Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/04/2017 | 49.00p | 49.44p | 42.00p | 44.50p | 263124 |
11/04/2017 | 51.00p | 51.96p | 51.00p | 51.00p | 13128 |
10/04/2017 | 52.00p | 52.00p | 49.00p | 51.00p | 22914 |
07/04/2017 | 51.00p | 52.96p | 51.00p | 52.00p | 27752 |
06/04/2017 | 52.00p | 52.00p | 49.00p | 51.00p | 36750 |
05/04/2017 | 52.00p | 52.00p | 50.00p | 52.00p | 67814 |
04/04/2017 | 52.50p | 52.50p | 49.00p | 52.00p | 60830 |
03/04/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
31/03/2017 | 52.50p | 54.00p | 51.00p | 52.50p | 47682 |
30/03/2017 | 54.00p | 54.00p | 52.50p | 52.50p | 2570 |
29/03/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
28/03/2017 | 58.00p | 58.00p | 52.00p | 54.00p | 66016 |
27/03/2017 | 58.50p | 58.50p | 57.00p | 58.00p | 7500 |
24/03/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
23/03/2017 | 59.00p | 59.00p | 58.50p | 58.50p | 0 |
22/03/2017 | 60.50p | 60.50p | 59.00p | 59.00p | 15000 |
21/03/2017 | 60.50p | 60.50p | 59.00p | 60.50p | 110000 |
20/03/2017 | 60.50p | 60.50p | 60.50p | 60.50p | 10000 |
17/03/2017 | 60.50p | 61.00p | 60.00p | 60.50p | 13000 |
16/03/2017 | 60.50p | 61.00p | 60.50p | 60.50p | 4000 |
15/03/2017 | 62.00p | 62.00p | 60.00p | 60.50p | 10000 |
14/03/2017 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
13/03/2017 | 62.00p | 62.00p | 61.50p | 62.00p | 0 |
10/03/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
09/03/2017 | 61.00p | 62.00p | 61.00p | 61.50p | 4820 |
08/03/2017 | 61.00p | 62.00p | 61.00p | 61.00p | 1500 |
07/03/2017 | 61.00p | 62.00p | 60.00p | 61.00p | 53450 |
06/03/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
03/03/2017 | 63.50p | 63.50p | 60.00p | 61.00p | 22680 |
02/03/2017 | 63.50p | 65.00p | 62.00p | 63.50p | 30920 |
01/03/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
28/02/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 1555 |
27/02/2017 | 63.50p | 63.50p | 62.75p | 63.50p | 57850 |
24/02/2017 | 63.50p | 64.00p | 60.00p | 63.50p | 90347 |
23/02/2017 | 64.50p | 64.50p | 62.00p | 63.50p | 15000 |
22/02/2017 | 65.00p | 65.00p | 62.00p | 64.50p | 76758 |
21/02/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 23057 |
20/02/2017 | 65.00p | 65.00p | 63.00p | 65.00p | 39014 |
17/02/2017 | 65.00p | 65.00p | 63.00p | 65.00p | 2454 |
16/02/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
15/02/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
14/02/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
13/02/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 4000 |
10/02/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
09/02/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
08/02/2017 | 64.00p | 65.00p | 64.00p | 65.00p | 10000 |
07/02/2017 | 63.00p | 64.00p | 63.00p | 64.00p | 5000 |
06/02/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
03/02/2017 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
02/02/2017 | 63.00p | 63.40p | 63.00p | 63.00p | 76321 |
01/02/2017 | 63.00p | 63.96p | 61.00p | 63.00p | 23882 |
31/01/2017 | 64.50p | 65.15p | 61.23p | 63.00p | 42729 |
30/01/2017 | 67.50p | 67.50p | 63.00p | 64.50p | 32303 |
27/01/2017 | 67.50p | 67.50p | 63.00p | 66.00p | 52860 |
26/01/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
25/01/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
24/01/2017 | 67.50p | 67.50p | 66.00p | 67.50p | 12000 |
23/01/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
20/01/2017 | 67.50p | 67.60p | 67.00p | 67.50p | 4156 |
19/01/2017 | 69.50p | 69.50p | 67.00p | 67.50p | 2000 |
18/01/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
17/01/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
16/01/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
13/01/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
12/01/2017 | 70.50p | 70.50p | 69.00p | 70.00p | 18000 |
11/01/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
