Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2017 | 68.50p | 68.50p | 65.00p | 67.50p | 28650 |
04/05/2017 | 66.50p | 69.44p | 66.50p | 68.50p | 16150 |
03/05/2017 | 66.00p | 68.00p | 65.15p | 66.50p | 132296 |
02/05/2017 | 69.50p | 69.50p | 65.40p | 66.00p | 109709 |
28/04/2017 | 67.50p | 70.90p | 67.35p | 69.50p | 93805 |
27/04/2017 | 71.00p | 71.00p | 65.10p | 67.00p | 41295 |
26/04/2017 | 65.00p | 71.75p | 65.00p | 71.00p | 137565 |
25/04/2017 | 65.00p | 66.95p | 64.25p | 65.00p | 37637 |
24/04/2017 | 65.00p | 66.90p | 64.25p | 65.00p | 5623 |
21/04/2017 | 65.00p | 66.95p | 64.00p | 65.00p | 24861 |
20/04/2017 | 65.00p | 65.50p | 64.00p | 65.00p | 26764 |
19/04/2017 | 64.50p | 65.50p | 63.75p | 65.00p | 56986 |
18/04/2017 | 67.50p | 67.50p | 63.10p | 64.50p | 83684 |
13/04/2017 | 67.00p | 67.50p | 65.25p | 67.50p | 135468 |
12/04/2017 | 65.50p | 67.00p | 64.25p | 67.00p | 41758 |
11/04/2017 | 64.00p | 66.18p | 64.00p | 65.50p | 85024 |
10/04/2017 | 64.50p | 65.75p | 63.10p | 64.00p | 74015 |
07/04/2017 | 64.50p | 65.95p | 63.55p | 64.50p | 5419 |
06/04/2017 | 66.00p | 68.00p | 64.28p | 64.50p | 156148 |
05/04/2017 | 63.00p | 66.25p | 63.00p | 66.00p | 67771 |
04/04/2017 | 60.00p | 64.00p | 60.00p | 63.00p | 72001 |
03/04/2017 | 60.00p | 62.00p | 59.10p | 60.00p | 36261 |
31/03/2017 | 58.50p | 63.00p | 58.40p | 60.00p | 88106 |
30/03/2017 | 57.50p | 59.50p | 56.33p | 58.50p | 13083 |
29/03/2017 | 57.00p | 60.00p | 57.00p | 57.50p | 16902 |
28/03/2017 | 56.50p | 57.95p | 55.50p | 57.00p | 11440 |
27/03/2017 | 54.50p | 57.50p | 54.00p | 56.50p | 57195 |
24/03/2017 | 55.00p | 57.00p | 54.20p | 54.50p | 81796 |
23/03/2017 | 54.50p | 56.00p | 54.33p | 55.00p | 23620 |
22/03/2017 | 56.50p | 57.60p | 53.80p | 54.50p | 80998 |
21/03/2017 | 54.50p | 57.95p | 54.50p | 56.50p | 54540 |
20/03/2017 | 55.50p | 55.50p | 53.32p | 54.50p | 60023 |
17/03/2017 | 55.50p | 57.00p | 55.00p | 55.50p | 84425 |
16/03/2017 | 56.50p | 57.15p | 54.00p | 55.50p | 14990 |
15/03/2017 | 57.00p | 57.90p | 55.00p | 57.00p | 100254 |
14/03/2017 | 57.00p | 58.50p | 55.00p | 56.50p | 19241 |
13/03/2017 | 55.00p | 58.00p | 53.06p | 57.00p | 73812 |
10/03/2017 | 57.50p | 57.90p | 52.35p | 55.00p | 442914 |
09/03/2017 | 61.00p | 61.44p | 57.00p | 57.50p | 119638 |
08/03/2017 | 61.00p | 61.00p | 60.06p | 61.00p | 1500 |
07/03/2017 | 61.00p | 61.65p | 60.11p | 61.00p | 23717 |
06/03/2017 | 61.00p | 61.65p | 60.06p | 61.00p | 13871 |
03/03/2017 | 61.00p | 61.65p | 60.10p | 61.00p | 2215 |
02/03/2017 | 61.00p | 62.00p | 60.70p | 61.00p | 16574 |
01/03/2017 | 60.00p | 61.00p | 59.06p | 61.00p | 566904 |
28/02/2017 | 62.00p | 62.00p | 57.65p | 60.00p | 85713 |
27/02/2017 | 60.50p | 62.00p | 59.15p | 62.00p | 49475 |
24/02/2017 | 62.00p | 63.52p | 59.15p | 60.50p | 84344 |
23/02/2017 | 60.50p | 63.52p | 59.70p | 62.00p | 24310 |
22/02/2017 | 63.00p | 63.00p | 59.66p | 60.50p | 24368 |
