26.80p | 25.32p | 26.25p | 1375742 |
05/04/2019 | 26.00p | 26.99p | 24.85p | 25.75p | 1902156 |
04/04/2019 | 28.00p | 28.80p | 25.68p | 26.80p | 3032391 |
03/04/2019 | 24.45p | 28.10p | 24.45p | 28.00p | 5150723 |
02/04/2019 | 23.35p | 25.00p | 22.92p | 24.25p | 2160192 |
01/04/2019 | 23.00p | 23.40p | 22.52p | 22.90p | 580421 |
29/03/2019 | 23.00p | 23.50p | 22.30p | 22.90p | 1027653 |
28/03/2019 | 22.20p | 22.50p | 22.10p | 22.50p | 489308 |
27/03/2019 | 22.80p | 22.80p | 22.09p | 22.50p | 567136 |
26/03/2019 | 22.25p | 22.83p | 22.23p | 22.70p | 762798 |
25/03/2019 | 22.35p | 22.85p | 22.05p | 22.05p | 791902 |
22/03/2019 | 23.20p | 23.27p | 22.10p | 22.10p | 579409 |
21/03/2019 | 22.85p | 23.25p | 22.46p | 22.90p | 941974 |
20/03/2019 | 22.85p | 23.15p | 22.19p | 22.85p | 503861 |
19/03/2019 | 23.05p | 23.45p | 22.71p | 22.75p | 1514334 |
18/03/2019 | 22.50p | 23.85p | 22.50p | 23.00p | 719699 |
15/03/2019 | 23.10p | 23.36p | 22.46p | 23.00p | 887628 |
14/03/2019 | 23.05p | 23.90p | 22.69p | 22.80p | 940204 |
13/03/2019 | 22.10p | 23.00p | 22.10p | 22.80p | 515413 |
12/03/2019 | 22.00p | 23.20p | 22.00p | 22.90p | 506297 |
11/03/2019 | 23.20p | 23.20p | 22.00p | 22.68p | 936008 |
08/03/2019 | 23.20p | 23.41p | 22.65p | 23.20p | 592019 |
07/03/2019 | 23.00p | 24.00p | 22.73p | 24.00p | 1316391 |
06/03/2019 | 23.00p | 23.00p | 22.00p | 22.80p | 779359 |
05/03/2019 | 23.00p | 23.00p | 21.97p | 22.40p | 645158 |
04/03/2019 | 22.95p | 22.95p | 21.65p | 22.70p | 772694 |
01/03/2019 | 21.55p | 22.95p | 21.25p | 22.90p | 765248 |
28/02/2019 | 21.05p | 22.00p | 21.05p | 22.00p | 401376 |
27/02/2019 | 22.00p | 22.65p | 21.50p | 22.00p | 720777 |
26/02/2019 | 22.40p | 22.65p | 22.00p | 22.00p | 603729 |
25/02/2019 | 22.50p | 22.79p | 22.05p | 22.40p | 775330 |
22/02/2019 | 23.00p | 23.20p | 22.20p | 22.20p | 1055691 |
21/02/2019 | 23.00p | 23.00p | 22.42p | 22.50p | 692766 |
20/02/2019 | 23.05p | 23.05p | 21.80p | 22.35p | 1044080 |
19/02/2019 | 22.80p | 23.24p | 22.40p | 22.45p | 595710 |
18/02/2019 | 22.40p | 23.15p | 22.30p | 22.88p | 1082071 |
15/02/2019 | 22.70p | 22.85p | 22.15p | 22.40p | 964649 |
14/02/2019 | 22.55p | 22.95p | 22.35p | 22.45p | 1114783 |
13/02/2019 | 22.50p | 22.82p | 22.25p | 22.50p | 736948 |
12/02/2019 | 23.75p | 23.75p | 22.50p | 22.50p | 420632 |
11/02/2019 | 23.45p | 23.75p | 22.30p | 22.30p | 1651785 |
08/02/2019 | 23.20p | 25.00p | 23.20p | 23.20p | 661288 |
