Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/12/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
28/12/2017 | 27.50p | 27.50p | 27.00p | 27.50p | 440 |
27/12/2017 | 27.50p | 27.50p | 27.00p | 27.50p | 27860 |
22/12/2017 | 27.75p | 27.75p | 27.50p | 27.50p | 100206 |
21/12/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
20/12/2017 | 28.00p | 28.00p | 27.50p | 27.75p | 10935 |
19/12/2017 | 28.00p | 28.00p | 27.50p | 28.00p | 21726 |
18/12/2017 | 28.25p | 28.29p | 28.00p | 28.00p | 13406 |
15/12/2017 | 28.25p | 28.29p | 28.01p | 28.25p | 9026 |
14/12/2017 | 28.25p | 28.25p | 28.00p | 28.25p | 16000 |
13/12/2017 | 29.00p | 29.30p | 27.99p | 28.25p | 39026 |
12/12/2017 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
11/12/2017 | 28.50p | 29.40p | 28.00p | 29.00p | 60551 |
08/12/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 137000 |
07/12/2017 | 28.50p | 28.90p | 28.00p | 28.50p | 19772 |
06/12/2017 | 29.00p | 29.00p | 28.00p | 28.50p | 11611 |
05/12/2017 | 29.00p | 29.00p | 28.75p | 29.00p | 13000 |
04/12/2017 | 29.00p | 29.15p | 29.00p | 29.00p | 20000 |
01/12/2017 | 29.12p | 29.12p | 28.75p | 29.00p | 22896 |
30/11/2017 | 29.25p | 29.25p | 29.12p | 29.12p | 8504 |
29/11/2017 | 29.25p | 29.50p | 29.01p | 29.25p | 23266 |
28/11/2017 | 29.62p | 29.62p | 29.25p | 29.25p | 4536 |
27/11/2017 | 29.62p | 30.00p | 29.32p | 29.62p | 30288 |
24/11/2017 | 29.37p | 29.90p | 29.37p | 29.62p | 273904 |
23/11/2017 | 29.25p | 29.50p | 29.03p | 29.37p | 163450 |
22/11/2017 | 29.12p | 29.25p | 29.12p | 29.25p | 300000 |
21/11/2017 | 29.50p | 29.50p | 29.01p | 29.12p | 12327 |
20/11/2017 | 29.75p | 29.89p | 29.23p | 29.50p | 127360 |
17/11/2017 | 29.50p | 29.89p | 29.04p | 29.75p | 41099 |
16/11/2017 | 29.75p | 29.89p | 29.00p | 29.50p | 72611 |
15/11/2017 | 30.25p | 30.25p | 29.50p | 29.75p | 235641 |
14/11/2017 | 30.25p | 30.25p | 30.00p | 30.25p | 320000 |
13/11/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 50275 |
10/11/2017 | 30.00p | 30.11p | 29.50p | 30.00p | 29950 |
09/11/2017 | 29.75p | 30.00p | 29.50p | 29.75p | 9186 |
08/11/2017 | 29.75p | 30.00p | 29.50p | 29.75p | 24959 |
07/11/2017 | 29.75p | 30.00p | 29.53p | 29.75p | 39933 |
06/11/2017 | 29.75p | 30.00p | 29.53p | 29.75p | 76178 |
03/11/2017 | 29.75p | 30.00p | 29.53p | 29.75p | 37778 |
02/11/2017 | 30.13p | 30.13p | 29.50p | 29.75p | 97806 |
01/11/2017 | 30.25p | 30.25p | 30.00p | 30.13p | 199768 |
31/10/2017 | 30.25p | 30.25p | 30.07p | 30.25p | 267421 |
30/10/2017 | 30.00p | 30.40p | 29.59p | 30.25p | 186626 |
27/10/2017 | 28.25p | 30.15p | 27.99p | 30.00p | 236333 |
26/10/2017 | 28.25p | 28.25p | 28.00p | 28.25p | 100000 |
25/10/2017 | 27.63p | 28.50p | 27.63p | 28.25p | 35526 |
24/10/2017 | 27.75p | 27.90p | 27.50p | 27.63p | 83643 |
23/10/2017 | 27.75p | 28.25p | 27.50p | 27.75p | 182855 |
20/10/2017 | 27.75p | 27.75p | 27.50p | 27.75p | 135242 |