10/01/2017 | 71.00p | 71.00p | 69.00p | 70.50p | 4776 |
09/01/2017 | 71.50p | 71.50p | 71.00p | 71.00p | 15000 |
06/01/2017 | 72.00p | 72.00p | 69.10p | 71.50p | 21153 |
05/01/2017 | 72.00p | 72.18p | 72.00p | 72.00p | 7000 |
04/01/2017 | 72.00p | 72.20p | 71.64p | 72.00p | 126892 |
03/01/2017 | 70.50p | 72.00p | 70.50p | 72.00p | 0 |
30/12/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 20000 |
29/12/2016 | 70.50p | 71.00p | 69.00p | 70.50p | 20070 |
28/12/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
23/12/2016 | 70.50p | 70.80p | 70.50p | 70.50p | 10000 |
22/12/2016 | 70.50p | 71.00p | 70.50p | 70.50p | 14000 |
21/12/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
20/12/2016 | 70.50p | 70.80p | 70.50p | 70.50p | 4500 |
19/12/2016 | 70.50p | 70.50p | 69.00p | 70.50p | 25000 |
16/12/2016 | 70.50p | 70.74p | 70.50p | 70.50p | 15000 |
15/12/2016 | 70.50p | 70.50p | 69.06p | 70.50p | 6134 |
14/12/2016 | 70.50p | 70.80p | 70.50p | 70.50p | 1000 |
13/12/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
12/12/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
09/12/2016 | 70.50p | 70.80p | 70.50p | 70.50p | 7310 |
08/12/2016 | 70.50p | 70.50p | 69.06p | 70.50p | 5800 |
07/12/2016 | 70.50p | 70.50p | 69.06p | 70.50p | 2323 |
06/12/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
05/12/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
02/12/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
01/12/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 55555 |
30/11/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
29/11/2016 | 71.50p | 71.50p | 70.00p | 70.50p | 6000 |
28/11/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
25/11/2016 | 72.50p | 72.50p | 68.00p | 71.50p | 25000 |
24/11/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
23/11/2016 | 73.50p | 73.50p | 72.00p | 72.50p | 10000 |
22/11/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
21/11/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
18/11/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
17/11/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 1088 |
16/11/2016 | 73.50p | 73.50p | 73.00p | 73.50p | 9000 |
15/11/2016 | 73.50p | 73.50p | 72.00p | 73.50p | 50000 |
14/11/2016 | 73.50p | 73.50p | 72.00p | 73.50p | 1000 |
11/11/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
10/11/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
09/11/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
08/11/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
07/11/2016 | 73.50p | 73.50p | 72.00p | 73.50p | 11577 |
04/11/2016 | 73.50p | 73.50p | 72.00p | 73.50p | 18750 |
03/11/2016 | 73.50p | 73.50p | 72.01p | 73.50p | 14303 |
02/11/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
01/11/2016 | 70.50p | 73.50p | 70.50p | 73.50p | 27035 |
31/10/2016 | 69.50p | 70.50p | 69.50p | 70.50p | 6220 |
28/10/2016 | 69.50p | 70.10p | 69.50p | 69.50p | 1409 |
27/10/2016 | 70.50p | 70.50p | 68.00p | 69.50p | 22300 |
26/10/2016 | 70.50p | 71.00p | 70.50p | 70.50p | 0 |
25/10/2016 | 70.50p | 71.00p | 70.50p | 71.00p | 0 |
24/10/2016 | 76.00p | 76.00p | 70.00p | 70.50p | 41320 |
21/10/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
20/10/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
19/10/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
18/10/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
17/10/2016 | 76.00p | 76.00p | 74.00p | 76.00p | 6600 |
14/10/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
13/10/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
12/10/2016 | 77.00p | 77.00p | 75.00p | 76.00p | 5000 |
11/10/2016 | 72.00p | 77.00p | 72.00p | 77.00p | 79000 |
10/10/2016 | 72.00p | 73.00p | 70.00p | 72.00p | 8332 |
07/10/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
06/10/2016 | 72.50p | 74.00p | 70.00p | 72.00p | 42566 |
05/10/2016 | 73.50p | 74.25p | 71.00p | 72.50p | 15296 |
