Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2019 | 30.00p | 30.00p | 29.50p | 29.75p | 124366 |
11/07/2019 | 30.00p | 30.24p | 29.50p | 30.00p | 53127 |
10/07/2019 | 30.00p | 31.00p | 29.58p | 30.00p | 191143 |
09/07/2019 | 30.00p | 30.50p | 29.65p | 30.00p | 134778 |
08/07/2019 | 30.00p | 30.13p | 29.62p | 30.00p | 173890 |
05/07/2019 | 30.00p | 30.15p | 29.58p | 30.00p | 75323 |
04/07/2019 | 30.00p | 30.50p | 29.61p | 30.00p | 86492 |
03/07/2019 | 30.25p | 30.25p | 29.59p | 30.00p | 84855 |
02/07/2019 | 30.25p | 30.25p | 29.78p | 30.00p | 55134 |
01/07/2019 | 30.50p | 31.35p | 30.00p | 30.00p | 178064 |
28/06/2019 | 30.00p | 30.49p | 30.00p | 30.25p | 116494 |
27/06/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 10000 |
26/06/2019 | 30.25p | 30.40p | 29.25p | 30.00p | 318832 |
25/06/2019 | 30.50p | 30.95p | 30.18p | 30.25p | 220664 |
24/06/2019 | 28.75p | 30.97p | 28.75p | 30.50p | 552200 |
21/06/2019 | 28.60p | 29.00p | 28.60p | 28.60p | 63999 |
20/06/2019 | 29.00p | 29.00p | 28.65p | 28.85p | 129675 |
19/06/2019 | 29.50p | 29.53p | 28.15p | 29.00p | 223220 |
18/06/2019 | 28.25p | 30.00p | 28.25p | 29.50p | 440745 |
17/06/2019 | 28.25p | 28.50p | 28.00p | 28.25p | 158506 |
14/06/2019 | 28.00p | 28.40p | 27.50p | 28.25p | 299923 |
13/06/2019 | 28.25p | 28.28p | 27.58p | 27.60p | 286260 |
12/06/2019 | 27.00p | 28.40p | 26.70p | 28.25p | 347956 |
11/06/2019 | 26.75p | 27.40p | 26.56p | 27.00p | 562724 |
10/06/2019 | 28.00p | 28.33p | 26.12p | 26.50p | 1225594 |
07/06/2019 | 29.25p | 29.25p | 28.00p | 28.25p | 382333 |
06/06/2019 | 29.25p | 29.45p | 29.00p | 29.25p | 248361 |
05/06/2019 | 30.25p | 30.25p | 29.00p | 29.25p | 320637 |
04/06/2019 | 30.50p | 30.60p | 30.07p | 30.25p | 148868 |
03/06/2019 | 30.50p | 30.75p | 30.15p | 30.50p | 110565 |
31/05/2019 | 31.25p | 31.30p | 30.50p | 30.50p | 181831 |
30/05/2019 | 31.50p | 31.87p | 31.08p | 31.30p | 158393 |
29/05/2019 | 31.25p | 32.00p | 31.25p | 31.50p | 233277 |
28/05/2019 | 30.00p | 31.45p | 30.00p | 31.25p | 217802 |
24/05/2019 | 30.25p | 30.25p | 29.50p | 30.00p | 415560 |
23/05/2019 | 30.50p | 30.70p | 30.00p | 30.00p | 577092 |
22/05/2019 | 31.25p | 31.25p | 30.00p | 30.50p | 243324 |
21/05/2019 | 31.25p | 31.25p | 30.63p | 31.00p | 28840 |
20/05/2019 | 31.50p | 31.50p | 30.72p | 31.00p | 175252 |
17/05/2019 | 31.50p | 31.50p | 31.00p | 31.00p | 246105 |
16/05/2019 | 31.50p | 32.00p | 31.40p | 31.50p | 115795 |
15/05/2019 | 32.25p | 32.80p | 31.50p | 31.50p | 293703 |
14/05/2019 | 31.25p | 32.50p | 31.25p | 31.90p | 399934 |
13/05/2019 | 30.25p | 32.00p | 30.25p | 31.25p | 250166 |
10/05/2019 | 30.25p | 31.00p | 29.50p | 30.40p | 500308 |
09/05/2019 | 31.25p | 31.50p | 29.50p | 30.00p | 382428 |
08/05/2019 | 31.25p | 31.56p | 30.90p | 31.25p | 150181 |
07/05/2019 | 29.50p | 32.00p | 29.02p | 31.25p | 1005577 |
03/05/2019 | 30.50p | 30.50p | 29.16p | 29.80p | 598694 |
02/05/2019 | 30.50p | 30.50p | 30.00p | 30.00p | 302936 |