19/10/2017 | 27.75p | 27.75p | 27.50p | 27.75p | 201384 |
18/10/2017 | 27.75p | 27.75p | 27.50p | 27.75p | 85166 |
17/10/2017 | 27.75p | 27.75p | 27.13p | 27.75p | 300720 |
16/10/2017 | 27.50p | 27.75p | 27.00p | 27.75p | 304266 |
13/10/2017 | 26.00p | 26.25p | 26.12p | 26.12p | 422 |
12/10/2017 | 26.25p | 26.25p | 26.25p | 26.25p | 160000 |
11/10/2017 | 27.13p | 27.13p | 26.25p | 26.25p | 334836 |
10/10/2017 | 27.13p | 27.13p | 27.13p | 27.13p | 1388 |
09/10/2017 | 27.13p | 27.13p | 27.13p | 27.13p | 239066 |
06/10/2017 | 27.13p | 27.13p | 27.13p | 27.13p | 54246 |
05/10/2017 | 27.13p | 27.13p | 27.13p | 27.13p | 214978 |
04/10/2017 | 27.13p | 27.13p | 27.13p | 27.13p | 50199 |
03/10/2017 | 27.25p | 27.25p | 27.13p | 27.13p | 61925 |
02/10/2017 | 27.75p | 27.75p | 27.25p | 27.25p | 271326 |
29/09/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 3342 |
28/09/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 37594 |
27/09/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 51020 |
26/09/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
25/09/2017 | 28.75p | 28.75p | 27.75p | 27.75p | 32100 |
22/09/2017 | 28.75p | 28.75p | 28.75p | 28.75p | 42139 |
21/09/2017 | 28.75p | 28.75p | 28.75p | 28.75p | 20450 |
20/09/2017 | 28.75p | 28.75p | 28.50p | 28.75p | 5422 |
19/09/2017 | 28.75p | 28.75p | 28.75p | 28.75p | 10162 |
18/09/2017 | 29.00p | 29.12p | 28.75p | 28.75p | 254398 |
15/09/2017 | 28.75p | 29.75p | 28.75p | 28.75p | 400944 |
14/09/2017 | 29.00p | 28.75p | 27.75p | 28.75p | 878303 |
13/09/2017 | 28.00p | 28.50p | 27.75p | 28.38p | 771974 |
12/09/2017 | 28.25p | 28.50p | 26.50p | 28.00p | 236158 |
11/09/2017 | 27.50p | 29.25p | 26.75p | 28.25p | 315679 |
08/09/2017 | 26.25p | 27.50p | 25.75p | 27.50p | 481500 |
07/09/2017 | 25.50p | 25.75p | 25.25p | 25.75p | 293713 |
06/09/2017 | 25.50p | 25.50p | 25.25p | 25.25p | 90000 |
05/09/2017 | 25.13p | 25.50p | 25.13p | 25.50p | 39939 |
04/09/2017 | 26.12p | 26.25p | 25.13p | 25.13p | 135206 |
01/09/2017 | 25.62p | 26.75p | 25.62p | 26.25p | 783131 |
31/08/2017 | 25.25p | 25.62p | 25.00p | 25.62p | 260176 |
30/08/2017 | 25.00p | 25.25p | 25.00p | 25.00p | 35000 |
29/08/2017 | 24.00p | 25.25p | 23.25p | 25.25p | 75000 |
25/08/2017 | 23.25p | 23.25p | 23.00p | 23.25p | 30000 |
24/08/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 10000 |
23/08/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 4592 |
22/08/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 12500 |
21/08/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
18/08/2017 | 23.25p | 23.50p | 22.62p | 23.00p | 437586 |
17/08/2017 | 23.50p | 23.50p | 23.13p | 23.25p | 57496 |
16/08/2017 | 23.50p | 23.63p | 23.13p | 23.25p | 137833 |
15/08/2017 | 23.63p | 24.12p | 23.63p | 23.63p | 844 |
14/08/2017 | 24.75p | 24.75p | 24.12p | 24.12p | 71423 |
11/08/2017 | 24.75p | 24.75p | 24.75p | 24.75p | 16944 |
10/08/2017 | 24.50p | 24.75p | 24.50p | 24.75p | 110433 |
