Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2017 | 52.50p | 60.00p | 52.50p | 59.25p | 1186620 |
28/04/2017 | 50.00p | 50.80p | 49.15p | 50.00p | 66006 |
27/04/2017 | 50.00p | 50.50p | 50.00p | 50.00p | 0 |
26/04/2017 | 50.50p | 50.68p | 50.00p | 50.50p | 38144 |
25/04/2017 | 51.50p | 51.50p | 50.10p | 50.50p | 16412 |
24/04/2017 | 51.50p | 51.50p | 51.00p | 51.50p | 102 |
21/04/2017 | 53.50p | 53.50p | 50.10p | 51.50p | 79938 |
20/04/2017 | 53.00p | 53.50p | 52.95p | 53.50p | 9402 |
19/04/2017 | 51.50p | 51.50p | 51.15p | 51.50p | 58363 |
18/04/2017 | 51.50p | 51.50p | 51.20p | 51.50p | 750 |
13/04/2017 | 51.50p | 51.90p | 51.15p | 51.50p | 13587 |
12/04/2017 | 53.00p | 53.00p | 51.10p | 51.50p | 33358 |
11/04/2017 | 53.50p | 53.50p | 53.00p | 53.00p | 38639 |
10/04/2017 | 53.00p | 53.50p | 52.20p | 53.00p | 62692 |
07/04/2017 | 53.00p | 53.40p | 53.00p | 53.00p | 2000 |
06/04/2017 | 54.00p | 54.00p | 52.20p | 53.00p | 23429 |
05/04/2017 | 55.00p | 55.00p | 53.00p | 54.00p | 16316 |
04/04/2017 | 55.00p | 55.00p | 54.00p | 55.00p | 84369 |
03/04/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 2420 |
31/03/2017 | 55.00p | 55.00p | 54.10p | 55.00p | 55974 |
30/03/2017 | 55.00p | 55.00p | 54.10p | 55.00p | 21333 |
29/03/2017 | 53.00p | 55.10p | 53.00p | 55.00p | 95120 |
28/03/2017 | 53.00p | 53.00p | 52.25p | 53.00p | 33780 |
27/03/2017 | 56.00p | 56.25p | 52.20p | 53.00p | 57933 |
24/03/2017 | 54.50p | 56.34p | 54.00p | 56.00p | 79580 |
23/03/2017 | 54.00p | 54.95p | 53.75p | 54.50p | 27651 |
22/03/2017 | 54.00p | 54.65p | 52.75p | 54.00p | 7105 |
21/03/2017 | 54.00p | 54.68p | 54.00p | 54.00p | 9121 |
20/03/2017 | 54.00p | 54.75p | 52.75p | 54.00p | 19122 |
17/03/2017 | 51.50p | 54.75p | 51.50p | 53.50p | 124027 |
16/03/2017 | 51.00p | 51.75p | 46.00p | 51.50p | 735154 |
15/03/2017 | 51.00p | 52.75p | 50.75p | 52.50p | 129043 |
14/03/2017 | 53.50p | 53.50p | 51.35p | 51.75p | 134376 |
13/03/2017 | 54.50p | 54.50p | 53.10p | 53.50p | 46801 |
10/03/2017 | 54.50p | 54.90p | 54.00p | 54.50p | 40100 |
09/03/2017 | 57.00p | 57.96p | 53.50p | 54.50p | 103778 |
08/03/2017 | 53.50p | 57.00p | 53.50p | 57.00p | 50294 |
07/03/2017 | 54.50p | 54.50p | 53.15p | 53.50p | 36423 |
06/03/2017 | 56.50p | 56.50p | 54.00p | 54.50p | 61464 |
03/03/2017 | 56.50p | 56.50p | 55.00p | 56.50p | 25131 |
02/03/2017 | 58.75p | 58.75p | 54.64p | 56.50p | 66797 |
01/03/2017 | 59.50p | 60.00p | 57.50p | 58.75p | 13752 |
28/02/2017 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
27/02/2017 | 59.50p | 59.50p | 58.03p | 59.50p | 1745 |
24/02/2017 | 60.00p | 60.00p | 58.10p | 59.50p | 38276 |
23/02/2017 | 58.50p | 60.00p | 57.75p | 60.00p | 46686 |
22/02/2017 | 55.50p | 59.95p | 55.50p | 58.50p | 85166 |
21/02/2017 | 58.50p | 59.00p | 53.02p | 55.50p | 181092 |
20/02/2017 | 58.50p | 59.00p | 57.25p | 58.50p | 30813 |
17/02/2017 | 58.50p | 60.00p | 57.01p | 58.50p | 25145 |
