Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/10/2018 | 24.00p | 24.41p | 24.00p | 24.00p | 2212 |
12/10/2018 | 24.50p | 24.50p | 23.25p | 24.00p | 58103 |
11/10/2018 | 26.00p | 26.00p | 23.50p | 24.00p | 73711 |
10/10/2018 | 26.50p | 27.00p | 26.10p | 26.40p | 95000 |
09/10/2018 | 27.00p | 27.00p | 26.03p | 26.50p | 62050 |
08/10/2018 | 27.00p | 27.20p | 26.07p | 27.00p | 32067 |
05/10/2018 | 27.00p | 27.20p | 26.22p | 27.00p | 5493 |
04/10/2018 | 27.00p | 27.25p | 26.00p | 27.00p | 105741 |
03/10/2018 | 26.50p | 27.37p | 26.06p | 26.70p | 31381 |
02/10/2018 | 27.50p | 27.50p | 25.00p | 26.00p | 189387 |
01/10/2018 | 25.00p | 27.90p | 25.00p | 27.50p | 58834 |
28/09/2018 | 23.70p | 24.20p | 23.70p | 24.20p | 100000 |
27/09/2018 | 23.80p | 24.00p | 23.70p | 23.70p | 43266 |
26/09/2018 | 24.50p | 24.50p | 23.80p | 23.80p | 85706 |
25/09/2018 | 25.20p | 25.20p | 24.00p | 24.50p | 74175 |
24/09/2018 | 25.20p | 25.20p | 25.10p | 25.20p | 5333 |
21/09/2018 | 25.20p | 25.33p | 25.00p | 25.20p | 25807 |
20/09/2018 | 25.20p | 25.20p | 25.10p | 25.20p | 5000 |
19/09/2018 | 26.00p | 26.00p | 25.05p | 25.20p | 41000 |
18/09/2018 | 26.00p | 26.00p | 25.00p | 26.00p | 15000 |
17/09/2018 | 26.00p | 26.00p | 25.00p | 26.00p | 150 |
14/09/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
13/09/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
12/09/2018 | 26.00p | 26.40p | 25.37p | 26.00p | 1776 |
11/09/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 56776 |
10/09/2018 | 26.00p | 26.50p | 25.00p | 26.00p | 55736 |
07/09/2018 | 26.00p | 26.75p | 26.00p | 26.00p | 345 |
06/09/2018 | 26.00p | 26.75p | 25.35p | 26.00p | 5700 |
05/09/2018 | 26.00p | 26.00p | 25.30p | 26.00p | 6122 |
04/09/2018 | 26.00p | 26.00p | 25.30p | 26.00p | 1466 |
03/09/2018 | 26.00p | 26.75p | 26.00p | 26.00p | 3693 |
31/08/2018 | 26.00p | 26.00p | 25.30p | 26.00p | 29276 |
30/08/2018 | 26.00p | 26.20p | 26.00p | 26.00p | 1000 |
29/08/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
28/08/2018 | 26.00p | 26.70p | 26.00p | 26.50p | 50000 |
24/08/2018 | 26.50p | 26.50p | 25.30p | 26.00p | 12419 |
23/08/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
22/08/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
21/08/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 192919 |
20/08/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
17/08/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
16/08/2018 | 27.00p | 27.00p | 26.00p | 27.00p | 50000 |
15/08/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 32451 |
14/08/2018 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
13/08/2018 | 27.00p | 27.00p | 26.27p | 27.00p | 4000 |
10/08/2018 | 27.50p | 27.50p | 27.00p | 27.00p | 17714 |
09/08/2018 | 27.50p | 27.50p | 27.01p | 27.50p | 16364 |
08/08/2018 | 27.50p | 27.65p | 27.00p | 27.50p | 25806 |
07/08/2018 | 27.50p | 27.50p | 27.00p | 27.50p | 59482 |