09/08/2017 | 24.75p | 24.75p | 24.75p | 24.75p | 35806 |
08/08/2017 | 24.88p | 24.88p | 24.75p | 24.75p | 6333 |
07/08/2017 | 25.13p | 25.13p | 24.75p | 24.88p | 218066 |
04/08/2017 | 24.88p | 25.25p | 24.88p | 25.13p | 34754 |
03/08/2017 | 24.88p | 25.38p | 25.00p | 25.25p | 183778 |
02/08/2017 | 24.50p | 25.25p | 24.50p | 25.00p | 497179 |
01/08/2017 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
31/07/2017 | 24.88p | 24.88p | 24.25p | 24.75p | 0 |
28/07/2017 | 24.12p | 24.25p | 24.00p | 24.25p | 440992 |
27/07/2017 | 23.88p | 24.00p | 23.88p | 24.00p | 250015 |
26/07/2017 | 24.50p | 24.50p | 23.88p | 23.88p | 161095 |
25/07/2017 | 24.75p | 24.75p | 24.50p | 24.50p | 27666 |
24/07/2017 | 24.75p | 24.75p | 24.75p | 24.75p | 170472 |
21/07/2017 | 24.75p | 24.75p | 24.75p | 24.75p | 55206 |
20/07/2017 | 24.75p | 24.75p | 24.63p | 24.75p | 0 |
19/07/2017 | 24.75p | 24.75p | 24.63p | 24.63p | 45000 |
18/07/2017 | 24.00p | 24.63p | 23.63p | 24.63p | 50000 |
17/07/2017 | 23.75p | 24.38p | 23.25p | 23.63p | 147338 |
14/07/2017 | 24.50p | 24.38p | 24.00p | 24.38p | 91440 |
13/07/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 2082 |
12/07/2017 | 23.75p | 24.00p | 23.75p | 24.00p | 38515 |
11/07/2017 | 25.13p | 25.13p | 23.75p | 23.75p | 502995 |
10/07/2017 | 25.50p | 25.50p | 25.13p | 25.13p | 52492 |
07/07/2017 | 25.50p | 25.87p | 25.50p | 25.50p | 44372 |
06/07/2017 | 25.87p | 25.87p | 25.87p | 25.87p | 92452 |
05/07/2017 | 25.87p | 25.87p | 25.87p | 25.87p | 194527 |
04/07/2017 | 25.75p | 25.87p | 25.75p | 25.87p | 253300 |
03/07/2017 | 25.00p | 25.75p | 25.00p | 25.75p | 410867 |
30/06/2017 | 24.88p | 25.00p | 24.88p | 25.00p | 259184 |
29/06/2017 | 25.25p | 25.25p | 24.88p | 24.88p | 284292 |
28/06/2017 | 25.25p | 25.25p | 25.00p | 25.25p | 112500 |
27/06/2017 | 25.25p | 25.25p | 25.25p | 25.25p | 54834 |
26/06/2017 | 25.25p | 25.25p | 25.25p | 25.25p | 139150 |
23/06/2017 | 25.38p | 25.38p | 25.25p | 25.25p | 221133 |
22/06/2017 | 25.38p | 25.38p | 25.38p | 25.38p | 0 |
21/06/2017 | 25.38p | 25.38p | 25.38p | 25.38p | 0 |
20/06/2017 | 25.38p | 25.38p | 25.38p | 25.38p | 0 |
19/06/2017 | 25.38p | 25.38p | 25.38p | 25.38p | 0 |
16/06/2017 | 25.38p | 25.38p | 25.25p | 25.38p | 100000 |
15/06/2017 | 25.38p | 25.46p | 25.25p | 25.38p | 164646 |
14/06/2017 | 25.38p | 25.38p | 25.25p | 25.38p | 49334 |
13/06/2017 | 26.00p | 26.00p | 24.88p | 25.38p | 380265 |
12/06/2017 | 26.00p | 26.50p | 25.50p | 26.00p | 8425 |
09/06/2017 | 25.50p | 26.50p | 25.25p | 26.00p | 195000 |
08/06/2017 | 25.13p | 25.22p | 25.02p | 25.13p | 33712 |
07/06/2017 | 25.38p | 25.38p | 25.13p | 25.13p | 19039 |
06/06/2017 | 25.38p | 25.38p | 25.25p | 25.38p | 12312 |
05/06/2017 | 25.38p | 25.50p | 24.65p | 25.38p | 142659 |
02/06/2017 | 25.62p | 25.62p | 25.34p | 25.38p | 210014 |
01/06/2017 | 25.62p | 25.64p | 25.60p | 25.62p | 70269 |
31/05/2017 | 25.62p | 25.64p | 25.62p | 25.62p | 1950 |
