Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/06/2018 | 27.50p | 28.00p | 27.50p | 27.50p | 15000 |
06/06/2018 | 27.00p | 27.50p | 27.50p | 27.50p | 0 |
05/06/2018 | 27.00p | 27.50p | 27.50p | 27.50p | 0 |
04/06/2018 | 27.00p | 27.50p | 27.00p | 27.50p | 2175 |
01/06/2018 | 27.00p | 27.50p | 27.50p | 27.50p | 0 |
31/05/2018 | 27.00p | 27.50p | 27.50p | 27.50p | 0 |
30/05/2018 | 27.00p | 27.50p | 27.00p | 27.50p | 9700 |
29/05/2018 | 27.00p | 27.50p | 27.00p | 27.50p | 0 |
25/05/2018 | 27.00p | 27.50p | 27.00p | 27.50p | 0 |
24/05/2018 | 27.00p | 27.50p | 27.50p | 27.50p | 0 |
23/05/2018 | 27.00p | 27.50p | 27.50p | 27.50p | 0 |
22/05/2018 | 27.50p | 27.50p | 27.07p | 27.50p | 3047 |
21/05/2018 | 27.00p | 27.50p | 27.50p | 27.50p | 0 |
18/05/2018 | 27.50p | 27.50p | 27.07p | 27.50p | 6580 |
17/05/2018 | 27.00p | 27.50p | 27.00p | 27.50p | 20238 |
16/05/2018 | 27.00p | 27.50p | 27.50p | 27.50p | 0 |
15/05/2018 | 27.00p | 27.50p | 27.00p | 27.50p | 0 |
14/05/2018 | 27.00p | 27.98p | 27.00p | 27.50p | 1922 |
11/05/2018 | 27.50p | 27.50p | 27.17p | 27.50p | 12500 |
10/05/2018 | 27.00p | 27.50p | 27.00p | 27.50p | 268 |
09/05/2018 | 27.50p | 27.50p | 27.17p | 27.50p | 3740 |
08/05/2018 | 27.00p | 27.50p | 27.50p | 27.50p | 0 |
04/05/2018 | 27.00p | 27.50p | 27.00p | 27.50p | 817 |
03/05/2018 | 26.50p | 27.50p | 26.50p | 27.50p | 15000 |
02/05/2018 | 26.50p | 27.50p | 26.12p | 27.00p | 59167 |
01/05/2018 | 26.50p | 27.00p | 25.15p | 27.00p | 8089 |
30/04/2018 | 26.50p | 27.25p | 25.15p | 26.50p | 4761 |
27/04/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
26/04/2018 | 26.50p | 26.50p | 25.15p | 26.50p | 6203 |
25/04/2018 | 26.50p | 26.50p | 25.30p | 26.50p | 2314 |
24/04/2018 | 26.50p | 27.00p | 26.50p | 26.50p | 60000 |
23/04/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
20/04/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
19/04/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
18/04/2018 | 26.50p | 26.95p | 25.15p | 26.50p | 12827 |
17/04/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
16/04/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
13/04/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
12/04/2018 | 26.50p | 26.50p | 25.15p | 26.50p | 2000 |
11/04/2018 | 26.50p | 26.50p | 25.15p | 26.50p | 16320 |
10/04/2018 | 26.50p | 26.50p | 25.00p | 26.50p | 12362 |
09/04/2018 | 26.50p | 26.95p | 25.15p | 26.50p | 3600 |
06/04/2018 | 26.50p | 26.50p | 25.15p | 26.50p | 9286 |
05/04/2018 | 26.50p | 26.50p | 25.15p | 26.50p | 10682 |
04/04/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
03/04/2018 | 26.50p | 27.00p | 25.15p | 26.50p | 1971 |
29/03/2018 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
28/03/2018 | 27.00p | 27.00p | 26.50p | 26.50p | 200000 |
27/03/2018 | 27.00p | 27.40p | 27.00p | 27.00p | 1906 |
26/03/2018 | 27.50p | 27.50p | 26.25p | 27.00p | 20000 |
