Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2016 | 37.50p | 38.00p | 37.25p | 38.00p | 40500 |
08/07/2016 | 33.50p | 36.75p | 33.50p | 36.75p | 29410 |
07/07/2016 | 37.50p | 37.50p | 33.75p | 33.75p | 170620 |
06/07/2016 | 35.00p | 37.25p | 35.00p | 35.75p | 114184 |
05/07/2016 | 36.50p | 38.00p | 35.50p | 36.00p | 28570 |
04/07/2016 | 41.50p | 42.63p | 36.25p | 36.25p | 99575 |
01/07/2016 | 43.00p | 43.00p | 41.50p | 41.75p | 30081 |
30/06/2016 | 40.00p | 42.50p | 40.00p | 40.00p | 382185 |
29/06/2016 | 38.00p | 44.00p | 38.00p | 41.00p | 572715 |
28/06/2016 | 40.50p | 41.13p | 36.00p | 38.00p | 36337 |
27/06/2016 | 42.00p | 42.00p | 40.00p | 40.00p | 110820 |
24/06/2016 | 43.00p | 43.50p | 36.25p | 42.00p | 507239 |
23/06/2016 | 43.75p | 44.89p | 43.00p | 43.50p | 216537 |
22/06/2016 | 45.50p | 45.75p | 43.50p | 43.50p | 1167683 |
21/06/2016 | 46.00p | 46.75p | 45.75p | 45.75p | 83706 |
20/06/2016 | 49.00p | 49.00p | 45.00p | 45.25p | 324900 |
17/06/2016 | 46.00p | 48.25p | 43.00p | 46.00p | 3166430 |
16/06/2016 | 49.00p | 49.00p | 43.50p | 43.50p | 87817 |
15/06/2016 | 48.50p | 48.80p | 45.50p | 47.75p | 250648 |
14/06/2016 | 48.50p | 49.00p | 46.00p | 48.00p | 87042 |
13/06/2016 | 48.00p | 49.50p | 46.08p | 49.50p | 1824372 |
10/06/2016 | 47.00p | 49.75p | 47.00p | 49.75p | 385504 |
09/06/2016 | 49.25p | 50.00p | 48.50p | 49.00p | 79847 |
08/06/2016 | 49.50p | 49.75p | 47.38p | 49.25p | 386002 |
07/06/2016 | 50.50p | 51.14p | 49.50p | 49.50p | 114382 |
06/06/2016 | 50.00p | 50.93p | 50.00p | 50.25p | 58497 |
03/06/2016 | 52.00p | 52.25p | 50.13p | 50.13p | 803505 |
02/06/2016 | 52.00p | 53.50p | 50.50p | 53.00p | 117227 |
01/06/2016 | 51.00p | 53.50p | 51.00p | 52.00p | 50497 |
31/05/2016 | 52.50p | 52.71p | 49.25p | 51.25p | 99527 |
27/05/2016 | 50.00p | 52.15p | 48.45p | 51.25p | 81096 |
26/05/2016 | 51.75p | 52.00p | 51.25p | 51.25p | 39972 |
25/05/2016 | 52.00p | 52.90p | 52.00p | 52.00p | 49245 |
24/05/2016 | 52.00p | 53.00p | 52.00p | 52.50p | 74193 |
23/05/2016 | 52.50p | 52.75p | 52.50p | 52.75p | 55200 |
20/05/2016 | 51.50p | 53.00p | 51.13p | 53.00p | 140647 |
19/05/2016 | 51.50p | 52.00p | 51.00p | 51.00p | 91365 |
18/05/2016 | 52.00p | 52.00p | 50.75p | 51.00p | 83902 |
17/05/2016 | 50.00p | 51.00p | 50.00p | 50.75p | 78633 |
16/05/2016 | 51.50p | 51.50p | 50.44p | 50.50p | 17479 |
13/05/2016 | 51.25p | 51.50p | 51.25p | 51.50p | 16603 |
12/05/2016 | 51.00p | 52.00p | 49.38p | 49.38p | 89451 |
11/05/2016 | 49.25p | 51.00p | 48.75p | 50.50p | 116537 |
10/05/2016 | 51.00p | 53.00p | 50.00p | 50.25p | 3872 |
09/05/2016 | 49.50p | 52.25p | 51.50p | 52.25p | 0 |
06/05/2016 | 49.50p | 52.25p | 49.50p | 51.50p | 7937 |
05/05/2016 | 52.00p | 52.25p | 50.25p | 52.25p | 46019 |
04/05/2016 | 52.75p | 55.00p | 52.00p | 54.00p | 197774 |
03/05/2016 | 54.00p | 54.78p | 53.00p | 54.00p | 3692 |
