Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/07/2016 | 82.50p | 90.00p | 80.12p | 90.00p | 54706 |
13/07/2016 | 82.50p | 84.47p | 81.10p | 82.50p | 27836 |
12/07/2016 | 82.50p | 84.83p | 80.00p | 82.50p | 43298 |
11/07/2016 | 82.50p | 83.61p | 81.41p | 82.50p | 33049 |
08/07/2016 | 87.50p | 87.88p | 82.50p | 82.50p | 22973 |
07/07/2016 | 82.50p | 88.80p | 82.50p | 87.50p | 27811 |
06/07/2016 | 92.50p | 92.50p | 82.50p | 82.50p | 38031 |
05/07/2016 | 90.00p | 92.50p | 85.00p | 92.50p | 55697 |
04/07/2016 | 87.50p | 90.00p | 82.60p | 90.00p | 76879 |
01/07/2016 | 87.50p | 88.80p | 86.00p | 87.50p | 48864 |
30/06/2016 | 92.50p | 92.50p | 86.26p | 87.50p | 32976 |
29/06/2016 | 92.50p | 93.50p | 88.50p | 92.50p | 51021 |
28/06/2016 | 90.00p | 94.00p | 87.20p | 92.50p | 36951 |
27/06/2016 | 90.00p | 92.40p | 86.50p | 90.00p | 69652 |
24/06/2016 | 80.00p | 94.98p | 75.10p | 90.00p | 187179 |
23/06/2016 | 87.50p | 88.00p | 85.05p | 87.50p | 46134 |
22/06/2016 | 87.50p | 88.50p | 86.21p | 87.50p | 44620 |
21/06/2016 | 87.50p | 90.00p | 86.00p | 87.50p | 152799 |
20/06/2016 | 90.00p | 91.40p | 86.50p | 87.50p | 34928 |
17/06/2016 | 87.50p | 93.00p | 87.30p | 90.00p | 70862 |
16/06/2016 | 90.00p | 93.90p | 85.51p | 87.50p | 81040 |
15/06/2016 | 87.50p | 90.00p | 82.75p | 90.00p | 106316 |
14/06/2016 | 87.50p | 88.91p | 82.66p | 87.50p | 108560 |
13/06/2016 | 92.50p | 93.19p | 86.02p | 87.50p | 60985 |
10/06/2016 | 97.50p | 97.50p | 90.00p | 92.50p | 120997 |
09/06/2016 | 95.00p | 97.70p | 89.20p | 95.00p | 173125 |
08/06/2016 | 95.00p | 98.80p | 88.00p | 92.50p | 338456 |
07/06/2016 | 85.00p | 99.00p | 78.02p | 95.00p | 224380 |
06/06/2016 | 85.00p | 87.70p | 76.60p | 85.00p | 68015 |
03/06/2016 | 85.00p | 87.40p | 82.60p | 85.00p | 50343 |
02/06/2016 | 85.00p | 87.50p | 82.25p | 85.00p | 59865 |
01/06/2016 | 90.00p | 94.00p | 83.75p | 85.00p | 267193 |
31/05/2016 | 80.00p | 98.75p | 78.20p | 87.50p | 420476 |
27/05/2016 | 81.00p | 82.60p | 77.70p | 80.00p | 62565 |
26/05/2016 | 82.50p | 84.00p | 76.50p | 81.00p | 161525 |
25/05/2016 | 92.50p | 109.00p | 80.80p | 82.50p | 519652 |
24/05/2016 | 82.50p | 89.50p | 81.22p | 87.50p | 122857 |
23/05/2016 | 85.00p | 87.90p | 77.90p | 82.50p | 123214 |
20/05/2016 | 87.50p | 88.50p | 81.37p | 86.00p | 171615 |
19/05/2016 | 91.50p | 100.00p | 85.75p | 87.50p | 544418 |
18/05/2016 | 76.50p | 94.97p | 76.50p | 91.50p | 477371 |
17/05/2016 | 70.00p | 85.00p | 67.50p | 77.50p | 322981 |
16/05/2016 | 68.50p | 75.00p | 63.10p | 70.00p | 370537 |
13/05/2016 | 62.00p | 70.18p | 62.00p | 68.50p | 722496 |
12/05/2016 | 53.50p | 63.00p | 50.00p | 61.50p | 981487 |
11/05/2016 | 82.50p | 82.50p | 46.00p | 53.50p | 1993450 |
10/05/2016 | 85.00p | 86.40p | 80.20p | 82.50p | 97819 |
09/05/2016 | 85.00p | 90.00p | 82.70p | 85.00p | 46334 |
06/05/2016 | 82.50p | 90.00p | 80.62p | 85.00p | 112180 |
05/05/2016 | 87.50p | 88.20p | 81.75p | 82.50p | 191887 |
04/05/2016 | 85.00p | 105.00p | 85.00p | 87.50p | 1066699 |