07/02/2019 | 23.30p | 24.60p | 23.30p | 23.70p | 384034 |
06/02/2019 | 23.75p | 24.86p | 23.72p | 24.20p | 357742 |
05/02/2019 | 24.00p | 24.76p | 23.57p | 24.33p | 558999 |
04/02/2019 | 23.45p | 24.73p | 23.45p | 24.00p | 953531 |
01/02/2019 | 23.85p | 24.62p | 23.00p | 23.77p | 518483 |
31/01/2019 | 23.55p | 24.85p | 23.34p | 23.60p | 876742 |
30/01/2019 | 22.40p | 23.75p | 22.10p | 23.75p | 1662921 |
29/01/2019 | 22.35p | 22.75p | 21.90p | 21.90p | 694386 |
28/01/2019 | 22.25p | 22.78p | 21.68p | 22.25p | 1265605 |
25/01/2019 | 22.40p | 22.80p | 22.13p | 22.50p | 912813 |
24/01/2019 | 22.95p | 22.95p | 22.05p | 22.05p | 251032 |
23/01/2019 | 24.00p | 24.00p | 22.35p | 23.00p | 812317 |
22/01/2019 | 24.25p | 24.25p | 22.40p | 24.00p | 505958 |
21/01/2019 | 23.80p | 24.25p | 23.17p | 23.95p | 451931 |
18/01/2019 | 22.55p | 23.60p | 22.28p | 23.00p | 1809259 |
17/01/2019 | 22.00p | 22.92p | 21.73p | 22.43p | 1711702 |
16/01/2019 | 22.80p | 23.06p | 22.22p | 22.50p | 1072101 |
15/01/2019 | 22.15p | 22.70p | 22.10p | 22.53p | 634156 |
14/01/2019 | 23.00p | 23.50p | 22.05p | 22.35p | 790735 |
11/01/2019 | 23.00p | 24.03p | 23.00p | 23.65p | 791078 |
10/01/2019 | 23.00p | 23.96p | 23.00p | 23.28p | 1055724 |
09/01/2019 | 23.50p | 24.50p | 23.50p | 23.95p | 1044022 |
08/01/2019 | 23.50p | 24.77p | 23.50p | 24.30p | 548841 |
07/01/2019 | 23.50p | 24.77p | 23.50p | 24.60p | 1519406 |
04/01/2019 | 22.90p | 23.90p | 22.46p | 23.45p | 841318 |
03/01/2019 | 22.20p | 23.38p | 21.40p | 22.15p | 800731 |
02/01/2019 | 21.80p | 23.32p | 20.41p | 23.00p | 760855 |
31/12/2018 | 21.35p | 21.45p | 20.60p | 21.10p | 265957 |
28/12/2018 | 20.55p | 21.25p | 20.25p | 20.25p | 484838 |
27/12/2018 | 21.20p | 22.10p | 20.25p | 20.60p | 664731 |
24/12/2018 | 20.60p | 22.00p | 20.60p | 21.15p | 519553 |
21/12/2018 | 20.50p | 22.10p | 20.50p | 21.50p | 819165 |
20/12/2018 | 21.00p | 22.00p | 21.00p | 21.45p | 546705 |
19/12/2018 | 21.20p | 22.95p | 21.20p | 22.33p | 757106 |
18/12/2018 | 22.00p | 22.46p | 21.50p | 22.30p | 640140 |
17/12/2018 | 22.00p | 22.75p | 22.00p | 22.30p | 760072 |
14/12/2018 | 22.75p | 23.29p | 22.00p | 22.00p | 768429 |
13/12/2018 | 23.80p | 24.00p | 23.00p | 23.50p | 580081 |
12/12/2018 | 22.75p | 24.00p | 22.75p | 23.30p | 461483 |
11/12/2018 | 23.00p | 23.25p | 22.40p | 22.60p | 424406 |
10/12/2018 | 22.30p | 24.00p | 22.30p | 22.75p | 447494 |
07/12/2018 | 22.70p | 24.20p | 22.65p | 23.70p | 788050 |