29/04/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 189 |
28/04/2016 | 53.50p | 53.50p | 53.00p | 53.00p | 6885 |
27/04/2016 | 57.50p | 57.50p | 54.87p | 57.50p | 19869 |
26/04/2016 | 54.00p | 54.00p | 53.00p | 54.00p | 16221 |
25/04/2016 | 52.00p | 56.18p | 52.00p | 53.00p | 108300 |
22/04/2016 | 51.00p | 54.60p | 51.00p | 53.00p | 48581 |
21/04/2016 | 51.75p | 52.95p | 51.00p | 51.00p | 77036 |
20/04/2016 | 50.00p | 51.00p | 50.00p | 50.25p | 22144 |
19/04/2016 | 49.00p | 50.85p | 48.00p | 49.50p | 151208 |
18/04/2016 | 49.25p | 50.00p | 49.25p | 49.25p | 9118 |
15/04/2016 | 50.50p | 50.89p | 49.50p | 50.00p | 140827 |
14/04/2016 | 49.25p | 49.90p | 49.07p | 49.25p | 12939 |
13/04/2016 | 51.75p | 51.75p | 47.93p | 48.25p | 88070 |
12/04/2016 | 51.00p | 52.65p | 51.00p | 51.50p | 7946 |
11/04/2016 | 51.75p | 51.89p | 50.25p | 50.25p | 36284 |
08/04/2016 | 51.78p | 51.89p | 51.50p | 51.88p | 29654 |
07/04/2016 | 51.00p | 52.00p | 51.00p | 51.50p | 12286 |
06/04/2016 | 51.25p | 51.63p | 51.25p | 51.25p | 11394 |
05/04/2016 | 52.00p | 52.00p | 50.89p | 51.50p | 164810 |
04/04/2016 | 51.00p | 51.29p | 49.82p | 51.00p | 32497 |
01/04/2016 | 50.75p | 53.75p | 50.30p | 51.00p | 133521 |
31/03/2016 | 50.00p | 52.50p | 50.00p | 52.50p | 88161 |
30/03/2016 | 51.00p | 51.00p | 48.65p | 49.00p | 262240 |
29/03/2016 | 49.00p | 51.75p | 49.00p | 51.50p | 59276 |
24/03/2016 | 52.00p | 52.56p | 49.25p | 51.00p | 187796 |
23/03/2016 | 54.50p | 54.75p | 50.00p | 52.00p | 184075 |
22/03/2016 | 54.50p | 55.00p | 53.85p | 54.00p | 771972 |
21/03/2016 | 55.00p | 56.00p | 53.20p | 55.00p | 206662 |
18/03/2016 | 54.00p | 54.00p | 54.00p | 54.00p | 42661 |
17/03/2016 | 53.75p | 55.00p | 53.50p | 55.00p | 123854 |
16/03/2016 | 58.00p | 58.50p | 56.00p | 56.00p | 386437 |
15/03/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 296 |
14/03/2016 | 59.25p | 60.50p | 59.50p | 59.50p | 0 |
11/03/2016 | 59.25p | 61.75p | 59.25p | 60.50p | 5806 |
10/03/2016 | 57.75p | 62.53p | 56.89p | 58.00p | 113478 |
09/03/2016 | 54.25p | 55.00p | 53.63p | 54.00p | 19688 |
08/03/2016 | 55.50p | 57.81p | 53.50p | 54.50p | 87606 |
07/03/2016 | 57.25p | 57.25p | 55.50p | 57.25p | 4315 |
04/03/2016 | 57.00p | 58.20p | 56.75p | 56.75p | 40071 |
03/03/2016 | 58.75p | 58.75p | 57.00p | 57.00p | 12222 |
02/03/2016 | 56.00p | 58.25p | 56.00p | 56.00p | 10158 |
01/03/2016 | 58.00p | 58.30p | 57.38p | 57.38p | 26146 |
29/02/2016 | 57.50p | 58.00p | 57.50p | 58.00p | 51140 |
26/02/2016 | 57.00p | 59.00p | 57.00p | 57.50p | 27292 |
25/02/2016 | 57.00p | 59.50p | 57.00p | 57.00p | 11551 |
24/02/2016 | 58.00p | 58.63p | 58.63p | 58.63p | 0 |
23/02/2016 | 58.00p | 58.63p | 58.63p | 58.63p | 0 |
22/02/2016 | 58.00p | 58.63p | 57.50p | 58.63p | 35 |
19/02/2016 | 59.00p | 59.50p | 58.92p | 59.50p | 17099 |
18/02/2016 | 59.00p | 60.00p | 59.00p | 59.00p | 9536 |
