Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/04/2017 | 84.50p | 87.00p | 84.00p | 84.50p | 53442 |
10/04/2017 | 84.50p | 87.00p | 83.75p | 84.50p | 29942 |
07/04/2017 | 84.50p | 86.50p | 84.50p | 84.50p | 29000 |
06/04/2017 | 83.50p | 87.00p | 82.50p | 84.50p | 91500 |
05/04/2017 | 79.50p | 85.00p | 79.50p | 83.50p | 31500 |
04/04/2017 | 79.50p | 80.50p | 79.50p | 79.50p | 20104 |
03/04/2017 | 79.50p | 79.50p | 78.00p | 79.50p | 18953 |
31/03/2017 | 79.50p | 81.00p | 79.50p | 79.50p | 10447 |
30/03/2017 | 79.50p | 79.50p | 78.00p | 79.50p | 5519 |
29/03/2017 | 78.00p | 80.68p | 78.00p | 79.50p | 121546 |
28/03/2017 | 75.50p | 75.50p | 74.00p | 75.00p | 1863 |
27/03/2017 | 77.00p | 77.00p | 75.00p | 75.50p | 30518 |
24/03/2017 | 75.50p | 78.92p | 75.50p | 77.00p | 5040 |
23/03/2017 | 75.50p | 77.00p | 75.40p | 75.50p | 9529 |
22/03/2017 | 75.00p | 75.50p | 74.00p | 75.50p | 15898 |
21/03/2017 | 79.00p | 79.00p | 73.00p | 75.00p | 27772 |
20/03/2017 | 79.00p | 80.00p | 78.02p | 79.00p | 32478 |
17/03/2017 | 78.00p | 80.00p | 78.00p | 79.00p | 37965 |
16/03/2017 | 74.00p | 78.08p | 74.00p | 78.00p | 17500 |
15/03/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
14/03/2017 | 74.00p | 74.25p | 74.00p | 74.00p | 3000 |
13/03/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
10/03/2017 | 74.00p | 75.00p | 73.00p | 74.00p | 4707 |
09/03/2017 | 76.50p | 76.50p | 74.00p | 74.00p | 5000 |
08/03/2017 | 79.00p | 79.00p | 75.25p | 76.50p | 5217 |
07/03/2017 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
06/03/2017 | 79.50p | 79.50p | 76.00p | 79.00p | 27033 |
03/03/2017 | 79.50p | 79.50p | 79.00p | 79.50p | 9233 |
02/03/2017 | 79.50p | 79.50p | 79.00p | 79.50p | 39649 |
01/03/2017 | 78.50p | 79.50p | 77.30p | 79.50p | 33250 |
28/02/2017 | 78.50p | 79.40p | 77.00p | 78.50p | 72488 |
27/02/2017 | 78.50p | 79.85p | 77.95p | 78.50p | 7500 |
24/02/2017 | 80.00p | 90.00p | 78.00p | 78.50p | 103209 |
23/02/2017 | 77.50p | 77.50p | 76.35p | 77.50p | 7016 |
22/02/2017 | 77.50p | 78.50p | 76.35p | 77.50p | 10428 |
21/02/2017 | 77.50p | 79.00p | 76.00p | 77.50p | 18499 |
20/02/2017 | 77.50p | 79.00p | 76.30p | 77.50p | 19593 |
17/02/2017 | 77.50p | 77.50p | 76.60p | 77.50p | 6347 |
16/02/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
15/02/2017 | 77.50p | 77.50p | 76.60p | 77.50p | 7563 |
14/02/2017 | 77.50p | 77.50p | 76.00p | 77.50p | 8584 |
13/02/2017 | 77.50p | 77.50p | 76.60p | 77.50p | 7566 |
10/02/2017 | 77.50p | 77.50p | 76.60p | 77.50p | 2259 |
09/02/2017 | 78.50p | 80.25p | 76.50p | 77.50p | 18437 |
08/02/2017 | 82.00p | 82.00p | 77.00p | 79.00p | 9272 |
07/02/2017 | 82.00p | 82.40p | 80.00p | 82.00p | 2447 |
06/02/2017 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
03/02/2017 | 82.50p | 83.00p | 80.00p | 82.00p | 10027 |
02/02/2017 | 83.50p | 83.50p | 80.00p | 82.50p | 22848 |
01/02/2017 | 82.00p | 86.00p | 81.00p | 83.50p | 32270 |