06/12/2018 | 24.45p | 24.82p | 22.10p | 22.50p | 1461657 |
05/12/2018 | 24.00p | 24.90p | 23.30p | 24.00p | 669702 |
04/12/2018 | 25.00p | 26.00p | 24.25p | 24.40p | 669520 |
03/12/2018 | 25.00p | 25.85p | 24.00p | 24.70p | 1130329 |
30/11/2018 | 23.65p | 24.90p | 23.65p | 24.10p | 1041551 |
29/11/2018 | 24.00p | 24.60p | 23.55p | 24.60p | 1037878 |
28/11/2018 | 24.10p | 26.40p | 23.85p | 25.00p | 2814054 |
27/11/2018 | 24.10p | 24.41p | 23.20p | 23.75p | 990865 |
26/11/2018 | 22.50p | 23.89p | 21.60p | 23.80p | 1008518 |
23/11/2018 | 22.50p | 23.45p | 21.40p | 22.30p | 1802588 |
22/11/2018 | 23.00p | 23.80p | 22.93p | 23.07p | 741718 |
21/11/2018 | 22.00p | 23.85p | 21.55p | 23.40p | 2243474 |
20/11/2018 | 24.65p | 24.65p | 22.75p | 22.85p | 1976029 |
19/11/2018 | 24.50p | 25.26p | 23.20p | 23.40p | 2051596 |
16/11/2018 | 25.60p | 25.95p | 24.60p | 24.75p | 1728381 |
15/11/2018 | 28.05p | 29.10p | 24.24p | 24.75p | 3163644 |
14/11/2018 | 29.00p | 29.45p | 28.20p | 28.30p | 1643933 |
13/11/2018 | 31.00p | 31.46p | 29.50p | 29.60p | 1072125 |
12/11/2018 | 33.20p | 33.20p | 31.00p | 31.30p | 445777 |
09/11/2018 | 32.50p | 33.60p | 31.00p | 31.70p | 855204 |
08/11/2018 | 33.40p | 34.38p | 33.15p | 33.25p | 531123 |
07/11/2018 | 31.25p | 34.00p | 31.25p | 34.00p | 885347 |
06/11/2018 | 32.15p | 32.95p | 31.20p | 31.58p | 699446 |
05/11/2018 | 31.75p | 32.80p | 31.05p | 32.05p | 970169 |
02/11/2018 | 31.65p | 31.85p | 30.39p | 31.60p | 802903 |
01/11/2018 | 30.25p | 31.60p | 30.10p | 30.58p | 610532 |
31/10/2018 | 31.20p | 31.64p | 29.70p | 30.10p | 1470736 |
30/10/2018 | 29.50p | 31.35p | 29.50p | 30.00p | 464131 |
29/10/2018 | 29.15p | 31.75p | 29.15p | 30.50p | 1125807 |
26/10/2018 | 33.00p | 33.00p | 29.00p | 30.80p | 1099684 |
25/10/2018 | 29.95p | 32.35p | 29.65p | 31.50p | 1155811 |
24/10/2018 | 30.00p | 31.60p | 29.55p | 30.55p | 870010 |
23/10/2018 | 32.75p | 33.07p | 29.35p | 31.45p | 2579498 |
22/10/2018 | 32.05p | 34.29p | 32.05p | 32.75p | 498731 |
19/10/2018 | 34.50p | 34.57p | 32.30p | 32.95p | 992990 |
18/10/2018 | 33.35p | 34.49p | 33.35p | 33.35p | 462370 |
17/10/2018 | 34.60p | 35.28p | 33.20p | 34.70p | 822704 |
16/10/2018 | 35.20p | 35.50p | 34.10p | 35.50p | 473188 |
15/10/2018 | 34.00p | 35.14p | 33.35p | 34.10p | 711742 |
12/10/2018 | 33.00p | 35.25p | 33.00p | 34.35p | 1178256 |
11/10/2018 | 33.20p | 34.35p | 30.46p | 34.25p | 1817943 |
10/10/2018 | 35.50p | 36.92p | 34.04p | 34.05p | 1382776 |