23/03/2018 | 27.50p | 27.00p | 27.00p | 27.00p | 0 |
22/03/2018 | 27.00p | 27.00p | 26.30p | 27.00p | 2569 |
21/03/2018 | 27.00p | 27.00p | 26.30p | 27.00p | 723 |
20/03/2018 | 27.00p | 27.50p | 26.25p | 27.00p | 8599 |
19/03/2018 | 27.50p | 27.50p | 26.50p | 27.00p | 19309 |
16/03/2018 | 27.50p | 27.50p | 26.50p | 27.00p | 314 |
15/03/2018 | 27.50p | 27.00p | 27.00p | 27.00p | 0 |
14/03/2018 | 27.50p | 27.50p | 26.50p | 27.00p | 20331 |
13/03/2018 | 27.50p | 27.00p | 27.00p | 27.00p | 25000 |
12/03/2018 | 27.50p | 27.50p | 26.30p | 27.00p | 3578 |
09/03/2018 | 27.50p | 27.80p | 27.00p | 27.00p | 719 |
08/03/2018 | 27.50p | 27.00p | 27.00p | 27.00p | 0 |
07/03/2018 | 27.00p | 28.00p | 27.00p | 27.00p | 1509 |
06/03/2018 | 27.50p | 27.00p | 27.00p | 27.00p | 0 |
05/03/2018 | 27.00p | 27.00p | 26.30p | 27.00p | 2610 |
02/03/2018 | 27.00p | 27.00p | 26.30p | 27.00p | 179 |
01/03/2018 | 27.50p | 27.96p | 27.00p | 27.00p | 4121 |
28/02/2018 | 27.50p | 27.50p | 27.00p | 27.00p | 24945 |
27/02/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
26/02/2018 | 28.00p | 28.00p | 27.50p | 27.50p | 6506 |
23/02/2018 | 28.00p | 28.00p | 27.00p | 28.00p | 20000 |
22/02/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
21/02/2018 | 28.50p | 28.50p | 27.00p | 28.00p | 468 |
20/02/2018 | 28.50p | 28.50p | 28.25p | 28.50p | 5000 |
19/02/2018 | 28.00p | 28.50p | 28.00p | 28.50p | 5000 |
16/02/2018 | 28.00p | 28.00p | 27.02p | 28.00p | 761 |
15/02/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
14/02/2018 | 28.00p | 28.00p | 27.02p | 28.00p | 3497 |
13/02/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
12/02/2018 | 28.00p | 28.40p | 28.00p | 28.00p | 3 |
09/02/2018 | 28.00p | 28.00p | 27.20p | 28.00p | 4715 |
08/02/2018 | 28.00p | 28.00p | 27.20p | 28.00p | 867 |
07/02/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
06/02/2018 | 28.00p | 28.80p | 27.20p | 28.00p | 3430 |
05/02/2018 | 28.00p | 28.80p | 28.00p | 28.00p | 31 |
02/02/2018 | 28.00p | 29.00p | 27.20p | 28.00p | 26254 |
01/02/2018 | 28.50p | 28.98p | 28.10p | 28.50p | 3606 |
31/01/2018 | 28.50p | 28.50p | 27.20p | 28.50p | 37500 |
30/01/2018 | 27.50p | 28.50p | 27.50p | 28.50p | 60456 |
29/01/2018 | 28.00p | 28.00p | 27.90p | 28.00p | 7342 |
26/01/2018 | 27.50p | 28.00p | 27.50p | 28.00p | 30713 |
25/01/2018 | 27.80p | 29.00p | 27.50p | 27.50p | 1235107 |
24/01/2018 | 26.50p | 28.00p | 26.50p | 27.80p | 68716 |
23/01/2018 | 27.50p | 27.93p | 27.19p | 27.50p | 39049 |
22/01/2018 | 26.50p | 27.50p | 26.50p | 27.50p | 83833 |
19/01/2018 | 28.50p | 28.50p | 26.20p | 27.50p | 148774 |
18/01/2018 | 28.50p | 28.50p | 27.00p | 28.00p | 2581 |
17/01/2018 | 28.50p | 28.80p | 28.50p | 28.50p | 0 |
16/01/2018 | 28.50p | 29.00p | 28.50p | 28.80p | 820 |
15/01/2018 | 28.50p | 28.80p | 27.80p | 28.80p | 1876 |
12/01/2018 | 28.80p | 28.80p | 28.80p | 28.80p | 0 |
11/01/2018 | 28.80p | 28.80p | 28.80p | 28.80p | 23060 |
