Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/04/2017 | 40.50p | 41.70p | 40.00p | 40.50p | 5789 |
31/03/2017 | 39.75p | 42.00p | 39.75p | 40.50p | 38880 |
30/03/2017 | 41.25p | 41.52p | 40.50p | 41.25p | 21030 |
29/03/2017 | 41.25p | 42.39p | 40.50p | 41.25p | 104142 |
28/03/2017 | 42.75p | 44.25p | 41.00p | 42.75p | 178312 |
27/03/2017 | 42.75p | 42.75p | 40.95p | 42.75p | 32548 |
24/03/2017 | 42.75p | 43.17p | 40.80p | 42.75p | 32226 |
23/03/2017 | 42.75p | 43.14p | 42.00p | 42.75p | 26687 |
22/03/2017 | 42.00p | 43.35p | 40.80p | 42.00p | 61591 |
21/03/2017 | 42.00p | 42.60p | 40.50p | 42.00p | 16941 |
20/03/2017 | 42.00p | 43.14p | 41.00p | 42.00p | 45416 |
17/03/2017 | 42.00p | 43.14p | 41.50p | 42.00p | 46537 |
16/03/2017 | 42.75p | 43.20p | 41.50p | 42.00p | 27840 |
15/03/2017 | 45.00p | 45.90p | 42.00p | 42.75p | 77270 |
14/03/2017 | 43.50p | 46.95p | 43.50p | 45.00p | 64848 |
13/03/2017 | 46.50p | 46.50p | 41.46p | 43.50p | 47641 |
10/03/2017 | 43.50p | 46.50p | 41.10p | 45.75p | 79432 |
09/03/2017 | 42.75p | 44.70p | 42.18p | 43.50p | 49634 |
08/03/2017 | 42.75p | 45.00p | 42.30p | 42.75p | 50991 |
07/03/2017 | 45.00p | 45.00p | 42.18p | 42.75p | 86227 |
06/03/2017 | 44.25p | 46.50p | 43.50p | 45.00p | 74213 |
03/03/2017 | 43.50p | 48.42p | 42.60p | 44.25p | 441549 |
02/03/2017 | 41.25p | 50.10p | 40.50p | 43.50p | 951948 |
01/03/2017 | 41.25p | 42.00p | 41.10p | 41.25p | 50240 |
28/02/2017 | 42.75p | 42.84p | 41.40p | 42.00p | 58330 |
27/02/2017 | 42.75p | 43.50p | 42.15p | 42.75p | 39267 |
24/02/2017 | 43.50p | 44.31p | 42.45p | 42.75p | 96115 |
23/02/2017 | 43.50p | 44.70p | 43.05p | 43.50p | 67895 |
22/02/2017 | 45.00p | 45.00p | 41.70p | 43.50p | 212245 |
21/02/2017 | 45.75p | 46.43p | 43.50p | 45.00p | 74217 |
20/02/2017 | 43.50p | 47.67p | 42.00p | 45.75p | 291167 |
17/02/2017 | 43.50p | 46.50p | 42.15p | 43.50p | 137820 |
16/02/2017 | 41.25p | 55.17p | 41.25p | 43.50p | 1223529 |
15/02/2017 | 41.25p | 42.00p | 41.10p | 41.25p | 106127 |
14/02/2017 | 42.75p | 43.44p | 40.50p | 41.25p | 384711 |
13/02/2017 | 44.25p | 44.52p | 42.75p | 44.25p | 34188 |
10/02/2017 | 44.25p | 44.88p | 43.50p | 44.25p | 74409 |
09/02/2017 | 43.50p | 46.50p | 43.50p | 44.25p | 55829 |
08/02/2017 | 48.00p | 48.00p | 42.30p | 44.25p | 437641 |
07/02/2017 | 51.75p | 55.50p | 48.63p | 51.00p | 110211 |
06/02/2017 | 51.75p | 52.20p | 49.80p | 51.75p | 22150 |
03/02/2017 | 52.50p | 56.97p | 51.00p | 51.75p | 130744 |
02/02/2017 | 55.50p | 55.50p | 52.68p | 53.25p | 23958 |
01/02/2017 | 54.75p | 60.90p | 54.00p | 55.50p | 77569 |
31/01/2017 | 55.50p | 58.35p | 54.37p | 54.75p | 34783 |
30/01/2017 | 56.25p | 57.00p | 54.30p | 55.50p | 34138 |
27/01/2017 | 59.25p | 59.97p | 55.74p | 56.25p | 36515 |
26/01/2017 | 59.25p | 62.25p | 57.33p | 59.25p | 19485 |
25/01/2017 | 66.00p | 66.87p | 57.00p | 59.25p | 45033 |
24/01/2017 | 56.25p | 64.20p | 54.00p | 63.75p | 126468 |