21/02/2017 | 63.50p | 63.50p | 62.10p | 63.00p | 25009 |
20/02/2017 | 63.50p | 63.50p | 62.00p | 63.50p | 28982 |
17/02/2017 | 60.50p | 63.50p | 60.50p | 63.50p | 41596 |
16/02/2017 | 63.00p | 63.00p | 58.50p | 60.50p | 79573 |
15/02/2017 | 64.00p | 64.95p | 62.06p | 63.00p | 31863 |
14/02/2017 | 64.00p | 65.00p | 62.48p | 64.00p | 14101 |
13/02/2017 | 64.50p | 65.30p | 62.06p | 64.00p | 20003 |
10/02/2017 | 64.50p | 65.79p | 63.06p | 64.50p | 37005 |
09/02/2017 | 63.00p | 65.90p | 62.58p | 64.50p | 24148 |
08/02/2017 | 63.00p | 64.00p | 62.50p | 63.00p | 3675 |
07/02/2017 | 62.50p | 64.00p | 62.05p | 63.00p | 24879 |
06/02/2017 | 64.00p | 64.90p | 61.10p | 62.50p | 97757 |
03/02/2017 | 61.50p | 65.90p | 60.00p | 64.00p | 57977 |
02/02/2017 | 63.00p | 63.00p | 60.00p | 61.50p | 40704 |
01/02/2017 | 64.00p | 66.00p | 62.35p | 63.00p | 52233 |
31/01/2017 | 65.50p | 65.50p | 62.00p | 64.00p | 44231 |
30/01/2017 | 66.50p | 67.55p | 65.00p | 66.00p | 291626 |
27/01/2017 | 61.00p | 69.73p | 61.00p | 66.50p | 526654 |
26/01/2017 | 59.00p | 61.00p | 57.60p | 59.00p | 79996 |
25/01/2017 | 59.50p | 60.50p | 59.00p | 59.00p | 181737 |
24/01/2017 | 58.50p | 59.80p | 56.10p | 57.00p | 139085 |
23/01/2017 | 56.50p | 59.00p | 55.06p | 57.25p | 170304 |
20/01/2017 | 55.50p | 57.00p | 54.00p | 56.00p | 332764 |
19/01/2017 | 55.50p | 56.75p | 54.06p | 55.50p | 22380 |
18/01/2017 | 55.00p | 57.80p | 54.00p | 55.50p | 37102 |
17/01/2017 | 57.00p | 60.00p | 55.00p | 55.00p | 88389 |
16/01/2017 | 57.00p | 58.00p | 52.25p | 57.00p | 224090 |
13/01/2017 | 59.50p | 60.00p | 56.00p | 58.50p | 240281 |
12/01/2017 | 62.00p | 62.50p | 58.13p | 59.50p | 148606 |
11/01/2017 | 62.50p | 63.63p | 61.00p | 62.00p | 147668 |
10/01/2017 | 64.50p | 66.85p | 58.36p | 62.00p | 245224 |
09/01/2017 | 60.00p | 65.00p | 60.00p | 64.50p | 536673 |
06/01/2017 | 57.00p | 61.00p | 57.00p | 60.00p | 234397 |
05/01/2017 | 54.75p | 57.86p | 54.75p | 57.00p | 135790 |
04/01/2017 | 54.00p | 55.00p | 53.50p | 54.75p | 112970 |
03/01/2017 | 56.50p | 58.25p | 53.00p | 54.00p | 239791 |
30/12/2016 | 54.25p | 57.30p | 54.06p | 56.00p | 141177 |
29/12/2016 | 47.50p | 59.00p | 47.50p | 54.25p | 1013387 |
28/12/2016 | 48.50p | 49.00p | 46.35p | 47.50p | 232516 |
23/12/2016 | 50.50p | 50.50p | 48.12p | 48.50p | 12500 |
22/12/2016 | 51.50p | 51.88p | 49.50p | 50.50p | 47225 |
21/12/2016 | 53.00p | 53.00p | 50.88p | 51.50p | 61804 |
20/12/2016 | 53.00p | 54.77p | 51.30p | 53.00p | 25873 |
19/12/2016 | 48.50p | 54.77p | 48.50p | 53.00p | 126019 |
16/12/2016 | 49.50p | 49.75p | 45.05p | 47.50p | 121946 |
15/12/2016 | 50.00p | 50.75p | 48.10p | 49.50p | 68929 |
14/12/2016 | 49.50p | 50.90p | 49.50p | 50.00p | 6823 |
13/12/2016 | 50.00p | 50.95p | 49.50p | 49.50p | 31992 |
12/12/2016 | 50.00p | 51.50p | 50.00p | 50.00p | 17478 |
09/12/2016 | 49.50p | 51.50p | 48.07p | 50.00p | 45723 |
