Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/04/2017 | 40.50p | 40.50p | 40.30p | 40.50p | 106439 |
04/04/2017 | 40.50p | 41.00p | 40.28p | 40.50p | 23220 |
03/04/2017 | 40.50p | 40.50p | 40.20p | 40.50p | 114817 |
31/03/2017 | 40.50p | 41.00p | 40.00p | 40.50p | 117574 |
30/03/2017 | 41.00p | 41.00p | 40.00p | 40.50p | 94740 |
29/03/2017 | 41.00p | 41.28p | 40.00p | 41.00p | 52309 |
28/03/2017 | 41.50p | 41.70p | 40.00p | 41.00p | 174924 |
27/03/2017 | 42.75p | 45.95p | 40.00p | 41.50p | 691120 |
24/03/2017 | 38.25p | 43.00p | 38.25p | 42.00p | 272074 |
23/03/2017 | 38.25p | 39.00p | 37.75p | 38.25p | 31524 |
22/03/2017 | 39.25p | 39.70p | 37.50p | 38.25p | 72120 |
21/03/2017 | 37.00p | 40.00p | 37.00p | 39.25p | 221768 |
20/03/2017 | 37.00p | 38.00p | 37.00p | 37.00p | 33099 |
17/03/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
16/03/2017 | 36.50p | 38.00p | 36.15p | 37.00p | 54005 |
15/03/2017 | 36.50p | 37.70p | 35.16p | 36.50p | 26920 |
14/03/2017 | 36.50p | 37.70p | 36.50p | 36.50p | 10576 |
13/03/2017 | 37.00p | 37.00p | 35.15p | 36.50p | 39893 |
10/03/2017 | 37.50p | 37.50p | 36.50p | 37.00p | 12215 |
09/03/2017 | 37.00p | 38.00p | 36.20p | 37.50p | 53401 |
08/03/2017 | 37.00p | 37.70p | 36.50p | 37.00p | 10355 |
07/03/2017 | 37.00p | 37.75p | 37.00p | 37.00p | 10000 |
06/03/2017 | 37.00p | 37.75p | 36.20p | 37.00p | 1700 |
03/03/2017 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
02/03/2017 | 37.00p | 37.80p | 36.20p | 37.00p | 50500 |
01/03/2017 | 36.00p | 37.00p | 36.00p | 37.00p | 271 |
28/02/2017 | 37.00p | 38.00p | 35.15p | 36.00p | 93456 |
27/02/2017 | 38.00p | 38.00p | 37.00p | 37.00p | 33399 |
24/02/2017 | 38.00p | 38.85p | 37.80p | 38.00p | 14943 |
23/02/2017 | 38.00p | 38.85p | 38.00p | 38.00p | 253 |
22/02/2017 | 39.00p | 39.00p | 37.60p | 38.00p | 27673 |
21/02/2017 | 38.00p | 41.08p | 38.00p | 39.00p | 169125 |
20/02/2017 | 36.50p | 39.00p | 36.50p | 38.00p | 308526 |
17/02/2017 | 37.00p | 37.00p | 36.00p | 36.50p | 48000 |
16/02/2017 | 37.00p | 37.96p | 36.25p | 37.00p | 63280 |
15/02/2017 | 35.25p | 38.00p | 35.25p | 37.00p | 72793 |
14/02/2017 | 35.25p | 36.00p | 34.53p | 35.25p | 19565 |
13/02/2017 | 36.00p | 36.00p | 35.00p | 35.25p | 28956 |
10/02/2017 | 36.50p | 36.50p | 35.48p | 36.00p | 10000 |
09/02/2017 | 36.00p | 36.50p | 35.00p | 36.50p | 14277 |
08/02/2017 | 36.50p | 36.50p | 35.00p | 36.00p | 10000 |
07/02/2017 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
06/02/2017 | 36.50p | 36.50p | 35.00p | 36.50p | 60582 |
03/02/2017 | 35.75p | 37.00p | 34.50p | 36.50p | 65750 |
02/02/2017 | 36.50p | 36.50p | 35.00p | 35.75p | 14541 |
01/02/2017 | 35.75p | 36.50p | 35.10p | 36.50p | 69392 |
31/01/2017 | 35.75p | 36.20p | 34.60p | 35.75p | 98651 |
30/01/2017 | 35.75p | 35.95p | 35.75p | 35.75p | 16846 |
27/01/2017 | 35.50p | 35.75p | 34.50p | 35.75p | 67361 |
