Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2019 | 38.80p | 38.80p | 35.00p | 38.40p | 1398774 |
03/07/2019 | 38.00p | 38.87p | 37.10p | 38.10p | 1743206 |
02/07/2019 | 35.00p | 37.50p | 34.60p | 37.15p | 1437548 |
01/07/2019 | 34.00p | 35.80p | 33.30p | 34.95p | 869882 |
28/06/2019 | 33.00p | 33.90p | 32.60p | 33.70p | 753265 |
27/06/2019 | 33.00p | 33.00p | 31.60p | 32.60p | 323275 |
26/06/2019 | 33.20p | 33.40p | 31.00p | 31.75p | 433963 |
25/06/2019 | 32.10p | 33.00p | 31.50p | 31.75p | 872321 |
24/06/2019 | 31.10p | 32.90p | 31.10p | 32.50p | 602014 |
21/06/2019 | 31.00p | 32.60p | 30.50p | 31.00p | 336904 |
20/06/2019 | 31.40p | 31.45p | 30.30p | 30.75p | 248429 |
19/06/2019 | 29.30p | 32.00p | 29.30p | 30.60p | 209178 |
18/06/2019 | 30.90p | 31.50p | 29.20p | 30.20p | 413959 |
17/06/2019 | 32.00p | 32.75p | 30.10p | 30.70p | 434494 |
14/06/2019 | 33.00p | 33.50p | 31.10p | 32.70p | 651998 |
13/06/2019 | 30.90p | 32.50p | 29.30p | 32.50p | 564173 |
12/06/2019 | 32.50p | 32.50p | 29.50p | 30.00p | 838414 |
11/06/2019 | 33.00p | 33.00p | 30.60p | 32.50p | 583389 |
10/06/2019 | 30.20p | 33.50p | 30.10p | 33.00p | 846249 |
07/06/2019 | 30.00p | 32.00p | 28.60p | 30.20p | 1047538 |
06/06/2019 | 30.10p | 30.80p | 28.50p | 28.50p | 834807 |
05/06/2019 | 32.10p | 32.85p | 27.50p | 30.80p | 2114983 |
04/06/2019 | 34.70p | 35.25p | 33.00p | 33.70p | 609420 |
03/06/2019 | 35.00p | 35.20p | 33.50p | 34.55p | 622834 |
31/05/2019 | 34.80p | 35.70p | 33.00p | 34.30p | 1102856 |
30/05/2019 | 33.50p | 34.50p | 31.76p | 34.00p | 1241295 |
29/05/2019 | 36.60p | 36.60p | 31.77p | 32.00p | 1871621 |
28/05/2019 | 36.60p | 37.22p | 35.60p | 36.65p | 2306278 |
24/05/2019 | 31.60p | 34.18p | 31.45p | 33.90p | 898475 |
23/05/2019 | 32.00p | 32.23p | 30.67p | 31.60p | 643861 |
22/05/2019 | 30.90p | 34.50p | 30.50p | 30.60p | 1271369 |
21/05/2019 | 28.40p | 31.40p | 28.40p | 29.80p | 1109135 |
20/05/2019 | 27.90p | 28.30p | 27.70p | 27.95p | 176196 |
17/05/2019 | 28.40p | 28.50p | 27.10p | 27.30p | 572031 |
16/05/2019 | 27.20p | 28.00p | 27.20p | 27.50p | 113235 |
15/05/2019 | 27.40p | 27.96p | 26.94p | 27.25p | 190243 |
14/05/2019 | 27.20p | 27.92p | 26.70p | 27.25p | 426346 |
13/05/2019 | 28.60p | 28.70p | 26.50p | 26.95p | 1076408 |
10/05/2019 | 28.60p | 28.60p | 26.92p | 28.15p | 834333 |
09/05/2019 | 28.80p | 28.90p | 27.80p | 28.55p | 1005933 |
08/05/2019 | 27.30p | 28.28p | 26.35p | 27.60p | 1076925 |
07/05/2019 | 27.00p | 28.30p | 26.34p | 27.50p | 1205138 |
03/05/2019 | 26.00p | 27.00p | 25.90p | 26.30p | 623603 |
02/05/2019 | 26.00p | 27.45p | 25.00p | 25.60p | 803052 |
01/05/2019 | 25.50p | 28.21p | 25.00p | 25.30p | 2191598 |
30/04/2019 | 22.10p | 25.90p | 21.68p | 25.50p | 1940768 |
29/04/2019 | 20.00p | 22.00p | 20.00p | 21.50p | 717543 |
26/04/2019 | 21.00p | 21.53p | 20.30p | 20.55p | 487607 |
25/04/2019 | 20.60p | 21.61p | 20.50p | 20.70p | 351459 |