06/08/2018 | 27.50p | 27.50p | 27.00p | 27.50p | 150000 |
03/08/2018 | 27.50p | 27.50p | 27.00p | 27.50p | 122763 |
02/08/2018 | 27.50p | 28.00p | 27.50p | 27.50p | 146 |
01/08/2018 | 27.50p | 27.50p | 27.00p | 27.50p | 16801 |
31/07/2018 | 28.00p | 28.00p | 27.21p | 27.50p | 23693 |
30/07/2018 | 28.00p | 28.00p | 27.22p | 28.00p | 30000 |
27/07/2018 | 29.30p | 29.30p | 28.66p | 29.00p | 17000 |
26/07/2018 | 29.30p | 29.50p | 28.66p | 29.30p | 22022 |
25/07/2018 | 29.30p | 29.30p | 29.30p | 29.30p | 0 |
24/07/2018 | 29.30p | 29.40p | 29.30p | 29.30p | 1275 |
23/07/2018 | 29.20p | 29.30p | 29.20p | 29.30p | 0 |
20/07/2018 | 29.40p | 29.40p | 28.62p | 29.20p | 69786 |
19/07/2018 | 28.50p | 29.76p | 28.50p | 29.40p | 122704 |
18/07/2018 | 30.00p | 30.00p | 28.02p | 28.50p | 5852 |
17/07/2018 | 30.50p | 30.50p | 30.00p | 30.20p | 36266 |
16/07/2018 | 30.50p | 30.70p | 30.10p | 30.50p | 7333 |
13/07/2018 | 30.50p | 30.70p | 30.00p | 30.50p | 26667 |
12/07/2018 | 30.50p | 30.50p | 30.00p | 30.50p | 16667 |
11/07/2018 | 31.00p | 31.00p | 30.00p | 30.50p | 22000 |
10/07/2018 | 31.00p | 31.33p | 30.52p | 31.00p | 56530 |
09/07/2018 | 31.00p | 31.00p | 30.52p | 31.00p | 175 |
06/07/2018 | 31.00p | 31.33p | 31.00p | 31.00p | 1579 |
05/07/2018 | 31.00p | 31.00p | 30.75p | 31.00p | 20000 |
04/07/2018 | 31.00p | 31.00p | 30.52p | 31.00p | 1848 |
03/07/2018 | 31.00p | 31.33p | 30.30p | 31.00p | 21684 |
02/07/2018 | 31.50p | 31.50p | 30.52p | 31.00p | 7865 |
29/06/2018 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
28/06/2018 | 31.50p | 31.50p | 31.00p | 31.50p | 12000 |
27/06/2018 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
26/06/2018 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
25/06/2018 | 32.20p | 32.48p | 31.00p | 31.50p | 125983 |
22/06/2018 | 31.00p | 32.33p | 31.00p | 32.20p | 119675 |
21/06/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
20/06/2018 | 31.20p | 31.95p | 31.00p | 31.00p | 10270 |
19/06/2018 | 31.90p | 31.90p | 31.20p | 31.20p | 30000 |
18/06/2018 | 31.90p | 31.90p | 31.90p | 31.90p | 0 |
15/06/2018 | 31.90p | 31.90p | 31.90p | 31.90p | 0 |
14/06/2018 | 31.90p | 31.90p | 31.90p | 31.90p | 0 |
13/06/2018 | 32.20p | 32.20p | 31.90p | 31.90p | 0 |
12/06/2018 | 32.50p | 32.50p | 31.40p | 32.20p | 15603 |
11/06/2018 | 32.00p | 32.50p | 31.95p | 32.50p | 100625 |
08/06/2018 | 32.00p | 32.00p | 31.95p | 32.00p | 15000 |
07/06/2018 | 32.00p | 32.20p | 31.70p | 32.00p | 0 |
06/06/2018 | 32.20p | 32.20p | 31.10p | 32.20p | 189 |
05/06/2018 | 32.20p | 32.20p | 32.20p | 32.20p | 0 |
04/06/2018 | 32.20p | 32.20p | 31.26p | 32.20p | 2832 |
01/06/2018 | 32.20p | 32.20p | 31.00p | 32.20p | 27784 |
31/05/2018 | 32.70p | 32.70p | 32.00p | 32.20p | 53688 |
30/05/2018 | 33.50p | 33.50p | 32.00p | 32.70p | 54939 |
29/05/2018 | 33.50p | 33.90p | 33.00p | 33.50p | 46236 |
25/05/2018 | 33.50p | 33.50p | 33.18p | 33.50p | 12430 |