01/05/2019 | 30.50p | 30.73p | 30.00p | 30.50p | 221059 |
30/04/2019 | 33.00p | 33.29p | 30.25p | 30.50p | 976412 |
29/04/2019 | 32.00p | 33.50p | 32.00p | 33.00p | 898180 |
26/04/2019 | 32.25p | 32.49p | 32.00p | 32.00p | 361883 |
25/04/2019 | 32.50p | 32.90p | 32.00p | 32.00p | 537930 |
24/04/2019 | 33.00p | 33.09p | 32.50p | 32.50p | 401286 |
23/04/2019 | 32.50p | 33.90p | 32.50p | 33.00p | 1646560 |
18/04/2019 | 30.00p | 32.90p | 29.60p | 32.70p | 2165937 |
17/04/2019 | 30.50p | 30.80p | 29.14p | 29.80p | 644201 |
16/04/2019 | 31.50p | 31.75p | 30.25p | 30.90p | 1010361 |
15/04/2019 | 31.50p | 32.00p | 31.15p | 31.75p | 843241 |
12/04/2019 | 31.50p | 31.60p | 31.00p | 31.00p | 392466 |
11/04/2019 | 31.50p | 31.75p | 31.00p | 31.20p | 663034 |
10/04/2019 | 31.25p | 31.90p | 31.05p | 31.50p | 207932 |
09/04/2019 | 31.25p | 32.00p | 30.50p | 31.00p | 803811 |
08/04/2019 | 30.50p | 31.70p | 30.43p | 31.00p | 925283 |
05/04/2019 | 30.50p | 30.93p | 30.35p | 30.50p | 396037 |
04/04/2019 | 30.25p | 30.90p | 29.50p | 30.50p | 341658 |
03/04/2019 | 29.50p | 31.00p | 29.50p | 30.50p | 1133240 |
02/04/2019 | 29.75p | 29.93p | 29.24p | 29.50p | 199786 |
01/04/2019 | 29.75p | 31.00p | 29.70p | 29.75p | 2397350 |
29/03/2019 | 29.50p | 29.95p | 29.30p | 29.90p | 289659 |
28/03/2019 | 30.50p | 30.85p | 29.27p | 29.50p | 1109365 |
27/03/2019 | 31.25p | 31.75p | 30.44p | 30.80p | 595526 |
26/03/2019 | 29.75p | 31.80p | 29.75p | 31.25p | 875373 |
25/03/2019 | 28.65p | 30.50p | 28.65p | 29.90p | 409267 |
22/03/2019 | 30.50p | 30.70p | 28.55p | 28.65p | 1347249 |
21/03/2019 | 31.00p | 31.25p | 30.50p | 30.75p | 332446 |
20/03/2019 | 30.25p | 31.95p | 30.07p | 31.25p | 1113060 |
19/03/2019 | 29.25p | 30.45p | 29.00p | 30.25p | 1113281 |
18/03/2019 | 28.25p | 30.00p | 28.25p | 29.00p | 2002121 |
15/03/2019 | 26.50p | 29.40p | 26.50p | 28.00p | 938140 |
14/03/2019 | 26.50p | 26.77p | 26.50p | 26.70p | 193625 |
13/03/2019 | 26.00p | 26.80p | 26.00p | 26.50p | 267550 |
12/03/2019 | 26.00p | 26.50p | 26.00p | 26.50p | 133412 |
11/03/2019 | 26.00p | 26.97p | 25.50p | 26.00p | 192406 |
08/03/2019 | 26.00p | 26.50p | 25.70p | 26.00p | 369511 |
07/03/2019 | 25.75p | 26.00p | 25.75p | 26.00p | 85685 |
06/03/2019 | 25.75p | 25.90p | 25.75p | 25.75p | 137036 |
05/03/2019 | 25.75p | 25.90p | 25.60p | 25.75p | 312948 |
04/03/2019 | 25.75p | 26.00p | 25.50p | 26.00p | 359456 |
01/03/2019 | 25.75p | 26.00p | 25.50p | 26.00p | 382788 |
28/02/2019 | 25.75p | 26.00p | 25.50p | 26.00p | 193105 |
27/02/2019 | 26.25p | 26.40p | 25.50p | 25.75p | 479725 |
26/02/2019 | 26.50p | 27.25p | 26.00p | 26.25p | 724128 |
25/02/2019 | 25.25p | 27.35p | 25.25p | 26.50p | 2891043 |
22/02/2019 | 24.25p | 25.49p | 24.18p | 25.25p | 676776 |
21/02/2019 | 23.50p | 25.00p | 23.00p | 24.25p | 403808 |
20/02/2019 | 22.50p | 24.00p | 22.22p | 23.50p | 602434 |
19/02/2019 | 21.75p | 23.00p | 21.75p | 22.50p | 750201 |