08/12/2016 | 51.50p | 51.80p | 48.15p | 49.50p | 83034 |
07/12/2016 | 51.50p | 51.50p | 51.40p | 51.50p | 10000 |
06/12/2016 | 51.00p | 51.50p | 49.05p | 51.50p | 21982 |
05/12/2016 | 51.50p | 51.50p | 49.00p | 51.00p | 20684 |
02/12/2016 | 52.00p | 54.00p | 50.15p | 52.00p | 74114 |
01/12/2016 | 52.75p | 53.70p | 50.00p | 52.00p | 158504 |
30/11/2016 | 54.50p | 56.00p | 49.25p | 52.75p | 147085 |
29/11/2016 | 55.50p | 55.82p | 54.00p | 54.50p | 27990 |
28/11/2016 | 55.50p | 55.85p | 54.05p | 55.50p | 89535 |
25/11/2016 | 55.50p | 55.50p | 54.05p | 55.50p | 10757 |
24/11/2016 | 55.50p | 55.90p | 54.05p | 55.50p | 32317 |
23/11/2016 | 55.50p | 56.70p | 54.00p | 55.50p | 245109 |
22/11/2016 | 53.50p | 57.00p | 53.50p | 55.50p | 138792 |
21/11/2016 | 53.00p | 54.95p | 52.00p | 53.50p | 514373 |
18/11/2016 | 52.50p | 54.12p | 50.25p | 52.50p | 3338 |
17/11/2016 | 53.00p | 54.20p | 51.70p | 52.50p | 49761 |
16/11/2016 | 51.50p | 54.97p | 51.00p | 53.00p | 111753 |
15/11/2016 | 49.50p | 52.55p | 48.35p | 51.50p | 87968 |
14/11/2016 | 46.50p | 49.90p | 46.10p | 48.50p | 55973 |
11/11/2016 | 46.00p | 48.75p | 46.00p | 46.50p | 19448 |
10/11/2016 | 45.00p | 48.00p | 45.00p | 46.00p | 28805 |
09/11/2016 | 47.00p | 47.95p | 43.10p | 45.00p | 83395 |
08/11/2016 | 48.50p | 49.79p | 48.50p | 48.50p | 4187 |
07/11/2016 | 48.50p | 49.85p | 47.05p | 48.50p | 11440 |
04/11/2016 | 49.50p | 49.50p | 48.00p | 48.50p | 24352 |
03/11/2016 | 50.00p | 51.75p | 48.05p | 49.50p | 38971 |
02/11/2016 | 50.00p | 52.00p | 49.00p | 50.00p | 68710 |
01/11/2016 | 49.00p | 50.90p | 48.00p | 50.00p | 69689 |
31/10/2016 | 48.50p | 50.00p | 47.50p | 49.00p | 27715 |
28/10/2016 | 53.00p | 53.00p | 47.30p | 48.00p | 139804 |
27/10/2016 | 52.00p | 53.00p | 50.30p | 52.00p | 19554 |
26/10/2016 | 52.50p | 54.00p | 50.00p | 52.00p | 166681 |
25/10/2016 | 47.50p | 55.00p | 47.06p | 54.00p | 289196 |
24/10/2016 | 44.50p | 46.00p | 44.50p | 45.50p | 34803 |
21/10/2016 | 45.50p | 46.00p | 44.50p | 44.50p | 93163 |
20/10/2016 | 46.50p | 46.50p | 43.10p | 45.50p | 64358 |
19/10/2016 | 39.38p | 41.95p | 39.38p | 41.50p | 28351 |
18/10/2016 | 39.25p | 39.38p | 39.00p | 39.38p | 33953 |
17/10/2016 | 41.50p | 41.50p | 39.17p | 39.25p | 53090 |
14/10/2016 | 41.75p | 42.00p | 41.50p | 41.50p | 27223 |
13/10/2016 | 42.25p | 42.99p | 41.55p | 41.75p | 10992 |
12/10/2016 | 42.50p | 42.88p | 42.00p | 42.25p | 47596 |
11/10/2016 | 38.25p | 47.00p | 38.25p | 42.50p | 142087 |
10/10/2016 | 38.00p | 38.90p | 36.45p | 38.25p | 70450 |
07/10/2016 | 37.50p | 38.70p | 37.50p | 38.00p | 46791 |
06/10/2016 | 37.50p | 38.25p | 37.50p | 37.50p | 2598 |
05/10/2016 | 37.50p | 38.50p | 36.33p | 37.50p | 2144 |
04/10/2016 | 37.50p | 38.50p | 37.50p | 37.50p | 2574 |
03/10/2016 | 37.50p | 38.70p | 36.45p | 37.50p | 19608 |
30/09/2016 | 37.50p | 37.50p | 36.36p | 37.50p | 10426 |
29/09/2016 | 37.50p | 38.00p | 36.33p | 37.50p | 382442 |