23/01/2017 | 56.25p | 57.00p | 56.25p | 56.25p | 5071 |
20/01/2017 | 57.00p | 58.44p | 55.50p | 56.25p | 37742 |
19/01/2017 | 57.75p | 58.50p | 55.80p | 57.00p | 34475 |
18/01/2017 | 58.50p | 60.00p | 57.09p | 57.75p | 26225 |
17/01/2017 | 60.75p | 60.75p | 55.83p | 58.50p | 72908 |
16/01/2017 | 56.25p | 61.50p | 55.50p | 60.75p | 65517 |
13/01/2017 | 58.50p | 59.70p | 55.80p | 57.00p | 48379 |
12/01/2017 | 57.75p | 59.64p | 57.30p | 58.50p | 36299 |
11/01/2017 | 54.00p | 68.78p | 53.10p | 57.75p | 330514 |
10/01/2017 | 57.00p | 59.55p | 54.00p | 54.75p | 29623 |
09/01/2017 | 54.00p | 59.97p | 54.00p | 57.00p | 39290 |
06/01/2017 | 54.00p | 56.97p | 51.00p | 54.00p | 8872 |
05/01/2017 | 54.75p | 56.97p | 51.87p | 54.00p | 38265 |
04/01/2017 | 54.75p | 57.57p | 54.75p | 54.75p | 2016 |
03/01/2017 | 61.50p | 62.10p | 54.75p | 54.75p | 29425 |
30/12/2016 | 46.50p | 63.60p | 46.20p | 62.25p | 153044 |
29/12/2016 | 52.50p | 52.50p | 49.20p | 49.50p | 25667 |
28/12/2016 | 54.00p | 54.90p | 51.00p | 52.50p | 11395 |
23/12/2016 | 54.00p | 54.00p | 51.00p | 54.00p | 5936 |
22/12/2016 | 54.00p | 55.50p | 54.00p | 54.00p | 959 |
21/12/2016 | 54.00p | 54.00p | 51.63p | 54.00p | 2483 |
20/12/2016 | 55.50p | 56.04p | 51.63p | 54.00p | 10631 |
19/12/2016 | 57.00p | 57.00p | 54.30p | 55.50p | 7269 |
16/12/2016 | 55.50p | 56.97p | 54.30p | 56.25p | 21406 |
15/12/2016 | 53.25p | 56.55p | 52.05p | 55.50p | 50636 |
14/12/2016 | 55.50p | 55.50p | 51.45p | 53.25p | 51312 |
13/12/2016 | 57.00p | 57.00p | 51.00p | 55.50p | 16499 |
12/12/2016 | 60.00p | 60.00p | 54.45p | 57.00p | 13516 |
09/12/2016 | 59.25p | 63.00p | 57.00p | 60.00p | 58335 |
08/12/2016 | 57.00p | 61.50p | 57.00p | 59.25p | 42076 |
07/12/2016 | 53.25p | 59.70p | 53.25p | 57.00p | 42699 |
06/12/2016 | 54.00p | 57.00p | 53.25p | 53.25p | 33024 |
05/12/2016 | 54.75p | 55.50p | 51.30p | 54.00p | 34361 |
02/12/2016 | 54.75p | 55.50p | 52.50p | 54.75p | 10138 |
01/12/2016 | 54.75p | 55.80p | 53.25p | 54.75p | 1342 |
30/11/2016 | 54.75p | 56.07p | 52.50p | 54.75p | 16570 |
29/11/2016 | 54.75p | 54.75p | 52.50p | 54.75p | 5181 |
28/11/2016 | 55.50p | 56.25p | 52.50p | 54.75p | 17373 |
25/11/2016 | 54.75p | 57.00p | 53.25p | 55.50p | 17609 |
24/11/2016 | 55.50p | 57.00p | 52.50p | 54.75p | 21115 |
23/11/2016 | 55.50p | 55.50p | 54.00p | 55.50p | 18153 |
22/11/2016 | 57.00p | 57.00p | 52.80p | 55.50p | 21766 |
21/11/2016 | 57.00p | 57.39p | 54.00p | 57.00p | 30339 |
18/11/2016 | 57.75p | 58.50p | 54.33p | 57.00p | 25607 |
17/11/2016 | 52.50p | 60.00p | 52.50p | 57.75p | 86411 |
16/11/2016 | 55.50p | 55.50p | 52.50p | 52.50p | 13362 |
15/11/2016 | 55.50p | 55.50p | 54.00p | 55.50p | 14817 |
14/11/2016 | 55.50p | 56.10p | 54.60p | 55.50p | 5063 |
11/11/2016 | 57.75p | 57.75p | 54.00p | 55.50p | 43013 |
10/11/2016 | 57.75p | 57.75p | 55.50p | 57.75p | 32949 |
09/11/2016 | 52.50p | 57.75p | 51.33p | 57.75p | 92736 |