18/02/2019 | 19.25p | 22.35p | 19.18p | 22.00p | 1808516 |
15/02/2019 | 20.50p | 20.81p | 19.90p | 19.90p | 316552 |
14/02/2019 | 20.75p | 21.30p | 20.72p | 20.80p | 193642 |
13/02/2019 | 20.75p | 21.35p | 20.74p | 20.75p | 82896 |
12/02/2019 | 20.75p | 21.35p | 20.69p | 20.75p | 81902 |
11/02/2019 | 20.75p | 21.35p | 20.65p | 20.80p | 346545 |
08/02/2019 | 21.25p | 21.25p | 20.69p | 20.75p | 260851 |
07/02/2019 | 21.00p | 21.47p | 20.83p | 21.25p | 88563 |
06/02/2019 | 20.75p | 21.50p | 20.69p | 21.00p | 263202 |
05/02/2019 | 20.50p | 21.37p | 20.50p | 20.75p | 214343 |
04/02/2019 | 20.50p | 21.00p | 20.35p | 20.50p | 333582 |
01/02/2019 | 20.25p | 21.10p | 20.18p | 20.50p | 517604 |
31/01/2019 | 21.00p | 21.00p | 19.19p | 20.50p | 1577425 |
30/01/2019 | 21.50p | 22.37p | 21.50p | 22.00p | 423706 |
29/01/2019 | 21.25p | 21.90p | 20.60p | 21.50p | 302035 |
28/01/2019 | 21.00p | 22.44p | 21.00p | 21.50p | 600775 |
25/01/2019 | 20.25p | 21.44p | 20.25p | 20.90p | 351438 |
24/01/2019 | 20.25p | 20.38p | 20.10p | 20.25p | 97715 |
23/01/2019 | 19.75p | 20.18p | 19.40p | 19.75p | 44992 |
22/01/2019 | 19.75p | 20.15p | 19.30p | 19.75p | 68985 |
21/01/2019 | 20.25p | 20.40p | 19.65p | 19.75p | 125272 |
18/01/2019 | 20.25p | 20.25p | 20.20p | 20.25p | 70044 |
17/01/2019 | 20.50p | 20.70p | 19.78p | 20.25p | 161088 |
16/01/2019 | 21.00p | 21.10p | 20.50p | 20.50p | 266174 |
15/01/2019 | 21.00p | 21.50p | 20.55p | 21.00p | 349137 |
14/01/2019 | 20.25p | 21.00p | 20.10p | 21.00p | 835329 |
11/01/2019 | 19.75p | 20.50p | 19.75p | 20.25p | 324164 |
10/01/2019 | 19.75p | 19.98p | 19.50p | 19.75p | 235129 |
09/01/2019 | 19.75p | 20.48p | 19.37p | 19.75p | 590121 |
08/01/2019 | 19.00p | 20.48p | 18.85p | 20.00p | 516852 |
07/01/2019 | 18.00p | 19.50p | 17.76p | 19.00p | 2109512 |
04/01/2019 | 17.38p | 18.00p | 17.30p | 18.00p | 370969 |
03/01/2019 | 16.37p | 17.65p | 16.37p | 17.30p | 425254 |
02/01/2019 | 16.25p | 16.44p | 16.00p | 16.25p | 249162 |
31/12/2018 | 15.75p | 16.25p | 15.58p | 16.25p | 295183 |
28/12/2018 | 16.50p | 16.50p | 15.50p | 15.75p | 603546 |
27/12/2018 | 16.50p | 17.00p | 16.00p | 16.50p | 146993 |
24/12/2018 | 17.00p | 17.00p | 16.50p | 16.50p | 60736 |
21/12/2018 | 17.50p | 17.50p | 16.64p | 17.00p | 361026 |
20/12/2018 | 18.00p | 18.00p | 17.00p | 18.00p | 190343 |
19/12/2018 | 18.00p | 18.20p | 18.00p | 18.00p | 10027 |
18/12/2018 | 18.00p | 18.00p | 17.71p | 18.00p | 76471 |
17/12/2018 | 18.00p | 18.30p | 17.75p | 18.00p | 60443 |
14/12/2018 | 18.00p | 18.00p | 17.75p | 18.00p | 13000 |
13/12/2018 | 18.00p | 18.50p | 18.00p | 18.00p | 86670 |
12/12/2018 | 17.75p | 18.00p | 17.75p | 17.75p | 100000 |
11/12/2018 | 17.75p | 17.75p | 17.55p | 17.75p | 28367 |
10/12/2018 | 17.75p | 18.00p | 17.55p | 17.75p | 84082 |
07/12/2018 | 17.75p | 17.90p | 17.75p | 17.75p | 40733 |
06/12/2018 | 18.50p | 18.80p | 17.69p | 17.75p | 174636 |