26/01/2017 | 35.50p | 36.00p | 34.35p | 35.50p | 31602 |
25/01/2017 | 37.25p | 37.95p | 34.35p | 35.50p | 133769 |
24/01/2017 | 35.75p | 38.00p | 35.75p | 37.25p | 72330 |
23/01/2017 | 36.25p | 37.35p | 35.00p | 35.75p | 156372 |
20/01/2017 | 32.00p | 39.00p | 32.00p | 36.25p | 972086 |
19/01/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
18/01/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
17/01/2017 | 29.50p | 30.75p | 29.50p | 30.00p | 29890 |
16/01/2017 | 29.50p | 29.98p | 29.50p | 29.50p | 15000 |
13/01/2017 | 29.25p | 30.00p | 29.25p | 29.50p | 30000 |
12/01/2017 | 28.75p | 29.55p | 28.75p | 29.25p | 431035 |
11/01/2017 | 28.75p | 29.50p | 28.16p | 28.75p | 162810 |
10/01/2017 | 29.00p | 29.00p | 28.00p | 28.75p | 12348 |
09/01/2017 | 29.50p | 29.50p | 28.00p | 29.00p | 45794 |
06/01/2017 | 30.00p | 30.00p | 29.50p | 29.50p | 0 |
05/01/2017 | 30.00p | 30.00p | 29.00p | 30.00p | 35295 |
04/01/2017 | 30.00p | 30.45p | 29.00p | 30.00p | 10370 |
03/01/2017 | 30.00p | 30.00p | 29.10p | 30.00p | 19665 |
30/12/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
29/12/2016 | 30.00p | 30.45p | 30.00p | 30.00p | 12500 |
28/12/2016 | 30.00p | 30.45p | 30.00p | 30.00p | 10000 |
23/12/2016 | 30.00p | 30.45p | 29.10p | 30.00p | 471 |
22/12/2016 | 30.00p | 30.50p | 29.10p | 30.00p | 13775 |
21/12/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 10000 |
20/12/2016 | 30.00p | 30.45p | 29.00p | 30.00p | 29704 |
19/12/2016 | 30.00p | 30.50p | 29.16p | 30.00p | 75139 |
16/12/2016 | 30.00p | 30.50p | 30.00p | 30.00p | 0 |
15/12/2016 | 30.75p | 30.75p | 30.00p | 30.50p | 71030 |
14/12/2016 | 30.75p | 30.90p | 30.00p | 30.75p | 603946 |
13/12/2016 | 31.00p | 31.00p | 30.00p | 30.75p | 1000 |
12/12/2016 | 31.00p | 31.00p | 30.13p | 31.00p | 39373 |
09/12/2016 | 29.25p | 31.00p | 29.25p | 31.00p | 84303 |
08/12/2016 | 29.25p | 29.30p | 29.25p | 29.25p | 13402 |
07/12/2016 | 29.25p | 30.50p | 29.25p | 29.25p | 1000 |
06/12/2016 | 29.25p | 29.30p | 29.25p | 29.25p | 3736 |
05/12/2016 | 29.50p | 29.50p | 29.25p | 29.25p | 62000 |
02/12/2016 | 29.50p | 30.00p | 28.15p | 29.50p | 60421 |
01/12/2016 | 29.50p | 30.18p | 29.50p | 29.50p | 1000 |
30/11/2016 | 29.50p | 30.25p | 29.37p | 29.75p | 290000 |
29/11/2016 | 29.50p | 29.50p | 29.00p | 29.50p | 80514 |
28/11/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
25/11/2016 | 29.50p | 29.50p | 29.00p | 29.50p | 125000 |
24/11/2016 | 29.75p | 29.99p | 29.00p | 29.50p | 30050 |
23/11/2016 | 29.75p | 29.99p | 29.50p | 29.75p | 90870 |
22/11/2016 | 29.00p | 30.18p | 29.00p | 29.75p | 138139 |
21/11/2016 | 29.75p | 29.75p | 29.00p | 29.00p | 61401 |
18/11/2016 | 27.75p | 30.25p | 27.75p | 29.50p | 547500 |
17/11/2016 | 27.50p | 29.00p | 27.50p | 27.75p | 25000 |
16/11/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
15/11/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
14/11/2016 | 27.50p | 29.00p | 27.00p | 27.50p | 8590 |