03/05/2016 | 82.50p | 87.00p | 75.00p | 85.00p | 99861 |
29/04/2016 | 87.50p | 93.12p | 80.00p | 82.50p | 162553 |
28/04/2016 | 87.50p | 96.00p | 85.00p | 87.50p | 149929 |
27/04/2016 | 100.00p | 100.00p | 85.00p | 87.50p | 305081 |
26/04/2016 | 102.50p | 104.98p | 93.14p | 100.00p | 246873 |
25/04/2016 | 100.00p | 115.00p | 97.21p | 102.50p | 446305 |
22/04/2016 | 92.50p | 108.50p | 92.50p | 100.00p | 548887 |
21/04/2016 | 85.00p | 105.00p | 83.11p | 92.50p | 604016 |
20/04/2016 | 85.00p | 87.00p | 75.50p | 85.00p | 96706 |
19/04/2016 | 85.00p | 90.00p | 79.16p | 85.00p | 178875 |
18/04/2016 | 90.00p | 90.00p | 81.25p | 85.00p | 158096 |
15/04/2016 | 87.50p | 95.00p | 86.00p | 90.00p | 403526 |
14/04/2016 | 87.50p | 88.87p | 81.50p | 87.50p | 277471 |
13/04/2016 | 82.50p | 90.00p | 80.00p | 87.50p | 235319 |
12/04/2016 | 80.00p | 93.50p | 75.00p | 82.50p | 404306 |
11/04/2016 | 80.00p | 93.80p | 75.00p | 80.00p | 366072 |
08/04/2016 | 72.50p | 81.00p | 68.88p | 80.00p | 203464 |
07/04/2016 | 77.50p | 77.50p | 65.00p | 72.50p | 185632 |
06/04/2016 | 72.50p | 80.00p | 66.10p | 75.00p | 385927 |
05/04/2016 | 72.50p | 74.00p | 63.31p | 72.50p | 140789 |
04/04/2016 | 70.00p | 80.00p | 67.50p | 72.50p | 184571 |
01/04/2016 | 70.00p | 75.00p | 65.00p | 70.00p | 114369 |
31/03/2016 | 75.00p | 75.00p | 68.00p | 72.50p | 106781 |
30/03/2016 | 67.50p | 80.00p | 61.10p | 75.00p | 309525 |
29/03/2016 | 70.00p | 70.98p | 60.00p | 67.50p | 162096 |
24/03/2016 | 67.50p | 75.00p | 67.50p | 70.00p | 159111 |
23/03/2016 | 72.50p | 73.50p | 67.50p | 67.50p | 91233 |
22/03/2016 | 75.00p | 75.00p | 71.00p | 72.50p | 109573 |
21/03/2016 | 72.50p | 80.00p | 67.00p | 75.00p | 1036689 |
18/03/2016 | 72.50p | 72.50p | 66.50p | 72.50p | 221131 |
17/03/2016 | 75.00p | 82.00p | 70.52p | 72.50p | 452306 |
16/03/2016 | 80.00p | 80.00p | 71.02p | 75.00p | 435012 |
15/03/2016 | 77.50p | 85.00p | 77.50p | 80.00p | 481431 |
14/03/2016 | 87.50p | 99.00p | 75.00p | 77.50p | 864679 |
11/03/2016 | 125.00p | 128.80p | 100.00p | 112.50p | 168825 |
10/03/2016 | 125.00p | 136.50p | 121.00p | 125.00p | 74847 |
09/03/2016 | 120.00p | 128.00p | 115.00p | 125.00p | 51168 |
08/03/2016 | 125.00p | 128.50p | 120.00p | 120.00p | 57807 |
07/03/2016 | 122.50p | 127.40p | 121.02p | 125.00p | 34332 |
04/03/2016 | 122.50p | 123.00p | 117.70p | 122.50p | 31539 |
03/03/2016 | 122.50p | 130.00p | 116.30p | 122.50p | 22659 |
02/03/2016 | 122.50p | 125.00p | 115.50p | 122.50p | 53020 |
01/03/2016 | 115.00p | 125.00p | 111.50p | 122.50p | 65309 |
29/02/2016 | 122.50p | 128.00p | 115.00p | 115.00p | 63702 |
26/02/2016 | 147.50p | 167.25p | 120.00p | 122.50p | 577298 |
25/02/2016 | 125.00p | 128.75p | 122.00p | 125.00p | 47255 |
24/02/2016 | 125.00p | 128.63p | 120.00p | 125.00p | 50613 |
23/02/2016 | 127.50p | 130.00p | 122.00p | 125.00p | 48155 |
22/02/2016 | 127.50p | 135.00p | 126.50p | 127.50p | 138519 |
19/02/2016 | 125.00p | 134.48p | 121.00p | 127.50p | 64630 |
18/02/2016 | 125.00p | 131.00p | 120.50p | 125.00p | 69105 |