09/10/2018 | 37.00p | 37.05p | 35.25p | 35.50p | 390495 |
08/10/2018 | 38.00p | 38.75p | 35.20p | 35.80p | 1337817 |
05/10/2018 | 38.00p | 38.80p | 37.10p | 37.80p | 295293 |
04/10/2018 | 38.05p | 39.00p | 38.05p | 38.30p | 475368 |
03/10/2018 | 38.55p | 39.00p | 37.89p | 39.00p | 593017 |
02/10/2018 | 38.50p | 39.00p | 37.90p | 38.50p | 1381984 |
01/10/2018 | 38.25p | 38.90p | 37.50p | 38.80p | 1101225 |
28/09/2018 | 39.90p | 39.90p | 37.05p | 37.40p | 1653509 |
27/09/2018 | 37.05p | 39.30p | 37.05p | 38.00p | 1654834 |
26/09/2018 | 38.50p | 39.68p | 37.66p | 38.65p | 1784567 |
25/09/2018 | 38.25p | 39.95p | 37.79p | 39.15p | 2103683 |
24/09/2018 | 36.30p | 38.10p | 35.50p | 37.85p | 1072911 |
21/09/2018 | 35.35p | 36.32p | 34.86p | 35.50p | 881012 |
20/09/2018 | 36.10p | 36.50p | 34.81p | 35.20p | 1662870 |
19/09/2018 | 34.25p | 36.95p | 34.23p | 36.80p | 1818384 |
18/09/2018 | 35.00p | 35.44p | 34.00p | 34.00p | 660605 |
17/09/2018 | 34.40p | 35.13p | 34.23p | 34.75p | 439905 |
14/09/2018 | 34.50p | 35.00p | 33.63p | 34.40p | 616956 |
13/09/2018 | 33.90p | 35.15p | 33.90p | 34.75p | 288573 |
12/09/2018 | 35.30p | 35.65p | 34.29p | 34.90p | 834528 |
11/09/2018 | 33.50p | 35.25p | 33.50p | 34.95p | 599727 |
10/09/2018 | 34.35p | 35.30p | 34.08p | 34.50p | 487903 |
07/09/2018 | 36.85p | 36.85p | 33.65p | 34.50p | 1962170 |
06/09/2018 | 36.75p | 37.47p | 35.05p | 35.05p | 941947 |
05/09/2018 | 37.05p | 37.54p | 36.38p | 37.05p | 695165 |
04/09/2018 | 36.90p | 37.70p | 36.40p | 37.38p | 1657994 |
03/09/2018 | 37.40p | 37.40p | 36.14p | 36.80p | 884389 |
31/08/2018 | 39.00p | 39.00p | 35.85p | 36.00p | 2135209 |
30/08/2018 | 39.70p | 39.70p | 37.50p | 38.15p | 356897 |
29/08/2018 | 40.00p | 40.00p | 37.30p | 37.85p | 1080456 |
28/08/2018 | 38.00p | 39.66p | 38.00p | 38.62p | 761212 |
24/08/2018 | 37.05p | 39.60p | 37.05p | 39.15p | 495181 |
23/08/2018 | 39.50p | 39.50p | 37.65p | 39.00p | 627947 |
22/08/2018 | 37.00p | 39.50p | 36.50p | 39.50p | 971014 |
21/08/2018 | 36.75p | 37.00p | 36.24p | 37.00p | 530804 |
20/08/2018 | 36.70p | 37.50p | 36.01p | 37.00p | 1325036 |
17/08/2018 | 39.00p | 39.00p | 37.00p | 37.65p | 348576 |
16/08/2018 | 37.25p | 38.90p | 36.85p | 37.20p | 822395 |
15/08/2018 | 39.15p | 39.75p | 37.00p | 37.00p | 1607498 |
14/08/2018 | 39.90p | 40.24p | 38.46p | 39.00p | 1014284 |
13/08/2018 | 42.00p | 42.00p | 39.37p | 39.85p | 857045 |
*Close Price adjusted for both dividends and splits