24/04/2019 | 21.50p | 21.98p | 21.28p | 21.60p | 260958 |
23/04/2019 | 22.00p | 22.00p | 21.00p | 21.60p | 200185 |
18/04/2019 | 21.10p | 21.20p | 20.60p | 21.20p | 823755 |
17/04/2019 | 21.50p | 21.90p | 20.80p | 21.00p | 313928 |
16/04/2019 | 22.20p | 22.20p | 21.32p | 22.05p | 551538 |
15/04/2019 | 21.40p | 22.20p | 21.20p | 22.20p | 430326 |
12/04/2019 | 21.40p | 21.53p | 20.69p | 21.05p | 128592 |
11/04/2019 | 21.10p | 21.90p | 21.00p | 21.00p | 173417 |
10/04/2019 | 20.60p | 21.26p | 20.50p | 21.00p | 344827 |
09/04/2019 | 20.80p | 20.90p | 20.10p | 20.60p | 161819 |
08/04/2019 | 20.10p | 21.00p | 20.00p | 21.00p | 632486 |
05/04/2019 | 20.30p | 20.50p | 19.57p | 20.35p | 370003 |
04/04/2019 | 19.90p | 20.60p | 19.70p | 19.70p | 660296 |
03/04/2019 | 19.65p | 20.80p | 19.28p | 20.30p | 782297 |
02/04/2019 | 20.00p | 20.70p | 19.50p | 19.93p | 527946 |
01/04/2019 | 19.50p | 20.60p | 19.50p | 19.95p | 420457 |
29/03/2019 | 20.00p | 20.25p | 19.25p | 19.80p | 457504 |
28/03/2019 | 20.10p | 20.64p | 19.65p | 19.90p | 742225 |
27/03/2019 | 20.30p | 20.90p | 20.00p | 20.35p | 500967 |
26/03/2019 | 21.10p | 21.40p | 20.50p | 20.60p | 229979 |
25/03/2019 | 20.30p | 21.00p | 19.50p | 20.50p | 326033 |
22/03/2019 | 21.00p | 22.50p | 20.45p | 21.25p | 239332 |
21/03/2019 | 20.70p | 21.40p | 20.40p | 21.05p | 277454 |
20/03/2019 | 20.80p | 21.90p | 20.40p | 20.65p | 1395593 |
19/03/2019 | 21.40p | 21.50p | 20.10p | 20.50p | 1092120 |
18/03/2019 | 22.40p | 22.40p | 20.50p | 20.80p | 385422 |
15/03/2019 | 21.90p | 21.90p | 20.70p | 20.95p | 407290 |
14/03/2019 | 21.70p | 22.00p | 21.20p | 21.60p | 244668 |
13/03/2019 | 21.60p | 22.20p | 21.60p | 22.20p | 308512 |
12/03/2019 | 21.50p | 23.00p | 20.60p | 21.50p | 562390 |
11/03/2019 | 22.90p | 22.90p | 21.50p | 21.50p | 108202 |
08/03/2019 | 22.90p | 22.90p | 22.00p | 22.35p | 234880 |
07/03/2019 | 22.60p | 22.60p | 21.69p | 22.20p | 141648 |
06/03/2019 | 21.90p | 22.60p | 21.44p | 22.60p | 275694 |
05/03/2019 | 22.90p | 22.90p | 21.20p | 21.20p | 215456 |
04/03/2019 | 23.00p | 23.00p | 21.30p | 21.85p | 282538 |
01/03/2019 | 22.70p | 23.62p | 21.10p | 22.25p | 661968 |
28/02/2019 | 24.30p | 24.90p | 22.40p | 23.00p | 247219 |
27/02/2019 | 24.00p | 24.30p | 23.44p | 23.75p | 265638 |
26/02/2019 | 23.90p | 24.40p | 23.35p | 23.80p | 257405 |
25/02/2019 | 24.00p | 24.50p | 23.00p | 23.00p | 429757 |
22/02/2019 | 23.20p | 24.00p | 22.84p | 24.00p | 458134 |
21/02/2019 | 20.60p | 24.00p | 20.60p | 23.10p | 380518 |
20/02/2019 | 21.20p | 22.40p | 21.20p | 21.95p | 664370 |
19/02/2019 | 21.90p | 22.00p | 21.50p | 21.55p | 160707 |
18/02/2019 | 22.20p | 22.20p | 21.10p | 21.75p | 381872 |
15/02/2019 | 21.20p | 22.00p | 21.00p | 21.55p | 631551 |
14/02/2019 | 20.30p | 21.84p | 19.85p | 21.30p | 606504 |
13/02/2019 | 20.50p | 21.40p | 19.83p | 20.00p | 332185 |
12/02/2019 | 19.55p | 20.50p | 19.55p | 20.00p | 50200 |
11/02/2019 | 20.50p | 21.70p | 19.50p | 20.00p | 563605 |