05/12/2018 | 18.50p | 19.00p | 18.28p | 18.50p | 71298 |
04/12/2018 | 18.50p | 19.00p | 18.50p | 18.50p | 292109 |
03/12/2018 | 18.00p | 18.87p | 18.00p | 18.50p | 455689 |
30/11/2018 | 18.00p | 18.20p | 17.72p | 18.00p | 49738 |
29/11/2018 | 18.00p | 18.50p | 18.00p | 18.00p | 64924 |
28/11/2018 | 18.00p | 18.20p | 17.70p | 18.00p | 33803 |
27/11/2018 | 17.75p | 18.29p | 17.70p | 18.00p | 139640 |
26/11/2018 | 17.75p | 18.00p | 17.65p | 18.00p | 334275 |
23/11/2018 | 17.75p | 17.75p | 17.51p | 17.75p | 104207 |
22/11/2018 | 17.75p | 17.75p | 17.55p | 17.75p | 16871 |
21/11/2018 | 18.00p | 18.00p | 17.40p | 17.40p | 135554 |
20/11/2018 | 18.00p | 18.50p | 17.60p | 18.00p | 159802 |
19/11/2018 | 18.25p | 18.38p | 17.60p | 18.00p | 544718 |
16/11/2018 | 18.00p | 18.50p | 18.00p | 18.25p | 286744 |
15/11/2018 | 18.25p | 18.25p | 17.50p | 18.00p | 99335 |
14/11/2018 | 18.25p | 18.25p | 18.00p | 18.25p | 123700 |
13/11/2018 | 18.25p | 18.25p | 18.00p | 18.25p | 91756 |
12/11/2018 | 19.00p | 19.00p | 18.10p | 18.25p | 297797 |
09/11/2018 | 19.25p | 19.50p | 18.56p | 19.00p | 520054 |
08/11/2018 | 18.75p | 19.95p | 18.75p | 19.00p | 808685 |
07/11/2018 | 18.75p | 19.00p | 18.57p | 18.75p | 172925 |
06/11/2018 | 18.75p | 18.98p | 18.57p | 18.75p | 150605 |
05/11/2018 | 18.75p | 19.30p | 18.61p | 18.75p | 256784 |
02/11/2018 | 18.00p | 19.35p | 17.85p | 19.35p | 585846 |
01/11/2018 | 17.25p | 18.69p | 17.25p | 18.55p | 499481 |
31/10/2018 | 17.25p | 17.85p | 16.27p | 17.25p | 707678 |
30/10/2018 | 17.50p | 17.65p | 17.28p | 17.38p | 301634 |
29/10/2018 | 17.00p | 17.50p | 16.85p | 17.50p | 1055130 |
26/10/2018 | 17.25p | 17.50p | 16.60p | 16.75p | 202971 |
25/10/2018 | 17.25p | 17.25p | 17.00p | 17.25p | 4653260 |
24/10/2018 | 17.50p | 17.93p | 16.65p | 17.25p | 708679 |
23/10/2018 | 18.75p | 18.75p | 17.11p | 17.50p | 1073099 |
22/10/2018 | 18.75p | 19.50p | 18.00p | 18.75p | 123387 |
19/10/2018 | 18.75p | 19.25p | 18.75p | 19.00p | 21994 |
18/10/2018 | 19.50p | 19.50p | 19.00p | 19.00p | 95251 |
17/10/2018 | 18.75p | 19.90p | 18.75p | 19.50p | 315809 |
16/10/2018 | 18.75p | 19.50p | 18.70p | 19.00p | 313084 |
15/10/2018 | 19.50p | 19.62p | 18.50p | 18.50p | 379735 |
12/10/2018 | 17.50p | 20.00p | 17.50p | 19.50p | 677122 |
11/10/2018 | 18.50p | 18.50p | 15.60p | 17.45p | 2685047 |
10/10/2018 | 18.50p | 19.00p | 18.33p | 18.50p | 356179 |
09/10/2018 | 18.50p | 18.65p | 18.00p | 18.50p | 175332 |
08/10/2018 | 20.25p | 20.50p | 17.61p | 18.50p | 2321398 |
05/10/2018 | 20.50p | 20.70p | 20.00p | 20.00p | 166805 |
04/10/2018 | 20.50p | 20.82p | 20.38p | 20.50p | 268306 |
03/10/2018 | 20.50p | 21.10p | 20.30p | 21.10p | 168157 |
02/10/2018 | 20.50p | 21.00p | 20.00p | 20.50p | 651599 |
01/10/2018 | 21.50p | 21.50p | 20.00p | 20.50p | 678319 |
28/09/2018 | 21.50p | 21.62p | 21.00p | 21.50p | 222255 |
27/09/2018 | 21.75p | 21.95p | 21.00p | 21.50p | 397796 |
*Close Price adjusted for both dividends and splits