11/11/2016 | 27.50p | 28.50p | 27.50p | 27.50p | 34353 |
10/11/2016 | 27.50p | 28.25p | 27.50p | 27.50p | 1000 |
09/11/2016 | 27.50p | 27.50p | 26.60p | 27.50p | 749 |
08/11/2016 | 27.50p | 28.94p | 27.50p | 27.50p | 799 |
07/11/2016 | 27.00p | 28.00p | 26.60p | 27.50p | 31456 |
04/11/2016 | 27.00p | 27.95p | 27.00p | 27.00p | 10171 |
03/11/2016 | 27.00p | 27.00p | 26.44p | 27.00p | 5950 |
02/11/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
01/11/2016 | 27.75p | 27.75p | 27.00p | 27.00p | 12220 |
31/10/2016 | 28.25p | 28.50p | 27.50p | 27.75p | 57400 |
28/10/2016 | 27.75p | 28.85p | 27.75p | 28.25p | 112000 |
27/10/2016 | 28.25p | 28.25p | 26.75p | 27.75p | 14745 |
26/10/2016 | 28.75p | 28.95p | 28.00p | 28.25p | 10000 |
25/10/2016 | 28.75p | 28.98p | 28.75p | 28.75p | 28410 |
24/10/2016 | 28.75p | 29.00p | 28.75p | 28.75p | 600 |
21/10/2016 | 29.00p | 29.50p | 28.50p | 28.75p | 67931 |
20/10/2016 | 29.00p | 29.00p | 28.50p | 29.00p | 3544 |
19/10/2016 | 29.00p | 29.50p | 29.00p | 29.00p | 2093 |
18/10/2016 | 28.50p | 29.50p | 28.13p | 29.00p | 134472 |
17/10/2016 | 27.25p | 29.50p | 27.00p | 28.50p | 192230 |
14/10/2016 | 27.00p | 27.80p | 26.66p | 27.25p | 44686 |
13/10/2016 | 27.00p | 27.00p | 26.00p | 27.00p | 172342 |
12/10/2016 | 27.00p | 27.00p | 26.00p | 27.00p | 1000 |
11/10/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
10/10/2016 | 27.00p | 27.50p | 26.00p | 27.00p | 5146 |
07/10/2016 | 27.00p | 27.60p | 27.00p | 27.00p | 3949 |
06/10/2016 | 29.00p | 29.00p | 27.00p | 27.00p | 20775 |
05/10/2016 | 29.00p | 29.40p | 28.00p | 29.00p | 32189 |
04/10/2016 | 29.00p | 29.00p | 28.00p | 29.00p | 98778 |
03/10/2016 | 27.00p | 29.00p | 27.00p | 29.00p | 55170 |
30/09/2016 | 27.00p | 27.00p | 26.66p | 27.00p | 1346 |
29/09/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
28/09/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
27/09/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
26/09/2016 | 27.00p | 28.00p | 26.66p | 27.00p | 2400 |
23/09/2016 | 27.00p | 27.00p | 26.60p | 27.00p | 10000 |
22/09/2016 | 26.50p | 28.00p | 26.50p | 27.00p | 16749 |
21/09/2016 | 24.50p | 27.00p | 24.50p | 26.50p | 45921 |
20/09/2016 | 24.50p | 24.50p | 24.00p | 24.50p | 10725 |
19/09/2016 | 24.50p | 24.50p | 24.00p | 24.50p | 5386 |
16/09/2016 | 24.50p | 24.75p | 24.50p | 24.50p | 15000 |
15/09/2016 | 24.50p | 24.90p | 24.00p | 24.50p | 15566 |
14/09/2016 | 25.50p | 25.50p | 24.00p | 24.50p | 50600 |
13/09/2016 | 25.50p | 27.00p | 24.00p | 25.50p | 19537 |
12/09/2016 | 26.00p | 26.00p | 24.00p | 25.50p | 14750 |
09/09/2016 | 25.00p | 26.00p | 25.00p | 26.00p | 10000 |
08/09/2016 | 24.75p | 26.00p | 24.00p | 25.00p | 28500 |
07/09/2016 | 25.25p | 25.25p | 24.00p | 24.75p | 9532 |
06/09/2016 | 24.50p | 25.25p | 24.00p | 25.25p | 196154 |
05/09/2016 | 24.75p | 24.75p | 24.25p | 24.50p | 50000 |