10/01/2018 | 28.80p | 29.00p | 28.80p | 28.80p | 250 |
09/01/2018 | 28.80p | 28.80p | 28.80p | 28.80p | 0 |
08/01/2018 | 28.80p | 28.80p | 27.84p | 28.80p | 29976 |
05/01/2018 | 28.80p | 28.80p | 28.00p | 28.80p | 300 |
04/01/2018 | 28.80p | 28.80p | 28.80p | 28.80p | 72132 |
03/01/2018 | 28.80p | 28.80p | 28.28p | 28.80p | 3816 |
02/01/2018 | 28.20p | 28.76p | 27.83p | 28.20p | 25201 |
29/12/2017 | 28.25p | 29.00p | 27.75p | 28.25p | 2065 |
28/12/2017 | 28.25p | 28.25p | 28.25p | 28.25p | 2144 |
27/12/2017 | 28.25p | 28.63p | 27.75p | 28.25p | 42132 |
22/12/2017 | 28.25p | 28.25p | 27.75p | 28.25p | 3291 |
21/12/2017 | 28.25p | 28.70p | 27.65p | 28.25p | 27571 |
20/12/2017 | 28.25p | 28.25p | 27.72p | 28.25p | 20000 |
19/12/2017 | 28.25p | 28.25p | 27.69p | 28.25p | 9077 |
18/12/2017 | 28.25p | 28.25p | 27.68p | 28.25p | 20667 |
15/12/2017 | 28.75p | 28.75p | 27.65p | 28.25p | 50000 |
14/12/2017 | 28.75p | 29.25p | 27.88p | 28.75p | 23600 |
13/12/2017 | 28.75p | 29.50p | 28.75p | 28.75p | 3594 |
12/12/2017 | 28.75p | 29.00p | 28.10p | 29.00p | 50726 |
11/12/2017 | 28.75p | 29.00p | 27.65p | 29.00p | 84147 |
08/12/2017 | 28.75p | 28.75p | 27.65p | 28.25p | 27393 |
07/12/2017 | 28.75p | 28.75p | 27.65p | 28.25p | 16987 |
06/12/2017 | 28.75p | 28.75p | 27.90p | 28.25p | 9000 |
05/12/2017 | 28.75p | 28.75p | 27.76p | 28.25p | 20731 |
04/12/2017 | 28.75p | 29.60p | 27.80p | 28.50p | 65831 |
01/12/2017 | 28.25p | 29.00p | 27.65p | 29.00p | 35842 |
30/11/2017 | 28.25p | 28.97p | 27.65p | 28.25p | 6999 |
29/11/2017 | 28.25p | 28.97p | 27.65p | 28.25p | 4009 |
28/11/2017 | 28.75p | 28.75p | 27.65p | 28.25p | 11791 |
27/11/2017 | 28.75p | 28.75p | 27.50p | 28.25p | 63509 |
24/11/2017 | 28.00p | 28.78p | 27.50p | 28.25p | 179188 |
23/11/2017 | 26.00p | 28.33p | 26.00p | 28.00p | 81654 |
22/11/2017 | 26.00p | 26.30p | 26.00p | 26.25p | 3802 |
21/11/2017 | 25.75p | 26.25p | 25.75p | 26.25p | 20000 |
20/11/2017 | 25.75p | 26.50p | 25.11p | 25.75p | 23439 |
17/11/2017 | 25.75p | 25.75p | 25.08p | 25.75p | 406 |
16/11/2017 | 25.75p | 25.75p | 25.75p | 25.75p | 0 |
15/11/2017 | 25.75p | 26.10p | 25.08p | 25.75p | 168000 |
14/11/2017 | 26.00p | 26.00p | 25.20p | 25.75p | 12500 |
13/11/2017 | 26.00p | 26.40p | 25.25p | 26.00p | 17420 |
10/11/2017 | 26.00p | 26.00p | 25.25p | 26.00p | 4500 |
09/11/2017 | 26.25p | 26.50p | 25.10p | 26.00p | 29931 |
08/11/2017 | 27.00p | 27.00p | 25.50p | 26.25p | 25490 |
07/11/2017 | 27.00p | 27.00p | 26.50p | 27.00p | 0 |
06/11/2017 | 27.00p | 27.00p | 26.10p | 27.00p | 10777 |
03/11/2017 | 27.00p | 27.00p | 26.10p | 27.00p | 1324 |
02/11/2017 | 25.75p | 27.00p | 25.15p | 27.00p | 67518 |
01/11/2017 | 25.75p | 25.75p | 25.35p | 25.75p | 788 |
31/10/2017 | 25.75p | 26.50p | 25.57p | 25.75p | 32971 |
30/10/2017 | 25.75p | 26.00p | 25.60p | 26.00p | 4841 |
27/10/2017 | 25.75p | 26.75p | 25.57p | 26.00p | 192500 |