08/11/2016 | 56.25p | 58.50p | 54.99p | 55.50p | 30489 |
07/11/2016 | 57.00p | 57.75p | 55.50p | 57.75p | 33986 |
04/11/2016 | 56.25p | 57.69p | 54.75p | 57.00p | 12613 |
03/11/2016 | 57.00p | 58.50p | 54.39p | 56.25p | 120167 |
02/11/2016 | 57.75p | 58.50p | 55.50p | 57.00p | 34805 |
01/11/2016 | 57.75p | 62.10p | 55.73p | 57.75p | 129328 |
31/10/2016 | 57.00p | 60.00p | 55.80p | 57.75p | 45768 |
28/10/2016 | 57.00p | 58.50p | 56.40p | 57.00p | 22872 |
27/10/2016 | 59.25p | 61.50p | 55.95p | 57.00p | 54336 |
26/10/2016 | 54.75p | 65.70p | 54.75p | 59.25p | 167978 |
25/10/2016 | 57.75p | 57.75p | 54.75p | 54.75p | 73838 |
24/10/2016 | 59.25p | 60.00p | 55.98p | 57.75p | 30056 |
21/10/2016 | 58.50p | 60.75p | 56.10p | 59.25p | 28529 |
20/10/2016 | 57.75p | 61.86p | 55.83p | 58.50p | 74463 |
19/10/2016 | 63.00p | 65.25p | 55.80p | 57.75p | 107326 |
18/10/2016 | 55.50p | 72.00p | 55.14p | 63.00p | 375172 |
17/10/2016 | 57.00p | 58.50p | 54.60p | 55.50p | 37164 |
14/10/2016 | 53.25p | 59.97p | 52.97p | 57.00p | 113840 |
13/10/2016 | 52.50p | 53.85p | 51.38p | 53.25p | 49628 |
12/10/2016 | 55.50p | 56.04p | 54.00p | 55.50p | 29842 |
11/10/2016 | 55.50p | 56.70p | 54.99p | 55.50p | 30182 |
10/10/2016 | 58.50p | 58.59p | 54.60p | 55.50p | 135991 |
07/10/2016 | 62.25p | 62.25p | 57.00p | 58.50p | 24121 |
06/10/2016 | 60.00p | 62.25p | 51.60p | 62.25p | 151900 |
05/10/2016 | 60.00p | 62.85p | 58.83p | 60.00p | 106329 |
04/10/2016 | 58.50p | 63.00p | 57.00p | 60.00p | 127468 |
03/10/2016 | 63.00p | 65.70p | 57.63p | 58.50p | 104214 |
30/09/2016 | 63.75p | 68.10p | 57.93p | 63.00p | 205146 |
29/09/2016 | 63.00p | 66.00p | 59.25p | 63.75p | 95840 |
28/09/2016 | 63.00p | 68.40p | 60.00p | 66.00p | 153913 |
27/09/2016 | 63.00p | 66.00p | 60.66p | 63.00p | 141157 |
26/09/2016 | 61.50p | 71.70p | 61.50p | 64.50p | 173363 |
23/09/2016 | 64.50p | 65.40p | 60.30p | 61.50p | 104452 |
22/09/2016 | 63.00p | 71.10p | 57.30p | 64.50p | 322918 |
21/09/2016 | 63.00p | 68.97p | 60.00p | 63.00p | 146795 |
20/09/2016 | 69.00p | 69.00p | 60.72p | 63.00p | 150035 |
19/09/2016 | 66.00p | 76.44p | 60.33p | 69.00p | 262514 |
16/09/2016 | 67.50p | 67.50p | 63.00p | 66.00p | 35077 |
15/09/2016 | 69.00p | 77.25p | 66.00p | 67.50p | 68081 |
14/09/2016 | 69.00p | 77.85p | 66.00p | 69.00p | 114666 |
13/09/2016 | 67.50p | 84.00p | 66.75p | 69.00p | 625996 |
12/09/2016 | 58.50p | 66.00p | 55.50p | 64.50p | 225162 |
09/09/2016 | 58.50p | 61.47p | 57.09p | 58.50p | 76838 |
08/09/2016 | 63.00p | 63.00p | 57.30p | 58.50p | 209473 |
07/09/2016 | 69.00p | 69.45p | 60.75p | 63.00p | 160403 |
06/09/2016 | 61.50p | 70.20p | 60.33p | 69.00p | 176375 |
05/09/2016 | 67.50p | 71.10p | 60.00p | 61.50p | 368298 |
02/09/2016 | 76.50p | 76.50p | 66.39p | 67.50p | 427759 |
01/09/2016 | 88.50p | 88.50p | 72.00p | 74.25p | 458526 |
31/08/2016 | 100.50p | 108.00p | 75.00p | 81.00p | 1672560 |