17/02/2016 | 125.00p | 131.00p | 120.00p | 125.00p | 51966 |
16/02/2016 | 130.00p | 134.00p | 121.20p | 125.00p | 152849 |
15/02/2016 | 112.50p | 134.50p | 98.10p | 130.00p | 353180 |
12/02/2016 | 112.50p | 113.23p | 105.00p | 112.50p | 73821 |
11/02/2016 | 117.50p | 122.00p | 105.50p | 112.50p | 69034 |
10/02/2016 | 127.50p | 129.70p | 110.50p | 117.50p | 148026 |
09/02/2016 | 140.00p | 140.00p | 125.63p | 127.50p | 123174 |
08/02/2016 | 140.00p | 145.00p | 128.70p | 140.00p | 63115 |
05/02/2016 | 130.00p | 159.98p | 128.00p | 140.00p | 192603 |
04/02/2016 | 137.50p | 139.70p | 126.50p | 130.00p | 69061 |
03/02/2016 | 132.50p | 147.38p | 122.80p | 130.00p | 97968 |
02/02/2016 | 145.00p | 200.00p | 121.10p | 132.50p | 685821 |
01/02/2016 | 175.00p | 175.00p | 135.00p | 145.00p | 187747 |
29/01/2016 | 175.00p | 188.00p | 170.00p | 175.00p | 156245 |
28/01/2016 | 175.00p | 182.50p | 153.50p | 175.00p | 202408 |
27/01/2016 | 142.50p | 172.50p | 132.61p | 165.00p | 261595 |
26/01/2016 | 127.50p | 152.50p | 111.61p | 142.50p | 262933 |
25/01/2016 | 82.50p | 172.50p | 82.50p | 130.00p | 1021061 |
22/01/2016 | 60.00p | 62.98p | 51.75p | 60.00p | 69688 |
21/01/2016 | 70.00p | 74.00p | 53.50p | 62.50p | 115309 |
20/01/2016 | 82.50p | 84.20p | 66.75p | 70.00p | 45080 |
19/01/2016 | 87.50p | 89.40p | 75.50p | 82.50p | 52027 |
18/01/2016 | 100.00p | 103.78p | 78.80p | 85.00p | 125352 |
15/01/2016 | 107.50p | 111.98p | 88.10p | 97.50p | 170512 |
14/01/2016 | 117.50p | 117.98p | 98.60p | 115.00p | 184962 |
13/01/2016 | 125.00p | 126.50p | 110.00p | 122.50p | 148504 |
12/01/2016 | 147.50p | 148.00p | 120.00p | 125.00p | 79277 |
11/01/2016 | 170.00p | 170.00p | 142.00p | 150.00p | 36594 |
08/01/2016 | 182.50p | 184.90p | 165.50p | 170.00p | 22901 |
07/01/2016 | 205.00p | 205.00p | 161.25p | 182.50p | 86992 |
06/01/2016 | 195.00p | 202.98p | 195.00p | 200.00p | 36038 |
05/01/2016 | 202.50p | 208.00p | 191.10p | 195.00p | 32032 |
04/01/2016 | 205.00p | 214.00p | 194.17p | 202.50p | 24565 |
31/12/2015 | 200.00p | 207.25p | 190.02p | 205.00p | 14808 |
30/12/2015 | 202.50p | 214.00p | 190.00p | 200.00p | 27200 |
29/12/2015 | 207.50p | 208.00p | 182.75p | 202.50p | 28931 |
24/12/2015 | 207.50p | 207.50p | 195.00p | 207.50p | 2364 |
23/12/2015 | 210.00p | 210.00p | 195.00p | 207.50p | 26499 |
22/12/2015 | 207.50p | 220.00p | 196.50p | 210.00p | 10416 |
21/12/2015 | 200.00p | 220.00p | 183.50p | 207.50p | 33683 |
18/12/2015 | 215.00p | 218.20p | 189.09p | 200.00p | 60151 |
17/12/2015 | 232.50p | 238.00p | 206.10p | 215.00p | 67361 |
16/12/2015 | 247.50p | 282.38p | 223.00p | 232.50p | 286243 |
15/12/2015 | 215.00p | 238.50p | 201.00p | 207.50p | 120729 |
14/12/2015 | 227.50p | 236.50p | 202.02p | 202.50p | 72720 |
11/12/2015 | 207.50p | 242.00p | 205.02p | 227.50p | 58619 |
10/12/2015 | 217.50p | 220.00p | 205.00p | 207.50p | 20386 |
09/12/2015 | 230.00p | 232.00p | 208.50p | 217.50p | 34539 |
08/12/2015 | 237.50p | 237.50p | 220.00p | 230.00p | 9443 |