04/10/2016 | 77.00p | 77.00p | 73.00p | 73.50p | 36435 |
03/10/2016 | 79.00p | 80.00p | 76.00p | 77.00p | 42740 |
30/09/2016 | 79.50p | 79.50p | 77.50p | 79.00p | 38304 |
29/09/2016 | 79.50p | 80.50p | 77.00p | 79.50p | 14396 |
28/09/2016 | 79.50p | 80.40p | 79.50p | 79.50p | 1000 |
27/09/2016 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
26/09/2016 | 83.50p | 83.50p | 79.00p | 79.50p | 54125 |
23/09/2016 | 83.50p | 85.00p | 81.50p | 83.50p | 15516 |
22/09/2016 | 83.50p | 83.50p | 83.00p | 83.50p | 50000 |
21/09/2016 | 83.50p | 85.90p | 82.25p | 83.50p | 11388 |
20/09/2016 | 82.00p | 86.00p | 82.00p | 83.50p | 6577 |
19/09/2016 | 78.00p | 83.00p | 77.00p | 82.00p | 25442 |
16/09/2016 | 76.50p | 79.00p | 76.50p | 78.00p | 37587 |
15/09/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
14/09/2016 | 76.50p | 77.90p | 76.50p | 76.50p | 10000 |
13/09/2016 | 74.00p | 78.50p | 74.00p | 76.50p | 243533 |
12/09/2016 | 77.00p | 77.00p | 73.00p | 74.00p | 34871 |
09/09/2016 | 80.00p | 80.30p | 75.40p | 77.00p | 91396 |
08/09/2016 | 79.50p | 80.40p | 79.50p | 79.50p | 33818 |
07/09/2016 | 79.50p | 80.99p | 79.50p | 79.50p | 55100 |
06/09/2016 | 76.00p | 81.00p | 75.00p | 79.50p | 102224 |
05/09/2016 | 69.00p | 77.00p | 69.00p | 76.00p | 44939 |
02/09/2016 | 67.50p | 68.00p | 67.50p | 68.00p | 0 |
01/09/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
31/08/2016 | 65.50p | 69.00p | 65.50p | 68.00p | 17376 |
30/08/2016 | 66.50p | 66.50p | 65.50p | 65.50p | 5000 |
26/08/2016 | 66.50p | 66.50p | 65.60p | 66.50p | 756 |
25/08/2016 | 65.00p | 67.40p | 65.00p | 66.50p | 14655 |
24/08/2016 | 65.00p | 65.00p | 63.80p | 65.00p | 3919 |
23/08/2016 | 62.50p | 65.00p | 62.50p | 65.00p | 22902 |
22/08/2016 | 61.00p | 62.50p | 59.80p | 62.50p | 22302 |
19/08/2016 | 61.00p | 61.90p | 59.76p | 61.00p | 10000 |
18/08/2016 | 61.00p | 61.90p | 61.00p | 61.00p | 8000 |
17/08/2016 | 61.00p | 61.90p | 60.00p | 61.00p | 14181 |
16/08/2016 | 61.00p | 61.90p | 61.00p | 61.00p | 16134 |
15/08/2016 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
12/08/2016 | 60.50p | 61.00p | 60.50p | 61.00p | 0 |
11/08/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
10/08/2016 | 60.00p | 61.89p | 60.00p | 60.50p | 30000 |
09/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 13247 |
08/08/2016 | 60.00p | 60.00p | 58.00p | 60.00p | 41000 |
05/08/2016 | 60.00p | 60.00p | 58.40p | 60.00p | 4733 |
04/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 10000 |
03/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 7480 |
02/08/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 48281 |
01/08/2016 | 59.50p | 62.00p | 59.50p | 60.00p | 99604 |
29/07/2016 | 59.50p | 59.50p | 59.38p | 59.50p | 1065780 |
28/07/2016 | 58.50p | 59.50p | 58.50p | 59.50p | 45354 |
27/07/2016 | 58.50p | 59.30p | 58.00p | 58.50p | 46096 |
26/07/2016 | 58.50p | 59.30p | 58.50p | 58.50p | 16800 |
25/07/2016 | 58.50p | 59.40p | 58.50p | 58.50p | 1000 |
22/07/2016 | 60.00p | 60.00p | 58.00p | 58.50p | 5000 |
21/07/2016 | 60.00p | 60.00p | 58.50p | 60.00p | 33919 |
20/07/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 2323 |
19/07/2016 | 60.00p | 61.00p | 60.00p | 60.00p | 10059 |
18/07/2016 | 60.00p | 61.00p | 58.00p | 60.00p | 4570 |
15/07/2016 | 59.50p | 61.41p | 59.50p | 60.00p | 35781 |
14/07/2016 | 59.50p | 60.75p | 57.00p | 59.50p | 1544 |
13/07/2016 | 60.50p | 61.50p | 59.00p | 59.50p | 5177 |
12/07/2016 | 60.50p | 61.50p | 60.50p | 60.50p | 11218 |
11/07/2016 | 60.50p | 60.50p | 59.00p | 60.50p | 12226 |
08/07/2016 | 60.50p | 60.75p | 59.00p | 60.50p | 419000 |
07/07/2016 | 60.50p | 60.75p | 59.00p | 60.50p | 3372 |
06/07/2016 | 60.50p | 60.50p | 59.00p | 60.50p | 3925 |
05/07/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
04/07/2016 | 60.50p | 60.80p | 59.00p | 60.50p | 2630 |
01/07/2016 | 65.50p | 65.50p | 59.00p | 60.50p | 423453 |
*Close Price adjusted for both dividends and splits