17/02/2016 | 56.00p | 58.00p | 55.00p | 55.50p | 201019 |
16/02/2016 | 60.00p | 60.00p | 57.38p | 57.38p | 11556 |
15/02/2016 | 62.00p | 62.00p | 58.00p | 58.25p | 17714 |
12/02/2016 | 63.00p | 63.00p | 60.00p | 60.00p | 20712 |
11/02/2016 | 64.00p | 64.00p | 60.50p | 60.50p | 5391 |
10/02/2016 | 64.00p | 64.00p | 64.00p | 64.00p | 783 |
09/02/2016 | 64.00p | 65.50p | 64.00p | 64.00p | 5749 |
08/02/2016 | 65.00p | 65.24p | 65.00p | 65.00p | 3335 |
05/02/2016 | 66.00p | 66.00p | 64.51p | 65.75p | 13527 |
04/02/2016 | 66.00p | 66.00p | 64.25p | 66.00p | 4716 |
03/02/2016 | 66.00p | 66.00p | 64.25p | 64.25p | 50337 |
02/02/2016 | 66.00p | 67.00p | 64.66p | 66.00p | 8456 |
01/02/2016 | 67.00p | 68.24p | 64.25p | 64.50p | 22497 |
29/01/2016 | 65.50p | 69.00p | 65.50p | 67.50p | 78149 |
28/01/2016 | 65.00p | 67.75p | 65.00p | 65.00p | 13806 |
27/01/2016 | 65.00p | 67.75p | 64.00p | 67.75p | 809812 |
26/01/2016 | 65.00p | 65.00p | 62.00p | 62.00p | 182 |
25/01/2016 | 64.75p | 64.75p | 61.20p | 64.25p | 6661 |
22/01/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 4 |
21/01/2016 | 59.00p | 62.50p | 58.13p | 62.50p | 56709 |
20/01/2016 | 61.75p | 61.75p | 55.00p | 59.00p | 54024 |
19/01/2016 | 62.00p | 62.00p | 57.50p | 62.00p | 21679 |
18/01/2016 | 61.25p | 61.25p | 57.50p | 59.00p | 6654 |
15/01/2016 | 65.00p | 65.00p | 63.00p | 63.00p | 502 |
14/01/2016 | 63.00p | 66.00p | 63.00p | 66.00p | 8470 |
13/01/2016 | 67.00p | 67.00p | 65.00p | 67.00p | 2004030 |
12/01/2016 | 67.00p | 67.00p | 65.75p | 65.75p | 8 |
11/01/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 25 |
08/01/2016 | 64.00p | 64.00p | 63.25p | 63.75p | 75225 |
07/01/2016 | 64.00p | 64.00p | 60.00p | 64.00p | 23825 |
06/01/2016 | 65.00p | 67.00p | 65.00p | 65.00p | 4507 |
05/01/2016 | 70.00p | 70.00p | 65.00p | 67.00p | 644322 |
04/01/2016 | 70.00p | 70.00p | 69.50p | 69.50p | 6116 |
31/12/2015 | 73.00p | 73.00p | 70.75p | 70.75p | 555 |
30/12/2015 | 70.00p | 71.50p | 71.00p | 71.50p | 0 |
29/12/2015 | 70.00p | 72.25p | 69.40p | 71.00p | 57007 |
24/12/2015 | 68.00p | 70.50p | 68.00p | 70.50p | 3048 |
23/12/2015 | 70.00p | 70.00p | 68.00p | 68.00p | 3771 |
22/12/2015 | 69.00p | 70.00p | 68.50p | 70.00p | 6883 |
21/12/2015 | 69.00p | 69.00p | 68.00p | 68.25p | 806216 |
18/12/2015 | 66.00p | 69.00p | 66.00p | 69.00p | 13950 |
17/12/2015 | 65.00p | 66.00p | 64.25p | 65.00p | 27949 |
16/12/2015 | 65.00p | 65.00p | 64.00p | 65.00p | 10331 |
15/12/2015 | 64.00p | 64.00p | 62.50p | 62.50p | 27495 |
14/12/2015 | 63.00p | 63.00p | 61.75p | 62.00p | 49038 |
11/12/2015 | 64.00p | 64.00p | 62.00p | 62.25p | 5483 |
10/12/2015 | 62.50p | 63.00p | 61.10p | 63.00p | 24172 |
09/12/2015 | 61.50p | 63.00p | 61.50p | 63.00p | 20481 |
08/12/2015 | 63.00p | 63.00p | 59.90p | 61.62p | 6928015 |
07/12/2015 | 63.00p | 64.00p | 63.00p | 64.00p | 775 |
04/12/2015 | 65.00p | 65.00p | 62.00p | 62.00p | 18511 |