30/08/2016 | 73.50p | 96.00p | 72.00p | 90.75p | 1449824 |
26/08/2016 | 56.25p | 73.20p | 54.75p | 70.50p | 1781333 |
25/08/2016 | 32.25p | 59.04p | 31.80p | 53.25p | 1534292 |
24/08/2016 | 33.75p | 34.05p | 31.71p | 32.25p | 29758 |
23/08/2016 | 34.50p | 36.00p | 31.71p | 33.75p | 27530 |
22/08/2016 | 32.25p | 35.85p | 32.25p | 34.50p | 143962 |
19/08/2016 | 32.25p | 33.00p | 31.59p | 32.25p | 47934 |
18/08/2016 | 33.00p | 33.00p | 31.50p | 32.25p | 53912 |
17/08/2016 | 34.50p | 36.00p | 30.99p | 33.00p | 148088 |
16/08/2016 | 34.50p | 36.00p | 33.45p | 34.50p | 33918 |
15/08/2016 | 34.50p | 36.00p | 34.14p | 34.50p | 13326 |
12/08/2016 | 36.75p | 36.75p | 33.30p | 34.50p | 91043 |
11/08/2016 | 36.75p | 37.50p | 36.09p | 36.75p | 36582 |
10/08/2016 | 39.75p | 39.75p | 36.00p | 36.75p | 54679 |
09/08/2016 | 38.25p | 44.64p | 37.14p | 39.75p | 80361 |
08/08/2016 | 38.25p | 41.40p | 37.50p | 38.25p | 77889 |
05/08/2016 | 41.25p | 41.85p | 36.00p | 39.00p | 48866 |
04/08/2016 | 36.75p | 43.16p | 36.75p | 41.25p | 80977 |
03/08/2016 | 35.25p | 38.55p | 34.95p | 36.75p | 61321 |
02/08/2016 | 37.50p | 38.85p | 35.25p | 35.25p | 54067 |
01/08/2016 | 39.75p | 42.00p | 37.05p | 37.50p | 38255 |
29/07/2016 | 36.75p | 43.44p | 35.76p | 39.75p | 209166 |
28/07/2016 | 39.00p | 41.10p | 35.40p | 39.00p | 96039 |
27/07/2016 | 41.25p | 43.32p | 38.25p | 39.00p | 50823 |
26/07/2016 | 37.50p | 43.92p | 34.95p | 41.25p | 193251 |
25/07/2016 | 37.50p | 38.64p | 36.45p | 37.50p | 51466 |
22/07/2016 | 39.00p | 40.14p | 36.00p | 37.50p | 318754 |
21/07/2016 | 42.75p | 42.75p | 34.50p | 38.25p | 113303 |
20/07/2016 | 43.50p | 43.50p | 40.89p | 42.75p | 54681 |
19/07/2016 | 43.50p | 45.00p | 39.84p | 43.50p | 129879 |
18/07/2016 | 43.50p | 45.00p | 42.00p | 43.50p | 122249 |
15/07/2016 | 42.00p | 46.95p | 40.59p | 43.50p | 270236 |
14/07/2016 | 43.50p | 44.70p | 39.60p | 42.00p | 196639 |
13/07/2016 | 39.00p | 44.70p | 38.49p | 43.50p | 565620 |
12/07/2016 | 51.00p | 51.00p | 40.89p | 44.25p | 955311 |
11/07/2016 | 53.25p | 54.00p | 49.14p | 51.00p | 230647 |
08/07/2016 | 57.00p | 60.75p | 51.90p | 53.25p | 272833 |
07/07/2016 | 60.00p | 61.50p | 54.63p | 57.00p | 119530 |
06/07/2016 | 60.00p | 62.25p | 51.99p | 60.00p | 200182 |
05/07/2016 | 57.00p | 68.70p | 57.00p | 58.50p | 97963 |
04/07/2016 | 61.50p | 61.50p | 51.00p | 57.00p | 220643 |
01/07/2016 | 60.75p | 62.70p | 51.00p | 61.50p | 161667 |
30/06/2016 | 69.00p | 72.00p | 58.50p | 60.75p | 425435 |
29/06/2016 | 54.00p | 70.50p | 52.20p | 67.50p | 620367 |
28/06/2016 | 45.00p | 58.50p | 45.00p | 54.00p | 174742 |
27/06/2016 | 51.00p | 53.67p | 45.00p | 45.00p | 102902 |
24/06/2016 | 46.50p | 59.25p | 42.30p | 51.00p | 262886 |
23/06/2016 | 52.50p | 59.10p | 50.10p | 57.00p | 157404 |
22/06/2016 | 54.00p | 56.25p | 51.00p | 52.50p | 93353 |
*Close Price adjusted for both dividends and splits