Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2017 | 56.32p | 56.62p | 55.67p | 56.32p | 49029 |
04/05/2017 | 56.32p | 56.32p | 55.52p | 56.32p | 111283 |
03/05/2017 | 56.32p | 56.92p | 54.82p | 56.32p | 109562 |
02/05/2017 | 56.32p | 56.97p | 55.07p | 56.32p | 80344 |
28/04/2017 | 56.32p | 56.97p | 56.32p | 56.32p | 7905 |
27/04/2017 | 56.82p | 56.82p | 55.42p | 56.32p | 30360 |
26/04/2017 | 56.82p | 57.62p | 55.57p | 56.82p | 141518 |
25/04/2017 | 57.82p | 58.81p | 54.82p | 56.82p | 133361 |
24/04/2017 | 58.81p | 60.49p | 57.02p | 57.82p | 121765 |
21/04/2017 | 56.82p | 56.82p | 55.22p | 55.82p | 113474 |
20/04/2017 | 53.83p | 57.77p | 53.83p | 56.82p | 353363 |
19/04/2017 | 54.33p | 55.72p | 52.94p | 53.83p | 205181 |
18/04/2017 | 50.84p | 55.82p | 49.84p | 54.33p | 445847 |
13/04/2017 | 50.84p | 50.84p | 49.34p | 50.84p | 102456 |
12/04/2017 | 50.84p | 50.84p | 50.82p | 50.84p | 201 |
11/04/2017 | 50.84p | 50.86p | 50.84p | 50.84p | 6796 |
10/04/2017 | 50.84p | 50.99p | 50.04p | 50.84p | 10169 |
07/04/2017 | 50.84p | 50.84p | 50.04p | 50.84p | 3010 |
06/04/2017 | 50.84p | 51.14p | 50.04p | 50.84p | 54451 |
05/04/2017 | 50.84p | 51.83p | 50.04p | 50.84p | 68634 |
04/04/2017 | 50.34p | 51.83p | 48.84p | 50.84p | 167728 |
03/04/2017 | 50.84p | 51.83p | 49.84p | 51.83p | 125824 |
31/03/2017 | 48.84p | 51.83p | 48.84p | 50.84p | 301189 |
30/03/2017 | 48.84p | 49.14p | 48.84p | 48.84p | 13593 |
29/03/2017 | 48.84p | 49.34p | 47.95p | 48.84p | 8026 |
28/03/2017 | 48.84p | 49.82p | 48.05p | 48.84p | 26127 |
27/03/2017 | 45.35p | 49.84p | 45.35p | 48.84p | 246233 |
24/03/2017 | 43.11p | 45.85p | 42.36p | 45.35p | 312272 |
23/03/2017 | 42.36p | 43.60p | 42.07p | 43.11p | 16753 |
22/03/2017 | 42.36p | 42.36p | 41.87p | 42.36p | 79205 |
21/03/2017 | 42.36p | 42.36p | 42.36p | 42.36p | 0 |
20/03/2017 | 42.36p | 42.51p | 41.87p | 42.36p | 11002 |
17/03/2017 | 42.36p | 42.56p | 41.87p | 42.36p | 26284 |
16/03/2017 | 40.87p | 42.86p | 39.89p | 42.36p | 196627 |
15/03/2017 | 40.87p | 41.43p | 40.87p | 40.87p | 695 |
14/03/2017 | 40.37p | 41.87p | 40.37p | 40.87p | 24510 |
13/03/2017 | 40.37p | 40.37p | 39.87p | 40.37p | 80256 |
10/03/2017 | 40.37p | 40.37p | 37.88p | 40.37p | 15376 |
09/03/2017 | 40.37p | 40.37p | 40.37p | 40.37p | 0 |
08/03/2017 | 40.37p | 40.37p | 38.88p | 40.37p | 27167 |
07/03/2017 | 40.87p | 40.87p | 40.37p | 40.37p | 648 |
06/03/2017 | 40.87p | 41.87p | 38.88p | 40.87p | 58733 |
03/03/2017 | 38.38p | 41.87p | 38.38p | 40.62p | 133126 |
02/03/2017 | 40.87p | 40.87p | 37.88p | 38.38p | 164845 |
01/03/2017 | 41.37p | 41.42p | 39.89p | 40.87p | 8018 |
28/02/2017 | 41.12p | 41.42p | 40.39p | 41.37p | 62597 |
27/02/2017 | 42.61p | 42.61p | 39.87p | 41.12p | 251599 |
24/02/2017 | 43.11p | 43.19p | 42.46p | 42.61p | 10651 |
23/02/2017 | 43.11p | 43.56p | 42.51p | 43.11p | 2313 |