08/02/2019 | 21.40p | 22.60p | 20.50p | 21.25p | 269293 |
07/02/2019 | 21.00p | 22.50p | 21.00p | 21.70p | 673424 |
06/02/2019 | 19.95p | 20.90p | 19.48p | 20.75p | 2374009 |
05/02/2019 | 19.60p | 20.07p | 18.50p | 18.70p | 713910 |
04/02/2019 | 20.50p | 20.50p | 19.06p | 19.60p | 605630 |
01/02/2019 | 20.90p | 20.90p | 19.50p | 19.88p | 137770 |
31/01/2019 | 20.00p | 20.80p | 19.05p | 19.80p | 480045 |
30/01/2019 | 19.90p | 21.50p | 19.20p | 20.83p | 577873 |
29/01/2019 | 22.40p | 22.40p | 19.70p | 19.83p | 677200 |
28/01/2019 | 21.00p | 21.20p | 20.20p | 21.00p | 641366 |
25/01/2019 | 21.00p | 21.92p | 20.90p | 20.95p | 276791 |
24/01/2019 | 21.20p | 21.20p | 20.30p | 20.55p | 594368 |
23/01/2019 | 21.00p | 21.00p | 20.64p | 20.90p | 72359 |
22/01/2019 | 22.50p | 22.50p | 21.00p | 21.00p | 185039 |
21/01/2019 | 21.50p | 22.00p | 20.80p | 21.35p | 154797 |
18/01/2019 | 21.20p | 21.40p | 20.30p | 21.05p | 212425 |
17/01/2019 | 21.40p | 21.90p | 20.80p | 21.00p | 216346 |
16/01/2019 | 20.80p | 21.80p | 20.70p | 20.90p | 414605 |
15/01/2019 | 20.20p | 21.50p | 19.90p | 20.00p | 1328050 |
14/01/2019 | 23.00p | 23.00p | 19.60p | 19.60p | 3181362 |
11/01/2019 | 23.10p | 23.10p | 20.40p | 21.60p | 1698674 |
10/01/2019 | 24.00p | 24.50p | 22.50p | 22.95p | 907213 |
09/01/2019 | 24.00p | 24.45p | 22.00p | 24.20p | 747305 |
08/01/2019 | 28.10p | 28.10p | 23.80p | 23.95p | 2330898 |
07/01/2019 | 27.80p | 30.00p | 27.40p | 29.55p | 412734 |
04/01/2019 | 26.90p | 27.80p | 26.40p | 27.00p | 147590 |
03/01/2019 | 25.10p | 27.40p | 25.10p | 26.85p | 480991 |
02/01/2019 | 24.80p | 26.00p | 23.31p | 26.00p | 142013 |
31/12/2018 | 24.20p | 24.30p | 23.25p | 23.40p | 122459 |
28/12/2018 | 24.40p | 24.40p | 23.65p | 23.65p | 216011 |
27/12/2018 | 23.70p | 23.90p | 23.00p | 23.20p | 162621 |
24/12/2018 | 23.70p | 23.80p | 23.08p | 23.35p | 31505 |
21/12/2018 | 23.50p | 24.50p | 23.00p | 23.35p | 94811 |
20/12/2018 | 23.10p | 24.54p | 23.10p | 23.80p | 82383 |
19/12/2018 | 23.20p | 24.70p | 23.20p | 24.00p | 149389 |
18/12/2018 | 24.10p | 24.75p | 23.50p | 23.50p | 346020 |
17/12/2018 | 24.90p | 24.90p | 24.12p | 24.50p | 12679 |
14/12/2018 | 24.10p | 25.00p | 23.10p | 25.00p | 334069 |
13/12/2018 | 22.20p | 24.90p | 22.20p | 24.50p | 180140 |
12/12/2018 | 26.00p | 26.00p | 23.13p | 23.30p | 330600 |
11/12/2018 | 26.70p | 26.70p | 24.10p | 24.60p | 300557 |
10/12/2018 | 26.90p | 26.90p | 24.30p | 24.30p | 308039 |
07/12/2018 | 24.80p | 26.90p | 24.50p | 24.60p | 324571 |
06/12/2018 | 26.00p | 26.40p | 24.10p | 25.00p | 310031 |
05/12/2018 | 26.20p | 26.90p | 26.10p | 26.40p | 205976 |
04/12/2018 | 27.10p | 27.90p | 26.40p | 26.75p | 91906 |
03/12/2018 | 26.90p | 27.90p | 25.48p | 27.45p | 445465 |
30/11/2018 | 25.90p | 26.90p | 25.25p | 26.60p | 230098 |
29/11/2018 | 27.00p | 27.00p | 24.89p | 26.00p | 376147 |
28/11/2018 | 25.50p | 26.49p | 25.23p | 26.00p | 65071 |