31/01/2017 | 82.00p | 84.00p | 80.25p | 82.00p | 16896 |
30/01/2017 | 79.00p | 83.50p | 79.00p | 82.00p | 35550 |
27/01/2017 | 77.50p | 82.00p | 77.20p | 79.00p | 53093 |
26/01/2017 | 75.00p | 79.65p | 73.50p | 76.50p | 36176 |
25/01/2017 | 71.00p | 82.00p | 71.00p | 75.00p | 132917 |
24/01/2017 | 70.50p | 70.50p | 68.50p | 70.50p | 20000 |
23/01/2017 | 70.50p | 70.50p | 68.50p | 70.50p | 1600 |
20/01/2017 | 70.50p | 70.50p | 68.50p | 70.50p | 580 |
19/01/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
18/01/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
17/01/2017 | 70.50p | 70.50p | 68.50p | 70.50p | 53187 |
16/01/2017 | 70.50p | 70.50p | 68.20p | 70.50p | 9685 |
13/01/2017 | 70.50p | 71.75p | 70.50p | 70.50p | 4000 |
12/01/2017 | 70.50p | 70.50p | 68.20p | 70.50p | 4100 |
11/01/2017 | 70.50p | 73.00p | 70.50p | 70.50p | 280 |
10/01/2017 | 70.50p | 70.50p | 68.20p | 70.50p | 30000 |
09/01/2017 | 70.50p | 70.50p | 68.20p | 70.50p | 26668 |
06/01/2017 | 70.50p | 70.50p | 68.05p | 70.50p | 6000 |
05/01/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
04/01/2017 | 70.50p | 70.50p | 68.50p | 70.50p | 6000 |
03/01/2017 | 69.00p | 72.00p | 68.00p | 70.50p | 104328 |
30/12/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
29/12/2016 | 70.50p | 70.50p | 68.04p | 69.00p | 18431 |
28/12/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
23/12/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
22/12/2016 | 70.50p | 70.50p | 68.50p | 70.50p | 6787 |
21/12/2016 | 70.50p | 70.50p | 68.10p | 70.50p | 121879 |
20/12/2016 | 70.50p | 70.50p | 68.00p | 70.50p | 24000 |
19/12/2016 | 70.50p | 70.50p | 68.25p | 70.50p | 64000 |
16/12/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 2783 |
15/12/2016 | 70.50p | 73.00p | 69.70p | 70.50p | 27500 |
14/12/2016 | 70.50p | 71.50p | 70.50p | 70.50p | 2783 |
13/12/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
12/12/2016 | 70.50p | 70.50p | 68.00p | 70.50p | 9057 |
09/12/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 415 |
08/12/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
07/12/2016 | 70.50p | 71.85p | 68.35p | 70.50p | 10593 |
06/12/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
05/12/2016 | 70.50p | 70.50p | 68.00p | 70.50p | 23996 |
02/12/2016 | 71.50p | 72.00p | 70.00p | 70.50p | 15000 |
01/12/2016 | 71.50p | 71.50p | 70.50p | 71.50p | 11950 |
30/11/2016 | 71.50p | 72.50p | 70.50p | 71.50p | 10289 |
29/11/2016 | 71.50p | 71.50p | 70.50p | 71.50p | 1605 |
28/11/2016 | 71.50p | 71.50p | 70.50p | 71.50p | 2000 |
25/11/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
24/11/2016 | 71.50p | 73.00p | 70.00p | 71.50p | 26330 |
23/11/2016 | 68.50p | 72.50p | 68.50p | 71.50p | 19865 |
22/11/2016 | 68.50p | 69.00p | 68.50p | 68.50p | 5000 |
21/11/2016 | 68.50p | 70.00p | 68.00p | 68.50p | 5340 |
18/11/2016 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