22/02/2017 | 43.11p | 43.51p | 43.11p | 43.11p | 34172 |
21/02/2017 | 42.86p | 43.49p | 42.07p | 43.11p | 89108 |
20/02/2017 | 42.61p | 42.61p | 42.61p | 42.61p | 0 |
17/02/2017 | 42.61p | 42.61p | 41.88p | 42.61p | 12038 |
16/02/2017 | 42.61p | 43.36p | 42.61p | 42.61p | 40634 |
15/02/2017 | 42.86p | 43.01p | 41.92p | 42.61p | 91943 |
14/02/2017 | 44.11p | 44.11p | 42.86p | 42.86p | 15074 |
13/02/2017 | 44.11p | 44.26p | 43.38p | 44.11p | 40091 |
10/02/2017 | 44.11p | 44.11p | 43.86p | 44.11p | 25080 |
09/02/2017 | 44.11p | 44.11p | 44.11p | 44.11p | 0 |
08/02/2017 | 44.11p | 44.86p | 44.11p | 44.11p | 15048 |
07/02/2017 | 43.86p | 44.86p | 43.51p | 44.11p | 18854 |
06/02/2017 | 43.61p | 43.86p | 42.36p | 43.61p | 9783 |
03/02/2017 | 43.61p | 44.36p | 43.61p | 43.61p | 4514 |
02/02/2017 | 43.61p | 43.98p | 43.61p | 43.61p | 11204 |
01/02/2017 | 43.61p | 43.61p | 42.36p | 43.61p | 2127 |
31/01/2017 | 43.61p | 43.61p | 42.86p | 43.61p | 2006 |
30/01/2017 | 43.61p | 43.98p | 42.39p | 43.61p | 7379 |
27/01/2017 | 43.61p | 43.61p | 42.86p | 43.61p | 9958 |
26/01/2017 | 43.11p | 44.16p | 42.86p | 43.61p | 17883 |
25/01/2017 | 43.11p | 43.35p | 43.11p | 43.11p | 8626 |
24/01/2017 | 42.36p | 43.51p | 41.87p | 43.11p | 54813 |
23/01/2017 | 46.35p | 46.35p | 41.87p | 42.36p | 73625 |
20/01/2017 | 46.35p | 46.73p | 45.85p | 46.35p | 42636 |
19/01/2017 | 43.86p | 47.85p | 43.86p | 46.35p | 312687 |
18/01/2017 | 41.87p | 44.86p | 41.87p | 43.36p | 175467 |
17/01/2017 | 36.88p | 41.87p | 36.88p | 41.87p | 164395 |
16/01/2017 | 33.89p | 34.89p | 33.89p | 33.89p | 131419 |
13/01/2017 | 33.89p | 33.89p | 32.89p | 33.89p | 1003 |
12/01/2017 | 34.39p | 34.39p | 33.89p | 33.89p | 7067 |
11/01/2017 | 34.39p | 34.39p | 33.89p | 34.39p | 4013 |
10/01/2017 | 34.39p | 34.39p | 33.89p | 34.39p | 12589 |
09/01/2017 | 34.39p | 34.39p | 33.99p | 34.39p | 188 |
06/01/2017 | 34.39p | 34.64p | 33.99p | 34.39p | 9527 |
05/01/2017 | 34.39p | 34.39p | 34.39p | 34.39p | 0 |
04/01/2017 | 34.39p | 34.39p | 33.89p | 34.39p | 23776 |
03/01/2017 | 33.89p | 34.39p | 32.71p | 34.39p | 324565 |
30/12/2016 | 33.89p | 33.91p | 33.89p | 33.89p | 2948 |
29/12/2016 | 33.89p | 33.91p | 33.89p | 33.89p | 849 |
28/12/2016 | 33.89p | 33.89p | 32.89p | 33.89p | 8192 |
23/12/2016 | 33.89p | 33.91p | 33.89p | 33.89p | 702 |
22/12/2016 | 33.89p | 33.89p | 33.89p | 33.89p | 0 |
21/12/2016 | 34.89p | 34.89p | 32.89p | 33.89p | 3208 |
20/12/2016 | 34.89p | 34.89p | 34.89p | 34.89p | 0 |
19/12/2016 | 34.89p | 34.89p | 32.93p | 34.89p | 11411 |
16/12/2016 | 35.89p | 35.89p | 34.89p | 34.89p | 1446 |
15/12/2016 | 35.89p | 35.89p | 33.39p | 35.89p | 61714 |
14/12/2016 | 36.38p | 36.38p | 33.89p | 35.89p | 309378 |
13/12/2016 | 34.89p | 36.78p | 34.69p | 36.38p | 338260 |
12/12/2016 | 30.40p | 35.49p | 29.90p | 33.89p | 323260 |
09/12/2016 | 26.42p | 30.40p | 26.07p | 30.40p | 18099 |