30/05/2017 | 26.25p | 26.25p | 25.60p | 25.62p | 81550 |
26/05/2017 | 26.12p | 26.49p | 26.12p | 26.25p | 225000 |
25/05/2017 | 26.12p | 26.12p | 26.00p | 26.12p | 51263 |
24/05/2017 | 26.12p | 26.25p | 26.00p | 26.12p | 204658 |
23/05/2017 | 26.75p | 26.75p | 25.65p | 26.12p | 56407 |
22/05/2017 | 26.75p | 26.75p | 26.53p | 26.75p | 50395 |
19/05/2017 | 26.63p | 26.75p | 26.50p | 26.75p | 124969 |
18/05/2017 | 27.00p | 27.00p | 26.63p | 26.63p | 23709 |
17/05/2017 | 27.25p | 27.25p | 26.52p | 27.00p | 252428 |
16/05/2017 | 27.00p | 28.00p | 27.00p | 27.25p | 600875 |
15/05/2017 | 26.75p | 27.28p | 26.75p | 27.00p | 405427 |
12/05/2017 | 26.50p | 26.90p | 26.15p | 26.50p | 35249 |
11/05/2017 | 27.00p | 27.00p | 25.70p | 26.50p | 471107 |
10/05/2017 | 26.25p | 27.00p | 25.50p | 27.00p | 421271 |
09/05/2017 | 26.25p | 26.25p | 25.50p | 26.25p | 38674 |
08/05/2017 | 26.25p | 26.25p | 25.62p | 26.25p | 192617 |
05/05/2017 | 26.25p | 26.30p | 26.00p | 26.25p | 58410 |
04/05/2017 | 26.25p | 26.31p | 26.00p | 26.25p | 503859 |
03/05/2017 | 26.50p | 26.50p | 26.10p | 26.25p | 64010 |
02/05/2017 | 27.00p | 27.20p | 26.00p | 26.50p | 485891 |
28/04/2017 | 26.25p | 28.50p | 25.02p | 27.00p | 2270870 |
27/04/2017 | 26.25p | 26.75p | 25.00p | 26.25p | 51206 |
26/04/2017 | 29.00p | 29.00p | 27.10p | 27.50p | 78000 |
25/04/2017 | 29.50p | 29.50p | 29.00p | 29.50p | 28943 |
24/04/2017 | 29.50p | 29.95p | 29.00p | 29.50p | 50270 |
21/04/2017 | 29.50p | 29.95p | 29.00p | 29.50p | 117117 |
20/04/2017 | 30.00p | 30.00p | 29.00p | 29.50p | 82000 |
19/04/2017 | 29.12p | 31.00p | 28.77p | 30.50p | 113860 |
18/04/2017 | 28.75p | 29.75p | 28.56p | 29.12p | 171008 |
13/04/2017 | 29.12p | 29.12p | 27.99p | 28.75p | 12403 |
12/04/2017 | 30.00p | 30.00p | 29.00p | 29.12p | 54875 |
11/04/2017 | 31.00p | 31.00p | 30.00p | 31.00p | 1833 |
10/04/2017 | 31.00p | 31.00p | 30.25p | 31.00p | 63000 |
07/04/2017 | 31.00p | 31.40p | 31.00p | 31.00p | 6000 |
06/04/2017 | 31.00p | 31.00p | 30.50p | 31.00p | 25000 |
05/04/2017 | 31.50p | 31.50p | 29.00p | 30.50p | 118085 |
04/04/2017 | 31.50p | 31.50p | 31.00p | 31.50p | 200000 |
03/04/2017 | 31.75p | 31.80p | 31.00p | 31.50p | 42324 |
31/03/2017 | 31.75p | 32.05p | 31.75p | 31.75p | 2467 |
30/03/2017 | 31.25p | 32.05p | 31.25p | 31.75p | 36222 |
29/03/2017 | 31.87p | 31.87p | 31.00p | 31.25p | 43538 |
28/03/2017 | 31.75p | 32.00p | 31.75p | 31.87p | 40587 |
27/03/2017 | 31.75p | 31.75p | 31.75p | 31.75p | 0 |
24/03/2017 | 32.50p | 32.50p | 31.75p | 31.75p | 40275 |
23/03/2017 | 33.50p | 33.50p | 32.00p | 32.50p | 61641 |
22/03/2017 | 34.00p | 34.76p | 33.00p | 33.50p | 62197 |
21/03/2017 | 35.00p | 35.00p | 34.02p | 34.50p | 25254 |
20/03/2017 | 35.00p | 35.00p | 34.00p | 35.00p | 106632 |
17/03/2017 | 35.00p | 35.00p | 34.20p | 35.00p | 38977 |
16/03/2017 | 35.00p | 35.44p | 34.00p | 35.00p | 39159 |
*Close Price adjusted for both dividends and splits