02/09/2016 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
01/09/2016 | 24.75p | 24.75p | 24.38p | 24.75p | 33729 |
31/08/2016 | 26.50p | 26.50p | 24.35p | 24.75p | 95777 |
30/08/2016 | 25.00p | 26.50p | 25.00p | 26.50p | 57574 |
26/08/2016 | 25.00p | 25.99p | 25.00p | 25.00p | 675 |
25/08/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
24/08/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
23/08/2016 | 25.00p | 26.00p | 25.00p | 25.00p | 7850 |
22/08/2016 | 23.50p | 25.00p | 23.30p | 25.00p | 63220 |
19/08/2016 | 22.25p | 23.90p | 22.25p | 23.50p | 53173 |
18/08/2016 | 21.25p | 22.25p | 21.00p | 22.25p | 85000 |
17/08/2016 | 20.75p | 21.25p | 20.50p | 21.25p | 7500 |
16/08/2016 | 20.50p | 21.00p | 20.30p | 20.75p | 105000 |
15/08/2016 | 21.00p | 21.70p | 20.50p | 20.50p | 27954 |
12/08/2016 | 20.50p | 21.75p | 20.10p | 21.00p | 48276 |
11/08/2016 | 20.25p | 20.50p | 19.50p | 20.50p | 76540 |
10/08/2016 | 20.25p | 20.40p | 20.25p | 20.25p | 1500 |
09/08/2016 | 20.25p | 20.25p | 19.50p | 20.25p | 1000 |
08/08/2016 | 20.25p | 20.25p | 19.50p | 20.25p | 5655 |
05/08/2016 | 20.25p | 20.25p | 19.63p | 20.25p | 1081 |
04/08/2016 | 19.75p | 20.85p | 19.63p | 20.25p | 71710 |
03/08/2016 | 19.75p | 19.75p | 19.00p | 19.75p | 1757 |
02/08/2016 | 19.75p | 19.75p | 19.00p | 19.75p | 31676 |
01/08/2016 | 19.75p | 20.23p | 19.00p | 19.75p | 5500 |
29/07/2016 | 19.75p | 20.23p | 19.75p | 19.75p | 10000 |
28/07/2016 | 19.75p | 20.20p | 19.75p | 19.75p | 15000 |
27/07/2016 | 19.75p | 19.75p | 19.08p | 19.75p | 2631 |
26/07/2016 | 20.25p | 20.25p | 19.50p | 19.75p | 3505 |
25/07/2016 | 20.75p | 20.75p | 19.50p | 20.25p | 30000 |
22/07/2016 | 21.00p | 21.00p | 20.02p | 20.75p | 1650 |
21/07/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
20/07/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 25000 |
19/07/2016 | 21.25p | 21.25p | 19.55p | 21.00p | 70166 |
18/07/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
15/07/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
14/07/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
13/07/2016 | 21.50p | 21.50p | 21.00p | 21.25p | 8524 |
12/07/2016 | 21.25p | 21.50p | 20.50p | 21.50p | 50591 |
11/07/2016 | 21.50p | 21.50p | 21.00p | 21.25p | 2458 |
08/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
07/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
06/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
05/07/2016 | 22.50p | 22.50p | 21.00p | 21.50p | 55703 |
04/07/2016 | 22.50p | 22.50p | 22.40p | 22.50p | 10000 |
01/07/2016 | 22.50p | 22.50p | 22.00p | 22.50p | 3444 |
30/06/2016 | 22.25p | 22.50p | 22.00p | 22.50p | 6945 |
29/06/2016 | 21.50p | 22.25p | 21.50p | 22.25p | 30229 |
28/06/2016 | 22.00p | 22.00p | 21.00p | 21.50p | 16000 |
27/06/2016 | 22.00p | 22.99p | 21.10p | 22.00p | 28462 |
24/06/2016 | 23.00p | 23.00p | 21.00p | 22.00p | 74906 |
*Close Price adjusted for both dividends and splits