17/11/2016 | 68.50p | 68.50p | 67.00p | 68.50p | 19530 |
16/11/2016 | 70.00p | 70.00p | 68.40p | 68.50p | 9000 |
15/11/2016 | 70.00p | 70.00p | 68.00p | 70.00p | 7866 |
14/11/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
11/11/2016 | 69.00p | 70.00p | 68.40p | 70.00p | 27675 |
10/11/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
09/11/2016 | 69.00p | 71.00p | 66.00p | 69.00p | 9824 |
08/11/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
07/11/2016 | 70.00p | 70.00p | 69.00p | 70.00p | 1900 |
04/11/2016 | 78.50p | 78.50p | 67.00p | 70.00p | 52574 |
03/11/2016 | 78.00p | 79.75p | 75.50p | 78.50p | 21880 |
02/11/2016 | 78.00p | 78.00p | 76.00p | 78.00p | 6629 |
01/11/2016 | 79.50p | 81.25p | 77.00p | 78.00p | 29461 |
31/10/2016 | 79.50p | 79.50p | 77.00p | 79.50p | 1253 |
28/10/2016 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
27/10/2016 | 74.00p | 81.90p | 74.00p | 79.50p | 53106 |
26/10/2016 | 70.00p | 76.00p | 70.00p | 73.50p | 41250 |
25/10/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
24/10/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
21/10/2016 | 68.50p | 71.00p | 67.60p | 70.00p | 58137 |
20/10/2016 | 69.50p | 69.50p | 68.00p | 68.50p | 24966 |
19/10/2016 | 69.50p | 70.50p | 68.60p | 69.50p | 13946 |
18/10/2016 | 78.50p | 79.38p | 65.00p | 69.50p | 163070 |
17/10/2016 | 80.00p | 80.00p | 77.00p | 78.50p | 28500 |
14/10/2016 | 80.50p | 80.50p | 78.00p | 80.00p | 6000 |
13/10/2016 | 82.50p | 82.50p | 80.00p | 80.50p | 28500 |
12/10/2016 | 80.50p | 80.95p | 78.00p | 80.00p | 9240 |
11/10/2016 | 82.00p | 82.00p | 79.00p | 80.50p | 13768 |
10/10/2016 | 82.50p | 82.50p | 80.36p | 82.00p | 21589 |
07/10/2016 | 82.50p | 82.50p | 81.15p | 82.50p | 636 |
06/10/2016 | 82.50p | 82.50p | 81.15p | 82.50p | 15120 |
05/10/2016 | 83.00p | 83.50p | 82.50p | 82.50p | 2500 |
04/10/2016 | 83.00p | 83.80p | 81.00p | 83.00p | 80561 |
03/10/2016 | 83.00p | 83.40p | 81.00p | 83.00p | 7480 |
30/09/2016 | 84.50p | 84.50p | 81.00p | 83.00p | 36491 |
29/09/2016 | 82.50p | 87.00p | 82.50p | 84.50p | 81549 |
28/09/2016 | 80.50p | 81.75p | 78.25p | 80.50p | 113747 |
27/09/2016 | 75.50p | 82.50p | 74.10p | 80.50p | 115517 |
26/09/2016 | 75.50p | 77.40p | 73.86p | 75.50p | 840 |
23/09/2016 | 75.50p | 77.50p | 73.00p | 75.50p | 26711 |
22/09/2016 | 75.00p | 76.95p | 72.00p | 75.50p | 27978 |
21/09/2016 | 76.50p | 79.00p | 74.25p | 76.50p | 62245 |
20/09/2016 | 74.00p | 79.00p | 74.00p | 76.50p | 90290 |
19/09/2016 | 67.00p | 74.50p | 67.00p | 72.00p | 73348 |
16/09/2016 | 67.00p | 68.96p | 65.30p | 67.00p | 11958 |
15/09/2016 | 67.50p | 68.00p | 65.00p | 67.00p | 14679 |
14/09/2016 | 67.50p | 69.25p | 67.00p | 67.50p | 6627 |
13/09/2016 | 69.50p | 70.00p | 65.00p | 67.50p | 46206 |
12/09/2016 | 69.50p | 69.50p | 69.25p | 69.50p | 9850 |
09/09/2016 | 67.50p | 72.00p | 65.50p | 69.50p | 61497 |
08/09/2016 | 61.50p | 67.50p | 60.21p | 67.50p | 131024 |