27/11/2018 | 26.10p | 27.00p | 24.65p | 25.40p | 484357 |
26/11/2018 | 26.60p | 27.55p | 26.08p | 26.65p | 134061 |
23/11/2018 | 26.10p | 28.00p | 25.50p | 26.60p | 250380 |
22/11/2018 | 27.10p | 28.90p | 26.10p | 27.25p | 156364 |
21/11/2018 | 27.90p | 28.90p | 26.50p | 27.50p | 290142 |
20/11/2018 | 28.00p | 29.80p | 27.70p | 29.00p | 294526 |
19/11/2018 | 28.00p | 29.90p | 28.00p | 29.70p | 90767 |
16/11/2018 | 28.50p | 29.60p | 28.50p | 29.00p | 74585 |
15/11/2018 | 29.90p | 30.00p | 28.50p | 30.00p | 113549 |
14/11/2018 | 29.30p | 29.79p | 28.00p | 28.00p | 258277 |
13/11/2018 | 30.00p | 30.00p | 29.12p | 29.65p | 205794 |
12/11/2018 | 30.90p | 30.90p | 29.42p | 29.95p | 166602 |
09/11/2018 | 29.60p | 31.58p | 29.00p | 29.00p | 261555 |
08/11/2018 | 31.00p | 31.75p | 29.85p | 30.10p | 365463 |
07/11/2018 | 30.90p | 31.00p | 29.75p | 30.80p | 543004 |
06/11/2018 | 28.90p | 32.16p | 28.00p | 29.50p | 1773352 |
05/11/2018 | 27.00p | 28.90p | 26.88p | 27.50p | 620408 |
02/11/2018 | 27.00p | 27.00p | 24.40p | 26.60p | 282081 |
01/11/2018 | 24.10p | 26.00p | 24.10p | 25.30p | 289199 |
31/10/2018 | 25.90p | 26.90p | 24.37p | 25.50p | 481595 |
30/10/2018 | 23.10p | 25.56p | 23.10p | 25.00p | 783723 |
29/10/2018 | 24.00p | 24.40p | 23.00p | 23.00p | 378007 |
26/10/2018 | 24.50p | 24.60p | 22.60p | 22.60p | 123374 |
25/10/2018 | 23.30p | 23.70p | 22.87p | 23.25p | 228673 |
24/10/2018 | 22.60p | 23.98p | 22.10p | 23.35p | 291663 |
23/10/2018 | 23.90p | 23.95p | 22.50p | 23.00p | 132251 |
22/10/2018 | 24.90p | 24.90p | 22.70p | 22.85p | 160459 |
19/10/2018 | 23.00p | 23.99p | 22.60p | 23.60p | 623301 |
18/10/2018 | 24.00p | 24.00p | 22.50p | 23.00p | 526470 |
17/10/2018 | 24.00p | 24.90p | 21.50p | 23.85p | 549699 |
16/10/2018 | 24.90p | 25.00p | 23.30p | 24.10p | 604993 |
15/10/2018 | 26.10p | 26.73p | 22.40p | 23.65p | 866606 |
12/10/2018 | 26.00p | 26.90p | 25.88p | 26.45p | 202872 |
11/10/2018 | 25.00p | 26.00p | 24.00p | 25.80p | 516352 |
10/10/2018 | 26.60p | 27.40p | 26.00p | 26.40p | 347335 |
09/10/2018 | 27.90p | 28.00p | 27.00p | 27.10p | 310996 |
08/10/2018 | 28.60p | 28.60p | 26.20p | 26.85p | 234684 |
05/10/2018 | 28.90p | 28.90p | 27.50p | 28.00p | 266303 |
04/10/2018 | 27.90p | 28.40p | 27.23p | 27.75p | 195270 |
03/10/2018 | 27.90p | 27.90p | 26.20p | 27.50p | 349070 |
02/10/2018 | 26.40p | 27.51p | 26.09p | 26.95p | 454293 |
01/10/2018 | 28.00p | 28.00p | 25.51p | 27.05p | 173214 |
28/09/2018 | 27.40p | 27.90p | 26.00p | 26.50p | 343257 |
27/09/2018 | 27.00p | 27.40p | 25.06p | 26.50p | 369499 |
26/09/2018 | 28.80p | 28.81p | 26.40p | 26.90p | 517670 |
25/09/2018 | 26.00p | 28.40p | 26.00p | 27.60p | 127907 |
24/09/2018 | 27.50p | 28.50p | 27.10p | 27.75p | 96580 |
21/09/2018 | 27.00p | 29.00p | 26.99p | 28.25p | 147519 |
20/09/2018 | 26.30p | 27.49p | 26.11p | 26.50p | 113939 |
19/09/2018 | 26.90p | 26.95p | 26.10p | 26.60p | 243230 |
*Close Price adjusted for both dividends and splits