24/05/2018 | 33.50p | 33.50p | 33.15p | 33.50p | 3571 |
23/05/2018 | 33.50p | 34.00p | 33.50p | 33.50p | 15489 |
22/05/2018 | 33.50p | 34.00p | 33.15p | 33.50p | 6882 |
21/05/2018 | 33.50p | 33.80p | 33.50p | 33.50p | 11183 |
18/05/2018 | 33.00p | 33.50p | 33.00p | 33.50p | 29797 |
17/05/2018 | 34.50p | 34.77p | 32.94p | 33.50p | 106961 |
16/05/2018 | 35.00p | 35.00p | 34.51p | 35.00p | 1984 |
15/05/2018 | 34.50p | 38.00p | 34.50p | 35.00p | 189726 |
14/05/2018 | 32.50p | 34.50p | 32.15p | 34.50p | 89043 |
11/05/2018 | 31.30p | 32.75p | 31.30p | 32.50p | 116671 |
10/05/2018 | 30.50p | 31.12p | 30.50p | 30.70p | 1160000 |
09/05/2018 | 30.40p | 30.70p | 30.40p | 30.40p | 39978 |
08/05/2018 | 30.40p | 30.68p | 30.40p | 30.40p | 19778 |
04/05/2018 | 30.40p | 30.68p | 30.00p | 30.40p | 22699 |
03/05/2018 | 30.40p | 30.68p | 30.40p | 30.40p | 22777 |
02/05/2018 | 30.70p | 30.70p | 29.60p | 30.40p | 38951 |
01/05/2018 | 31.20p | 31.20p | 30.40p | 31.20p | 13179 |
30/04/2018 | 31.50p | 31.50p | 31.00p | 31.20p | 51066 |
27/04/2018 | 31.80p | 31.80p | 31.10p | 31.80p | 8640 |
26/04/2018 | 32.30p | 32.30p | 30.96p | 31.80p | 106402 |
25/04/2018 | 31.10p | 33.10p | 31.10p | 33.10p | 58579 |
24/04/2018 | 31.10p | 31.10p | 31.00p | 31.10p | 471500 |
23/04/2018 | 31.80p | 31.80p | 30.80p | 31.10p | 312682 |
20/04/2018 | 31.90p | 31.90p | 31.70p | 31.80p | 31546 |
19/04/2018 | 32.00p | 32.40p | 31.90p | 31.90p | 33711 |
18/04/2018 | 31.80p | 32.07p | 31.70p | 32.00p | 208741 |
17/04/2018 | 32.00p | 32.00p | 31.72p | 31.80p | 40000 |
16/04/2018 | 32.00p | 32.32p | 32.00p | 32.00p | 7000 |
13/04/2018 | 31.90p | 32.30p | 31.55p | 32.00p | 18973 |
12/04/2018 | 31.90p | 32.00p | 31.40p | 31.90p | 15000 |
11/04/2018 | 31.90p | 31.90p | 31.40p | 31.90p | 15258 |
10/04/2018 | 31.70p | 31.82p | 31.40p | 31.70p | 36750 |
09/04/2018 | 31.20p | 32.40p | 31.20p | 31.60p | 256932 |
06/04/2018 | 30.10p | 30.10p | 30.00p | 30.10p | 30309 |
05/04/2018 | 30.10p | 30.10p | 29.60p | 30.10p | 50679 |
04/04/2018 | 29.70p | 30.60p | 29.70p | 30.30p | 111040 |
03/04/2018 | 29.70p | 30.00p | 29.70p | 29.70p | 11780 |
29/03/2018 | 29.50p | 29.60p | 29.45p | 29.60p | 45500 |
28/03/2018 | 30.00p | 31.00p | 29.20p | 29.50p | 221401 |
27/03/2018 | 29.50p | 30.00p | 29.35p | 29.50p | 20000 |
26/03/2018 | 30.20p | 30.20p | 29.61p | 29.70p | 28360 |
23/03/2018 | 30.60p | 30.60p | 29.50p | 30.20p | 23500 |
22/03/2018 | 30.60p | 30.60p | 30.60p | 30.60p | 0 |
21/03/2018 | 30.60p | 30.60p | 29.50p | 30.60p | 63762 |
20/03/2018 | 30.90p | 31.10p | 30.19p | 30.60p | 123389 |
19/03/2018 | 31.00p | 32.00p | 30.90p | 30.90p | 27798 |
16/03/2018 | 31.00p | 33.55p | 31.00p | 31.00p | 201523 |
15/03/2018 | 28.80p | 30.64p | 28.80p | 30.20p | 205232 |
14/03/2018 | 29.30p | 29.59p | 28.00p | 28.80p | 80950 |
13/03/2018 | 29.80p | 30.00p | 29.00p | 30.00p | 275965 |