07/09/2016 | 61.50p | 62.38p | 60.20p | 61.50p | 15006 |
06/09/2016 | 61.50p | 62.45p | 60.00p | 61.50p | 48407 |
05/09/2016 | 61.00p | 62.85p | 60.10p | 61.50p | 156569 |
02/09/2016 | 58.50p | 61.95p | 58.50p | 61.00p | 37466 |
01/09/2016 | 56.50p | 62.25p | 56.00p | 61.00p | 145878 |
31/08/2016 | 56.50p | 57.50p | 56.50p | 56.50p | 10000 |
30/08/2016 | 56.50p | 57.03p | 55.00p | 56.50p | 34140 |
26/08/2016 | 56.00p | 56.50p | 55.00p | 56.50p | 373 |
25/08/2016 | 57.00p | 57.00p | 55.10p | 56.00p | 6000 |
24/08/2016 | 53.00p | 58.00p | 53.00p | 57.00p | 135044 |
23/08/2016 | 53.00p | 54.00p | 51.24p | 53.00p | 30573 |
22/08/2016 | 53.50p | 53.50p | 51.00p | 53.00p | 48113 |
19/08/2016 | 53.50p | 54.50p | 52.50p | 53.50p | 75897 |
18/08/2016 | 52.00p | 54.50p | 51.40p | 53.50p | 202267 |
17/08/2016 | 53.50p | 59.50p | 51.20p | 52.00p | 354901 |
16/08/2016 | 43.50p | 54.50p | 41.23p | 52.50p | 204526 |
15/08/2016 | 40.50p | 40.50p | 39.00p | 40.50p | 2272 |
12/08/2016 | 40.00p | 42.00p | 38.25p | 40.50p | 33337 |
11/08/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
10/08/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
09/08/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
08/08/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
05/08/2016 | 40.50p | 40.50p | 38.15p | 40.00p | 15006 |
04/08/2016 | 41.50p | 41.50p | 40.00p | 40.50p | 5000 |
03/08/2016 | 41.50p | 42.00p | 41.50p | 41.50p | 911 |
02/08/2016 | 41.50p | 41.50p | 40.25p | 41.50p | 12424 |
01/08/2016 | 41.50p | 41.50p | 40.25p | 41.50p | 19890 |
29/07/2016 | 41.50p | 41.50p | 40.25p | 41.50p | 21661 |
28/07/2016 | 40.50p | 42.95p | 40.00p | 41.50p | 21967 |
27/07/2016 | 37.50p | 43.00p | 37.50p | 40.50p | 20791 |
26/07/2016 | 35.50p | 37.50p | 35.50p | 37.50p | 13500 |
25/07/2016 | 34.50p | 37.00p | 34.50p | 35.50p | 65065 |
22/07/2016 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
21/07/2016 | 33.50p | 34.50p | 33.50p | 34.50p | 0 |
20/07/2016 | 33.50p | 33.80p | 32.00p | 33.50p | 3510 |
19/07/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
18/07/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
15/07/2016 | 32.50p | 32.50p | 30.00p | 32.50p | 1806 |
14/07/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
13/07/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
12/07/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
11/07/2016 | 32.50p | 33.00p | 30.00p | 32.50p | 2498 |
08/07/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
07/07/2016 | 32.50p | 32.50p | 30.50p | 32.50p | 5000 |
06/07/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
05/07/2016 | 32.50p | 34.50p | 30.50p | 32.50p | 42221 |
04/07/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
01/07/2016 | 34.50p | 34.50p | 30.00p | 32.50p | 5313 |
30/06/2016 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
*Close Price adjusted for both dividends and splits