07/12/2015 | 245.00p | 246.88p | 225.00p | 237.50p | 30806 |
04/12/2015 | 252.50p | 252.88p | 235.00p | 245.00p | 11200 |
03/12/2015 | 255.00p | 255.74p | 251.00p | 252.50p | 12279 |
02/12/2015 | 260.00p | 277.00p | 246.50p | 255.00p | 75910 |
01/12/2015 | 260.00p | 269.98p | 250.02p | 255.00p | 27777 |
30/11/2015 | 252.50p | 272.25p | 247.50p | 260.00p | 35530 |
27/11/2015 | 235.00p | 264.00p | 222.02p | 252.50p | 57414 |
26/11/2015 | 215.00p | 238.00p | 211.50p | 235.00p | 23446 |
25/11/2015 | 217.50p | 219.00p | 211.22p | 215.00p | 6827 |
24/11/2015 | 222.50p | 230.00p | 211.00p | 217.50p | 10021 |
23/11/2015 | 225.00p | 230.00p | 215.00p | 222.50p | 79646 |
20/11/2015 | 225.00p | 249.00p | 222.10p | 225.00p | 88100 |
19/11/2015 | 220.00p | 237.50p | 216.10p | 225.00p | 30922 |
18/11/2015 | 207.50p | 226.98p | 201.10p | 220.00p | 53087 |
17/11/2015 | 202.50p | 208.80p | 199.02p | 207.50p | 16935 |
16/11/2015 | 202.50p | 202.50p | 195.00p | 202.50p | 5076 |
13/11/2015 | 202.50p | 210.00p | 195.00p | 202.50p | 8795 |
12/11/2015 | 197.50p | 206.00p | 196.50p | 202.50p | 17295 |
11/11/2015 | 205.00p | 207.18p | 188.50p | 197.50p | 66762 |
10/11/2015 | 205.00p | 208.98p | 200.00p | 205.00p | 38441 |
09/11/2015 | 215.00p | 218.00p | 200.00p | 205.00p | 26971 |
06/11/2015 | 225.00p | 225.00p | 214.00p | 215.00p | 10891 |
05/11/2015 | 217.50p | 225.00p | 200.02p | 225.00p | 30924 |
04/11/2015 | 235.00p | 240.00p | 216.50p | 217.50p | 36410 |
03/11/2015 | 237.50p | 237.50p | 230.00p | 235.00p | 20274 |
02/11/2015 | 240.00p | 245.00p | 225.00p | 237.50p | 16752 |
30/10/2015 | 242.50p | 242.50p | 231.00p | 240.00p | 7786 |
29/10/2015 | 240.00p | 245.00p | 235.00p | 242.50p | 19460 |
28/10/2015 | 240.00p | 250.00p | 230.00p | 240.00p | 20118 |
27/10/2015 | 232.50p | 244.60p | 232.50p | 240.00p | 16903 |
26/10/2015 | 227.50p | 240.00p | 226.10p | 232.50p | 72910 |
23/10/2015 | 232.50p | 232.50p | 200.00p | 227.50p | 25946 |
22/10/2015 | 237.50p | 245.00p | 222.50p | 232.50p | 24762 |
21/10/2015 | 237.50p | 240.18p | 230.00p | 237.50p | 18080 |
20/10/2015 | 235.00p | 248.48p | 230.00p | 237.50p | 31674 |
19/10/2015 | 245.00p | 254.23p | 230.00p | 235.00p | 42415 |
16/10/2015 | 235.00p | 237.00p | 225.00p | 235.00p | 6418 |
15/10/2015 | 240.00p | 240.00p | 225.02p | 235.00p | 9123 |
14/10/2015 | 232.50p | 235.00p | 222.00p | 232.50p | 23048 |
13/10/2015 | 235.00p | 238.00p | 227.50p | 232.50p | 7803 |
12/10/2015 | 237.50p | 250.00p | 230.00p | 235.00p | 19798 |
09/10/2015 | 242.50p | 253.15p | 235.00p | 237.50p | 36709 |
08/10/2015 | 240.00p | 265.71p | 230.00p | 242.50p | 129085 |
07/10/2015 | 230.00p | 244.00p | 200.00p | 240.00p | 168130 |
06/10/2015 | 237.50p | 242.58p | 220.02p | 230.00p | 21145 |
05/10/2015 | 235.00p | 246.00p | 230.00p | 237.50p | 23153 |
02/10/2015 | 232.50p | 243.00p | 225.00p | 235.00p | 13658 |
01/10/2015 | 245.00p | 245.00p | 230.00p | 232.50p | 6077 |
30/09/2015 | 230.00p | 250.00p | 225.00p | 245.00p | 43551 |
*Close Price adjusted for both dividends and splits