12/03/2018 | 31.00p | 31.00p | 28.60p | 29.50p | 317483 |
09/03/2018 | 26.20p | 28.00p | 26.20p | 28.00p | 300710 |
08/03/2018 | 25.70p | 26.25p | 25.50p | 25.90p | 59278 |
07/03/2018 | 26.10p | 26.52p | 25.50p | 26.10p | 42307 |
06/03/2018 | 24.50p | 26.38p | 24.50p | 26.10p | 530537 |
05/03/2018 | 24.50p | 24.50p | 24.10p | 24.50p | 30337 |
02/03/2018 | 24.20p | 24.50p | 24.20p | 24.50p | 50000 |
01/03/2018 | 24.20p | 24.30p | 24.00p | 24.20p | 35000 |
28/02/2018 | 24.20p | 24.20p | 24.20p | 24.20p | 0 |
27/02/2018 | 24.20p | 24.20p | 24.20p | 24.20p | 0 |
26/02/2018 | 24.20p | 24.20p | 24.00p | 24.20p | 75372 |
23/02/2018 | 24.20p | 24.20p | 24.20p | 24.20p | 0 |
22/02/2018 | 24.20p | 24.22p | 24.20p | 24.20p | 14091 |
21/02/2018 | 24.80p | 24.85p | 24.60p | 24.80p | 1002 |
20/02/2018 | 24.80p | 24.90p | 24.60p | 24.80p | 66136 |
19/02/2018 | 24.80p | 24.80p | 24.61p | 24.80p | 10513 |
16/02/2018 | 24.70p | 24.80p | 24.70p | 24.80p | 0 |
15/02/2018 | 24.70p | 24.88p | 24.70p | 24.70p | 67000 |
14/02/2018 | 24.70p | 24.70p | 24.00p | 24.70p | 15000 |
13/02/2018 | 24.70p | 24.70p | 24.41p | 24.70p | 10000 |
12/02/2018 | 25.00p | 25.00p | 24.41p | 24.70p | 26559 |
09/02/2018 | 26.20p | 26.20p | 25.00p | 25.50p | 95700 |
08/02/2018 | 26.20p | 26.20p | 25.40p | 26.20p | 6916 |
07/02/2018 | 26.20p | 26.42p | 26.20p | 26.20p | 27838 |
06/02/2018 | 26.00p | 26.20p | 25.00p | 26.20p | 33422 |
05/02/2018 | 27.90p | 27.90p | 26.00p | 26.50p | 117000 |
02/02/2018 | 27.90p | 27.90p | 27.46p | 27.90p | 25861 |
01/02/2018 | 28.20p | 28.20p | 27.90p | 27.90p | 32000 |
31/01/2018 | 28.20p | 28.40p | 28.00p | 28.20p | 64575 |
30/01/2018 | 28.70p | 28.70p | 28.06p | 28.20p | 43849 |
29/01/2018 | 27.60p | 28.70p | 27.60p | 28.70p | 127233 |
26/01/2018 | 27.60p | 27.60p | 27.20p | 27.60p | 10000 |
25/01/2018 | 27.60p | 27.60p | 27.20p | 27.60p | 25000 |
24/01/2018 | 27.60p | 27.60p | 27.60p | 27.60p | 0 |
23/01/2018 | 27.50p | 27.95p | 27.50p | 27.60p | 4323 |
22/01/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
19/01/2018 | 27.50p | 27.60p | 27.00p | 27.50p | 9710 |
18/01/2018 | 27.80p | 27.96p | 27.15p | 27.50p | 23250 |
17/01/2018 | 27.80p | 27.80p | 27.22p | 27.80p | 261 |
16/01/2018 | 27.50p | 28.60p | 27.15p | 27.80p | 55495 |
15/01/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
12/01/2018 | 27.50p | 27.50p | 27.11p | 27.50p | 7792 |
11/01/2018 | 27.50p | 27.84p | 27.10p | 27.50p | 12624 |
10/01/2018 | 27.50p | 27.84p | 27.10p | 27.50p | 28797 |
09/01/2018 | 27.50p | 28.00p | 27.50p | 27.50p | 5000 |
08/01/2018 | 27.50p | 28.00p | 27.50p | 27.50p | 8575 |
05/01/2018 | 27.50p | 28.00p | 27.50p | 27.50p | 3571 |
04/01/2018 | 28.20p | 28.20p | 27.10p | 27.50p | 155 |
03/01/2018 | 28.60p | 28.64p | 28.00p | 28.20p | 70111 |
02/01/2018 | 27.50p | 28.85p | 27.50p | 28.60p | 88877 |
*Close Price adjusted for both dividends and splits