28/09/2016 | 37.50p | 37.75p | 36.33p | 37.50p | 10737 |
27/09/2016 | 37.50p | 37.50p | 36.35p | 37.50p | 13377 |
26/09/2016 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
23/09/2016 | 37.50p | 38.00p | 36.33p | 37.50p | 39343 |
22/09/2016 | 37.50p | 38.55p | 37.50p | 37.50p | 15940 |
21/09/2016 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
20/09/2016 | 37.50p | 38.15p | 37.50p | 37.50p | 27912 |
19/09/2016 | 37.50p | 38.10p | 37.50p | 37.50p | 807 |
16/09/2016 | 37.50p | 38.25p | 37.50p | 37.50p | 21520 |
15/09/2016 | 37.50p | 37.50p | 36.38p | 37.50p | 1000 |
14/09/2016 | 37.50p | 37.50p | 36.45p | 37.50p | 6163 |
13/09/2016 | 37.50p | 38.85p | 36.00p | 37.50p | 67157 |
12/09/2016 | 38.00p | 38.90p | 37.25p | 37.50p | 56244 |
09/09/2016 | 37.00p | 38.00p | 37.00p | 38.00p | 15790 |
08/09/2016 | 37.25p | 37.95p | 36.38p | 37.00p | 15001 |
07/09/2016 | 37.50p | 37.50p | 37.15p | 37.25p | 12789 |
06/09/2016 | 37.50p | 37.95p | 37.50p | 37.50p | 10971 |
05/09/2016 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
02/09/2016 | 37.50p | 37.95p | 37.50p | 37.50p | 7900 |
01/09/2016 | 37.75p | 38.45p | 37.18p | 37.50p | 115986 |
31/08/2016 | 37.75p | 38.45p | 37.58p | 37.75p | 23011 |
30/08/2016 | 38.50p | 39.50p | 37.00p | 37.75p | 486449 |
26/08/2016 | 37.25p | 39.25p | 37.25p | 38.50p | 64182 |
25/08/2016 | 36.25p | 37.90p | 36.25p | 37.25p | 159724 |
24/08/2016 | 36.25p | 37.00p | 36.25p | 36.75p | 11595 |
23/08/2016 | 36.25p | 36.75p | 36.25p | 36.25p | 27191 |
22/08/2016 | 36.25p | 36.75p | 35.60p | 36.25p | 54 |
19/08/2016 | 36.25p | 36.75p | 35.60p | 36.25p | 13556 |
18/08/2016 | 36.25p | 36.25p | 36.25p | 36.25p | 0 |
17/08/2016 | 35.50p | 36.50p | 35.50p | 36.25p | 30107 |
16/08/2016 | 35.00p | 35.95p | 35.00p | 35.50p | 15375 |
15/08/2016 | 34.50p | 35.00p | 34.38p | 35.00p | 36000 |
12/08/2016 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
11/08/2016 | 34.50p | 35.00p | 34.50p | 34.50p | 12741 |
10/08/2016 | 36.50p | 36.50p | 34.15p | 34.50p | 92037 |
09/08/2016 | 37.75p | 38.50p | 35.01p | 36.25p | 313103 |
08/08/2016 | 35.62p | 40.00p | 34.60p | 37.75p | 364465 |
05/08/2016 | 35.50p | 36.25p | 32.00p | 35.62p | 379075 |
04/08/2016 | 31.25p | 32.00p | 31.25p | 31.38p | 117964 |
03/08/2016 | 30.75p | 31.50p | 30.75p | 31.25p | 5000 |
02/08/2016 | 30.75p | 30.75p | 30.75p | 30.75p | 0 |
01/08/2016 | 30.75p | 30.75p | 30.38p | 30.75p | 4527 |
29/07/2016 | 30.50p | 31.00p | 30.38p | 30.75p | 16476 |
28/07/2016 | 30.50p | 31.00p | 30.50p | 30.50p | 12490 |
27/07/2016 | 30.25p | 31.00p | 30.00p | 30.50p | 3060 |
26/07/2016 | 30.25p | 30.25p | 30.00p | 30.25p | 2032 |
25/07/2016 | 30.00p | 31.00p | 29.50p | 30.25p | 22146 |
22/07/2016 | 29.50p | 30.00p | 29.34p | 30.00p | 87119 |
21/07/2016 | 29.50p | 30.00p | 29.50p | 29.50p | 47228 |
*Close Price adjusted for both dividends and splits