26/10/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
25/10/2017 | 26.00p | 26.00p | 25.50p | 26.00p | 50000 |
24/10/2017 | 26.00p | 26.43p | 25.57p | 26.00p | 21550 |
23/10/2017 | 26.00p | 26.75p | 26.00p | 26.00p | 0 |
20/10/2017 | 26.25p | 26.25p | 25.50p | 26.00p | 71489 |
19/10/2017 | 26.25p | 26.50p | 25.50p | 26.25p | 44155 |
18/10/2017 | 26.25p | 26.25p | 25.50p | 26.25p | 10000 |
17/10/2017 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
16/10/2017 | 26.25p | 26.25p | 26.00p | 26.25p | 25000 |
13/10/2017 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
12/10/2017 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
11/10/2017 | 26.00p | 26.25p | 26.25p | 26.25p | 0 |
10/10/2017 | 26.25p | 26.25p | 26.25p | 26.25p | 97051 |
09/10/2017 | 26.00p | 26.25p | 26.25p | 26.25p | 32000 |
06/10/2017 | 26.25p | 26.75p | 26.25p | 26.25p | 77270 |
05/10/2017 | 26.00p | 26.25p | 26.25p | 26.25p | 0 |
04/10/2017 | 26.25p | 26.75p | 26.25p | 26.25p | 5979 |
03/10/2017 | 26.25p | 26.25p | 26.25p | 26.25p | 9194 |
02/10/2017 | 26.25p | 26.75p | 26.25p | 26.25p | 6127 |
29/09/2017 | 26.00p | 26.25p | 26.25p | 26.25p | 0 |
28/09/2017 | 26.00p | 26.25p | 26.00p | 26.25p | 7117 |
27/09/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 1885 |
26/09/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
25/09/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 3816 |
22/09/2017 | 26.50p | 26.50p | 26.00p | 26.00p | 75000 |
21/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 60000 |
20/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 7862 |
19/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
18/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 20000 |
15/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 10968 |
14/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 51340 |
13/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 43000 |
12/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
11/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 22187 |
08/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 77289 |
07/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 26400 |
06/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 10000 |
05/09/2017 | 26.50p | 27.00p | 26.50p | 26.50p | 0 |
04/09/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 12000 |
01/09/2017 | 26.25p | 26.50p | 26.25p | 26.50p | 18903 |
31/08/2017 | 26.50p | 26.50p | 26.25p | 26.25p | 109508 |
30/08/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 12315 |
29/08/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 52989 |
25/08/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 10360 |
24/08/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
23/08/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 37081 |
22/08/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 2100 |
*Close Price adjusted for both dividends and splits