16/02/2017 | 60.00p | 60.00p | 57.00p | 58.50p | 692969 |
15/02/2017 | 60.00p | 60.35p | 59.00p | 60.00p | 18612 |
14/02/2017 | 62.00p | 62.00p | 57.15p | 60.00p | 123886 |
13/02/2017 | 63.00p | 63.00p | 60.00p | 62.00p | 25959 |
10/02/2017 | 63.00p | 63.00p | 62.00p | 63.00p | 17022 |
09/02/2017 | 63.00p | 63.50p | 62.10p | 63.00p | 5661 |
08/02/2017 | 64.00p | 64.00p | 63.00p | 63.00p | 15000 |
07/02/2017 | 64.25p | 64.25p | 62.01p | 64.00p | 57980 |
06/02/2017 | 64.25p | 64.95p | 62.50p | 64.25p | 71673 |
03/02/2017 | 63.25p | 63.25p | 62.50p | 63.25p | 6669 |
02/02/2017 | 63.25p | 63.63p | 62.50p | 63.25p | 10295 |
01/02/2017 | 63.00p | 63.65p | 63.00p | 63.25p | 13747 |
31/01/2017 | 65.00p | 65.50p | 62.00p | 63.00p | 47625 |
30/01/2017 | 65.00p | 65.50p | 63.15p | 65.00p | 81794 |
27/01/2017 | 64.50p | 65.60p | 63.15p | 65.00p | 111100 |
26/01/2017 | 63.75p | 64.50p | 61.15p | 64.50p | 82389 |
25/01/2017 | 63.25p | 65.99p | 62.60p | 63.75p | 245033 |
24/01/2017 | 62.00p | 64.40p | 62.00p | 63.25p | 9915 |
23/01/2017 | 62.50p | 66.00p | 61.90p | 62.00p | 129315 |
20/01/2017 | 60.50p | 63.70p | 60.50p | 62.50p | 67923 |
19/01/2017 | 60.00p | 62.00p | 59.60p | 60.50p | 61486 |
18/01/2017 | 60.00p | 61.00p | 59.50p | 60.00p | 13040 |
17/01/2017 | 61.00p | 62.00p | 59.50p | 60.00p | 88112 |
16/01/2017 | 58.50p | 62.00p | 57.60p | 61.00p | 191830 |
13/01/2017 | 59.50p | 59.70p | 57.10p | 58.50p | 92237 |
12/01/2017 | 58.25p | 59.50p | 58.25p | 59.50p | 75223 |
11/01/2017 | 56.25p | 59.40p | 56.00p | 58.25p | 59785 |
10/01/2017 | 56.25p | 57.90p | 56.25p | 56.25p | 399836 |
09/01/2017 | 58.50p | 58.80p | 55.65p | 56.25p | 410597 |
06/01/2017 | 57.75p | 58.80p | 57.35p | 58.50p | 141599 |
05/01/2017 | 57.75p | 58.35p | 57.30p | 57.75p | 23592 |
04/01/2017 | 59.50p | 59.50p | 56.00p | 57.75p | 111041 |
03/01/2017 | 57.50p | 60.50p | 56.19p | 60.00p | 127476 |
30/12/2016 | 57.00p | 58.75p | 56.50p | 57.50p | 80673 |
29/12/2016 | 57.00p | 59.00p | 57.00p | 57.00p | 129414 |
28/12/2016 | 53.50p | 58.00p | 53.50p | 57.00p | 132083 |
23/12/2016 | 53.00p | 54.95p | 52.00p | 53.50p | 146132 |
22/12/2016 | 51.00p | 53.50p | 51.00p | 52.00p | 192118 |
21/12/2016 | 50.75p | 50.75p | 50.75p | 50.75p | 0 |
20/12/2016 | 50.75p | 50.75p | 50.75p | 50.75p | 0 |
19/12/2016 | 50.50p | 51.53p | 50.50p | 50.75p | 27126 |
16/12/2016 | 50.50p | 50.50p | 50.00p | 50.50p | 4365 |
15/12/2016 | 50.50p | 50.65p | 49.90p | 50.50p | 25000 |
14/12/2016 | 51.00p | 51.00p | 50.50p | 50.50p | 42 |
13/12/2016 | 51.50p | 51.75p | 51.00p | 51.00p | 7115 |
12/12/2016 | 50.00p | 51.90p | 50.00p | 51.50p | 51305 |
09/12/2016 | 49.50p | 50.00p | 49.50p | 50.00p | 20000 |
08/12/2016 | 49.50p | 49.75p | 49.50p | 49.50p | 1899 |
07/12/2016 | 48.50p | 49.47p | 48.50p | 49.00p | 40187 |
06/12/2016 | 48.50p | 48.50p | 47.65p | 48.50p | 34274 |