08/12/2016 | 26.42p | 26.49p | 26.07p | 26.42p | 71301 |
07/12/2016 | 26.42p | 26.52p | 24.97p | 26.42p | 126927 |
06/12/2016 | 26.42p | 26.42p | 25.97p | 26.42p | 3010 |
05/12/2016 | 26.42p | 26.42p | 26.42p | 26.42p | 0 |
02/12/2016 | 26.42p | 26.42p | 25.97p | 26.42p | 7017 |
01/12/2016 | 26.42p | 26.42p | 26.31p | 26.42p | 8527 |
30/11/2016 | 26.42p | 26.42p | 25.92p | 26.42p | 25080 |
29/11/2016 | 26.42p | 26.42p | 26.42p | 26.42p | 0 |
28/11/2016 | 26.42p | 26.42p | 26.32p | 26.42p | 3010 |
25/11/2016 | 26.42p | 26.42p | 26.32p | 26.42p | 5814 |
24/11/2016 | 26.42p | 26.42p | 25.97p | 26.42p | 5518 |
23/11/2016 | 26.42p | 26.42p | 25.97p | 26.42p | 1372 |
22/11/2016 | 26.42p | 26.42p | 26.37p | 26.42p | 2956 |
21/11/2016 | 26.42p | 26.42p | 25.92p | 26.42p | 29280 |
18/11/2016 | 26.42p | 26.51p | 25.92p | 26.42p | 35755 |
17/11/2016 | 26.42p | 26.42p | 26.42p | 26.42p | 0 |
16/11/2016 | 26.42p | 26.42p | 25.97p | 26.42p | 20616 |
15/11/2016 | 26.42p | 26.42p | 26.07p | 26.42p | 9708 |
14/11/2016 | 26.42p | 26.42p | 26.42p | 26.42p | 0 |
11/11/2016 | 26.42p | 26.66p | 26.42p | 26.42p | 10585 |
10/11/2016 | 26.17p | 26.57p | 25.57p | 26.42p | 13138 |
09/11/2016 | 25.42p | 26.32p | 25.42p | 26.17p | 175763 |
08/11/2016 | 27.41p | 27.41p | 26.91p | 26.91p | 6085 |
07/11/2016 | 28.41p | 28.41p | 27.11p | 27.41p | 9845 |
04/11/2016 | 28.41p | 28.41p | 27.91p | 28.41p | 3178 |
03/11/2016 | 28.41p | 28.66p | 27.96p | 28.41p | 39458 |
02/11/2016 | 27.91p | 27.91p | 27.46p | 27.66p | 19214 |
01/11/2016 | 27.91p | 27.91p | 27.51p | 27.91p | 2308 |
31/10/2016 | 27.91p | 27.91p | 27.66p | 27.91p | 106941 |
28/10/2016 | 27.91p | 27.91p | 27.91p | 27.91p | 0 |
27/10/2016 | 27.91p | 27.91p | 27.91p | 27.91p | 0 |
26/10/2016 | 28.16p | 28.41p | 27.41p | 27.91p | 51023 |
25/10/2016 | 28.16p | 28.16p | 27.56p | 28.16p | 135380 |
24/10/2016 | 28.16p | 28.91p | 28.04p | 28.16p | 136866 |
21/10/2016 | 28.16p | 28.41p | 27.91p | 28.16p | 127734 |
20/10/2016 | 28.16p | 28.16p | 27.66p | 28.16p | 100320 |
19/10/2016 | 28.16p | 28.51p | 28.16p | 28.16p | 10032 |
18/10/2016 | 28.16p | 28.61p | 27.66p | 28.16p | 57688 |
17/10/2016 | 28.16p | 28.61p | 28.01p | 28.16p | 55350 |
14/10/2016 | 28.16p | 28.81p | 27.91p | 28.16p | 90288 |
13/10/2016 | 27.91p | 28.78p | 27.56p | 28.16p | 104333 |
12/10/2016 | 27.66p | 28.28p | 27.56p | 27.91p | 51551 |
11/10/2016 | 27.66p | 28.28p | 26.91p | 27.66p | 261026 |
10/10/2016 | 27.66p | 27.91p | 26.91p | 27.66p | 187190 |
07/10/2016 | 27.66p | 28.13p | 26.97p | 27.66p | 11587 |
06/10/2016 | 28.91p | 28.91p | 26.91p | 27.66p | 26958 |
05/10/2016 | 28.91p | 28.91p | 28.16p | 28.91p | 15048 |
04/10/2016 | 28.91p | 29.41p | 28.46p | 28.91p | 13757 |
03/10/2016 | 28.91p | 29.54p | 28.91p | 28.91p | 38643 |
30/09/2016 | 29.66p | 29.66p | 26.93p | 28.91p | 22118 |