03/12/2015 | 66.00p | 66.50p | 66.00p | 66.50p | 0 |
02/12/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 18547 |
01/12/2015 | 66.00p | 67.27p | 65.50p | 66.00p | 429449 |
30/11/2015 | 66.63p | 67.00p | 66.50p | 67.00p | 0 |
27/11/2015 | 66.63p | 66.63p | 66.50p | 66.50p | 3440 |
26/11/2015 | 66.50p | 66.50p | 64.00p | 65.50p | 46596 |
25/11/2015 | 68.00p | 68.00p | 67.50p | 67.50p | 4395 |
24/11/2015 | 66.00p | 67.50p | 66.00p | 66.00p | 773082 |
23/11/2015 | 66.00p | 66.00p | 64.10p | 65.00p | 22580 |
20/11/2015 | 68.25p | 68.25p | 67.00p | 67.00p | 20445 |
19/11/2015 | 70.00p | 70.00p | 64.50p | 68.00p | 339263 |
18/11/2015 | 71.00p | 71.00p | 69.00p | 69.00p | 229000 |
17/11/2015 | 71.00p | 72.00p | 71.00p | 71.25p | 13879 |
16/11/2015 | 70.00p | 72.00p | 70.00p | 72.00p | 15800 |
13/11/2015 | 72.00p | 72.00p | 68.25p | 69.50p | 13800 |
12/11/2015 | 69.00p | 74.00p | 69.00p | 72.50p | 56228 |
11/11/2015 | 70.25p | 70.25p | 64.20p | 69.00p | 636003 |
10/11/2015 | 74.50p | 74.50p | 70.96p | 72.50p | 112348 |
09/11/2015 | 76.00p | 76.25p | 74.68p | 76.25p | 31000 |
06/11/2015 | 78.00p | 78.00p | 76.00p | 77.88p | 27000 |
05/11/2015 | 78.00p | 78.00p | 74.30p | 78.00p | 37660 |
04/11/2015 | 79.00p | 80.00p | 79.00p | 80.00p | 0 |
03/11/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 5000 |
02/11/2015 | 79.00p | 81.00p | 80.50p | 81.00p | 0 |
30/10/2015 | 79.00p | 80.50p | 78.00p | 80.50p | 44817 |
29/10/2015 | 78.48p | 81.00p | 80.87p | 81.00p | 0 |
28/10/2015 | 78.48p | 81.00p | 78.25p | 80.87p | 4106 |
27/10/2015 | 78.00p | 78.25p | 77.58p | 78.25p | 15580 |
26/10/2015 | 80.00p | 80.00p | 77.25p | 79.00p | 78146 |
23/10/2015 | 79.00p | 79.00p | 77.84p | 79.00p | 47582 |
22/10/2015 | 80.00p | 80.50p | 80.00p | 80.50p | 1 |
21/10/2015 | 78.50p | 80.00p | 80.00p | 80.00p | 0 |
20/10/2015 | 78.50p | 80.00p | 80.00p | 80.00p | 0 |
19/10/2015 | 78.50p | 80.00p | 78.50p | 80.00p | 5617 |
16/10/2015 | 78.00p | 78.50p | 77.45p | 78.50p | 4770 |
15/10/2015 | 79.00p | 79.87p | 78.00p | 79.87p | 11657 |
14/10/2015 | 80.75p | 80.75p | 78.50p | 79.25p | 7419 |
13/10/2015 | 80.00p | 81.00p | 80.00p | 80.75p | 2815 |
12/10/2015 | 80.00p | 80.00p | 77.50p | 80.00p | 453 |
09/10/2015 | 78.00p | 79.00p | 77.00p | 77.50p | 12254 |
08/10/2015 | 78.50p | 78.50p | 77.00p | 78.50p | 0 |
07/10/2015 | 78.50p | 78.72p | 73.00p | 77.00p | 30019 |
06/10/2015 | 78.00p | 78.50p | 77.00p | 78.50p | 0 |
05/10/2015 | 78.00p | 79.00p | 77.00p | 77.00p | 160350 |
02/10/2015 | 78.00p | 79.00p | 78.00p | 79.00p | 1454 |
01/10/2015 | 79.25p | 79.62p | 79.00p | 79.00p | 0 |
30/09/2015 | 79.25p | 79.62p | 79.25p | 79.62p | 1038 |
29/09/2015 | 77.50p | 78.50p | 78.50p | 78.50p | 0 |
28/09/2015 | 77.50p | 78.50p | 78.50p | 78.50p | 0 |
25/09/2015 | 77.50p | 78.50p | 77.00p | 78.50p | 2060 |
*Close Price adjusted for both dividends and splits