05/12/2016 | 47.50p | 49.00p | 47.50p | 48.50p | 27265 |
02/12/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 11265 |
01/12/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
30/11/2016 | 50.50p | 50.50p | 47.50p | 47.50p | 287049 |
29/11/2016 | 51.00p | 51.00p | 50.00p | 50.50p | 3000 |
28/11/2016 | 51.50p | 51.50p | 50.00p | 51.00p | 11847 |
25/11/2016 | 51.50p | 52.70p | 50.75p | 51.50p | 3975 |
24/11/2016 | 51.50p | 51.50p | 50.50p | 51.50p | 10000 |
23/11/2016 | 52.50p | 52.50p | 50.50p | 51.50p | 34339 |
22/11/2016 | 52.50p | 52.70p | 52.50p | 52.50p | 2495 |
21/11/2016 | 52.50p | 52.75p | 52.50p | 52.50p | 6000 |
18/11/2016 | 54.50p | 54.50p | 52.00p | 52.50p | 125185 |
17/11/2016 | 54.00p | 54.85p | 54.00p | 54.50p | 1330 |
16/11/2016 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
15/11/2016 | 53.00p | 54.00p | 53.00p | 54.00p | 2900 |
14/11/2016 | 52.00p | 54.00p | 52.00p | 53.00p | 82580 |
11/11/2016 | 52.00p | 52.50p | 51.00p | 52.00p | 238659 |
10/11/2016 | 49.25p | 52.85p | 49.25p | 52.00p | 178246 |
09/11/2016 | 46.25p | 49.85p | 46.25p | 49.25p | 132274 |
08/11/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 95000 |
07/11/2016 | 47.00p | 47.75p | 47.00p | 47.00p | 5000 |
04/11/2016 | 47.50p | 49.00p | 47.00p | 47.00p | 4404874 |
03/11/2016 | 47.62p | 47.62p | 47.29p | 47.50p | 7000 |
02/11/2016 | 47.50p | 47.85p | 47.50p | 47.62p | 7000 |
01/11/2016 | 46.75p | 47.50p | 46.75p | 47.50p | 103441 |
31/10/2016 | 47.00p | 47.25p | 46.75p | 46.75p | 33779 |
28/10/2016 | 46.50p | 47.00p | 46.00p | 47.00p | 32179 |
27/10/2016 | 45.50p | 46.90p | 44.60p | 46.50p | 38788 |
26/10/2016 | 45.50p | 46.50p | 44.15p | 45.50p | 301769 |
25/10/2016 | 44.75p | 45.00p | 44.65p | 44.75p | 24000 |
24/10/2016 | 44.75p | 44.75p | 44.65p | 44.75p | 635 |
21/10/2016 | 45.12p | 45.45p | 44.75p | 44.75p | 70308 |
20/10/2016 | 47.50p | 47.50p | 45.00p | 45.12p | 241356 |
19/10/2016 | 47.13p | 47.50p | 47.00p | 47.50p | 20000 |
18/10/2016 | 47.25p | 47.25p | 47.13p | 47.13p | 23000 |
17/10/2016 | 47.25p | 47.25p | 47.25p | 47.25p | 0 |
14/10/2016 | 47.25p | 47.25p | 47.25p | 47.25p | 7609 |
13/10/2016 | 47.25p | 47.25p | 47.25p | 47.25p | 524 |
12/10/2016 | 47.25p | 47.25p | 47.15p | 47.25p | 2722 |
11/10/2016 | 47.75p | 47.75p | 47.25p | 47.25p | 14705 |
10/10/2016 | 48.25p | 48.77p | 47.55p | 47.75p | 41792 |
07/10/2016 | 48.00p | 48.40p | 47.60p | 48.25p | 8500 |
06/10/2016 | 47.62p | 48.00p | 47.55p | 48.00p | 16086 |
05/10/2016 | 48.25p | 48.25p | 47.50p | 47.62p | 11600 |
04/10/2016 | 48.25p | 48.25p | 47.65p | 48.25p | 7657 |
03/10/2016 | 49.13p | 49.16p | 47.55p | 48.25p | 179448 |
30/09/2016 | 49.13p | 49.13p | 49.02p | 49.13p | 11772 |
29/09/2016 | 50.00p | 50.00p | 49.00p | 49.13p | 33266 |
28/09/2016 | 51.00p | 51.00p | 48.00p | 50.00p | 51443024 |
27/09/2016 | 52.00p | 52.50p | 50.49p | 51.00p | 38543 |
26/09/2016 | 52.00p | 52.94p | 52.00p | 52.00p | 1865 |