29/09/2016 | 29.66p | 29.66p | 28.56p | 29.66p | 47975 |
28/09/2016 | 29.41p | 30.40p | 27.91p | 29.66p | 88930 |
27/09/2016 | 29.41p | 29.75p | 29.41p | 29.41p | 3152 |
26/09/2016 | 30.90p | 30.90p | 27.91p | 29.41p | 42460 |
23/09/2016 | 31.40p | 31.40p | 30.90p | 30.90p | 7022 |
22/09/2016 | 31.40p | 31.40p | 31.30p | 31.40p | 425 |
21/09/2016 | 31.40p | 31.40p | 30.90p | 31.40p | 7022 |
20/09/2016 | 31.40p | 31.40p | 31.00p | 31.40p | 9029 |
19/09/2016 | 31.40p | 31.40p | 31.40p | 31.40p | 101237 |
16/09/2016 | 31.40p | 31.40p | 30.90p | 31.40p | 10032 |
15/09/2016 | 31.40p | 31.40p | 31.40p | 31.40p | 0 |
14/09/2016 | 31.40p | 31.40p | 31.40p | 31.40p | 0 |
13/09/2016 | 31.40p | 31.90p | 30.96p | 31.40p | 92159 |
12/09/2016 | 31.40p | 31.40p | 31.00p | 31.40p | 2006 |
09/09/2016 | 31.40p | 31.40p | 31.00p | 31.40p | 220653 |
08/09/2016 | 31.40p | 31.65p | 31.00p | 31.40p | 72521 |
07/09/2016 | 31.40p | 31.59p | 31.15p | 31.40p | 10599 |
06/09/2016 | 30.40p | 31.85p | 30.40p | 31.40p | 399866 |
05/09/2016 | 29.90p | 30.65p | 29.16p | 30.40p | 324148 |
02/09/2016 | 29.41p | 30.10p | 29.11p | 29.90p | 12649 |
01/09/2016 | 29.90p | 30.10p | 29.11p | 29.41p | 10534 |
31/08/2016 | 29.90p | 29.95p | 28.91p | 29.90p | 21721 |
30/08/2016 | 29.90p | 30.10p | 27.91p | 29.90p | 28942 |
26/08/2016 | 29.90p | 29.90p | 29.16p | 29.90p | 912 |
25/08/2016 | 29.90p | 30.87p | 29.31p | 29.90p | 16051 |
24/08/2016 | 29.90p | 30.36p | 29.16p | 29.90p | 30329 |
23/08/2016 | 29.90p | 29.90p | 28.91p | 29.90p | 7589 |
22/08/2016 | 29.90p | 29.90p | 27.91p | 29.90p | 124433 |
19/08/2016 | 29.90p | 29.90p | 29.90p | 29.90p | 0 |
18/08/2016 | 29.90p | 29.90p | 28.91p | 29.90p | 5052 |
17/08/2016 | 29.90p | 30.30p | 29.90p | 29.90p | 2006 |
16/08/2016 | 29.90p | 29.90p | 29.90p | 29.90p | 0 |
15/08/2016 | 29.90p | 30.30p | 28.91p | 29.90p | 12529 |
12/08/2016 | 29.90p | 30.30p | 28.91p | 29.90p | 4301 |
11/08/2016 | 29.90p | 29.90p | 28.91p | 29.90p | 3913 |
10/08/2016 | 29.90p | 30.30p | 29.21p | 29.90p | 20139 |
09/08/2016 | 29.90p | 30.36p | 29.11p | 29.90p | 8316 |
08/08/2016 | 29.90p | 30.10p | 29.16p | 29.90p | 23612 |
05/08/2016 | 29.90p | 30.15p | 29.90p | 29.90p | 50780 |
04/08/2016 | 30.40p | 31.02p | 28.91p | 29.90p | 155353 |
03/08/2016 | 30.40p | 30.40p | 30.40p | 30.40p | 0 |
02/08/2016 | 30.40p | 30.90p | 29.11p | 30.40p | 46726 |
01/08/2016 | 29.41p | 29.71p | 28.91p | 29.41p | 214477 |
29/07/2016 | 29.41p | 29.66p | 28.91p | 29.41p | 38356 |
28/07/2016 | 29.41p | 29.71p | 29.41p | 29.41p | 19278 |
27/07/2016 | 28.91p | 28.91p | 28.21p | 28.91p | 7710 |
26/07/2016 | 29.16p | 29.16p | 26.91p | 28.91p | 540610 |
25/07/2016 | 29.41p | 29.64p | 28.91p | 29.16p | 56786 |
22/07/2016 | 29.16p | 29.46p | 28.91p | 29.41p | 26727 |
21/07/2016 | 31.40p | 31.61p | 28.91p | 29.16p | 241502 |
*Close Price adjusted for both dividends and splits