23/09/2016 | 52.75p | 52.75p | 51.80p | 52.00p | 15435 |
22/09/2016 | 52.25p | 53.00p | 52.25p | 52.75p | 91024 |
21/09/2016 | 52.00p | 52.50p | 52.00p | 52.25p | 503240 |
20/09/2016 | 52.25p | 52.60p | 51.00p | 52.00p | 10001 |
19/09/2016 | 51.00p | 51.25p | 51.00p | 51.00p | 9500 |
16/09/2016 | 50.75p | 51.30p | 50.75p | 51.00p | 33357 |
15/09/2016 | 51.00p | 51.20p | 50.50p | 50.50p | 21000 |
14/09/2016 | 51.25p | 51.25p | 51.00p | 51.00p | 32886 |
13/09/2016 | 51.25p | 51.95p | 51.10p | 51.25p | 4400 |
12/09/2016 | 51.25p | 52.00p | 51.10p | 51.25p | 69532 |
09/09/2016 | 51.75p | 52.00p | 50.50p | 51.25p | 138913 |
08/09/2016 | 52.75p | 52.75p | 51.00p | 52.00p | 32871 |
07/09/2016 | 47.50p | 52.95p | 47.50p | 52.75p | 419457 |
06/09/2016 | 47.50p | 48.46p | 46.00p | 47.50p | 26100 |
05/09/2016 | 47.50p | 48.00p | 47.50p | 47.50p | 19922 |
02/09/2016 | 48.00p | 48.48p | 47.35p | 47.50p | 8115 |
01/09/2016 | 48.00p | 48.50p | 47.10p | 48.00p | 29773 |
31/08/2016 | 48.00p | 48.50p | 47.30p | 48.00p | 36642 |
30/08/2016 | 48.00p | 48.50p | 48.00p | 48.00p | 30316 |
26/08/2016 | 48.00p | 48.25p | 46.50p | 48.00p | 68869 |
25/08/2016 | 48.00p | 49.00p | 47.80p | 48.00p | 38790 |
24/08/2016 | 48.00p | 48.25p | 47.10p | 48.00p | 60574 |
23/08/2016 | 48.00p | 48.83p | 46.00p | 46.00p | 70672 |
22/08/2016 | 46.50p | 48.75p | 46.50p | 48.00p | 95676 |
19/08/2016 | 46.50p | 46.72p | 44.75p | 46.50p | 52331 |
18/08/2016 | 43.50p | 46.75p | 43.50p | 46.50p | 151693 |
17/08/2016 | 39.00p | 45.06p | 38.30p | 43.50p | 466771 |
16/08/2016 | 38.00p | 39.00p | 38.00p | 39.00p | 101087 |
15/08/2016 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
12/08/2016 | 38.00p | 38.50p | 37.10p | 38.00p | 22881 |
11/08/2016 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
10/08/2016 | 37.50p | 38.50p | 37.50p | 38.00p | 10813 |
09/08/2016 | 38.00p | 38.00p | 37.10p | 37.50p | 18381 |
08/08/2016 | 38.00p | 38.70p | 37.30p | 38.00p | 31698 |
05/08/2016 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
04/08/2016 | 38.00p | 38.00p | 37.30p | 38.00p | 1798 |
03/08/2016 | 38.00p | 39.00p | 38.00p | 38.00p | 15706 |
02/08/2016 | 38.00p | 38.70p | 38.00p | 38.00p | 6000 |
01/08/2016 | 38.00p | 38.70p | 37.30p | 38.00p | 16329 |
29/07/2016 | 38.00p | 38.50p | 37.30p | 38.00p | 22721 |
28/07/2016 | 38.00p | 39.00p | 38.00p | 38.00p | 63928 |
27/07/2016 | 37.50p | 38.00p | 37.00p | 38.00p | 63408 |
26/07/2016 | 38.00p | 38.00p | 37.00p | 37.50p | 14358 |
25/07/2016 | 38.00p | 38.20p | 37.10p | 38.00p | 26360 |
22/07/2016 | 38.00p | 38.50p | 38.00p | 38.50p | 8205 |
21/07/2016 | 38.00p | 38.20p | 37.90p | 38.00p | 11402 |
20/07/2016 | 38.50p | 38.90p | 37.15p | 37.50p | 48179 |
19/07/2016 | 39.50p | 39.75p | 38.00p | 38.50p | 51470 |
18/07/2016 | 39.50p | 39.75p | 39.05p | 39.50p | 25575 |
*Close Price adjusted for both dividends and splits