Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/04/2017 | 57.00p | 57.00p | 54.00p | 57.00p | 43929 |
19/04/2017 | 56.00p | 57.80p | 55.60p | 57.00p | 24547 |
18/04/2017 | 56.00p | 58.00p | 54.80p | 56.00p | 22805 |
13/04/2017 | 56.00p | 56.80p | 56.00p | 56.00p | 38466 |
12/04/2017 | 53.00p | 57.20p | 53.00p | 56.00p | 47442 |
11/04/2017 | 52.00p | 53.60p | 51.94p | 53.00p | 81806 |
10/04/2017 | 50.00p | 53.60p | 50.00p | 52.00p | 31175 |
07/04/2017 | 50.00p | 51.40p | 48.60p | 50.00p | 118980 |
06/04/2017 | 48.00p | 51.60p | 45.00p | 50.00p | 317194 |
05/04/2017 | 42.00p | 42.82p | 40.40p | 41.00p | 48857 |
04/04/2017 | 42.00p | 44.00p | 40.08p | 42.00p | 42495 |
03/04/2017 | 42.00p | 42.00p | 40.04p | 42.00p | 62948 |
31/03/2017 | 42.00p | 42.00p | 38.00p | 42.00p | 85681 |
30/03/2017 | 42.00p | 44.00p | 40.00p | 42.00p | 7231 |
29/03/2017 | 42.00p | 42.00p | 39.19p | 42.00p | 63089 |
28/03/2017 | 37.00p | 37.96p | 37.00p | 37.00p | 150 |
27/03/2017 | 39.00p | 39.00p | 36.35p | 37.00p | 30226 |
24/03/2017 | 39.00p | 41.60p | 36.80p | 39.00p | 126792 |
23/03/2017 | 38.00p | 40.40p | 38.00p | 39.00p | 86300 |
22/03/2017 | 41.00p | 41.00p | 36.40p | 38.00p | 17144 |
21/03/2017 | 41.00p | 41.00p | 38.00p | 41.00p | 10671 |
20/03/2017 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
17/03/2017 | 41.00p | 41.00p | 39.56p | 41.00p | 1845 |
16/03/2017 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
15/03/2017 | 41.00p | 41.00p | 38.00p | 41.00p | 3404 |
14/03/2017 | 41.00p | 41.00p | 38.12p | 41.00p | 8959 |
13/03/2017 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
10/03/2017 | 41.00p | 41.00p | 38.12p | 41.00p | 4353 |
09/03/2017 | 41.00p | 41.00p | 38.12p | 41.00p | 4003 |
08/03/2017 | 41.00p | 41.00p | 38.00p | 41.00p | 4598 |
07/03/2017 | 41.00p | 41.00p | 38.00p | 41.00p | 6654 |
06/03/2017 | 41.00p | 41.00p | 38.60p | 41.00p | 360 |
03/03/2017 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
02/03/2017 | 41.00p | 41.00p | 38.60p | 41.00p | 1070 |
01/03/2017 | 41.00p | 41.00p | 39.30p | 41.00p | 9000 |
28/02/2017 | 41.00p | 41.00p | 38.20p | 41.00p | 2311 |
27/02/2017 | 41.00p | 41.00p | 39.40p | 41.00p | 7500 |
24/02/2017 | 41.00p | 41.00p | 39.40p | 41.00p | 11952 |
23/02/2017 | 41.00p | 41.00p | 38.60p | 41.00p | 2278 |
22/02/2017 | 39.00p | 41.00p | 38.12p | 41.00p | 30886 |
21/02/2017 | 39.00p | 40.80p | 38.00p | 39.00p | 28314 |
20/02/2017 | 39.00p | 41.96p | 36.70p | 39.00p | 246532 |
17/02/2017 | 36.00p | 36.00p | 34.48p | 35.00p | 36570 |
16/02/2017 | 36.00p | 36.00p | 35.40p | 36.00p | 2728 |
15/02/2017 | 36.00p | 36.00p | 34.40p | 36.00p | 1668 |
14/02/2017 | 35.00p | 36.00p | 34.40p | 36.00p | 14714 |
13/02/2017 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
10/02/2017 | 35.00p | 35.50p | 35.00p | 35.00p | 11204 |
09/02/2017 | 35.00p | 35.00p | 34.40p | 35.00p | 75 |
08/02/2017 | 35.00p | 35.58p | 35.00p | 35.00p | 250 |
07/02/2017 | 35.00p | 35.60p | 35.00p | 35.00p | 6736 |
06/02/2017 | 36.00p | 38.00p | 34.80p | 35.00p | 3446 |
03/02/2017 | 37.00p | 37.60p | 34.80p | 35.00p | 155384 |
02/02/2017 | 37.00p | 37.60p | 37.00p | 37.00p | 19835 |
01/02/2017 | 37.00p | 37.28p | 37.00p | 37.00p | 1250 |
31/01/2017 | 41.00p | 41.00p | 37.00p | 37.00p | 58618 |
30/01/2017 | 39.00p | 42.00p | 39.00p | 41.00p | 120806 |
27/01/2017 | 33.00p | 38.00p | 33.00p | 37.00p | 42136 |
26/01/2017 | 32.00p | 34.00p | 32.00p | 33.00p | 8671 |
25/01/2017 | 32.00p | 33.92p | 32.00p | 32.00p | 149163 |
24/01/2017 | 33.00p | 33.92p | 32.00p | 32.00p | 3611 |
23/01/2017 | 32.00p | 34.00p | 32.00p | 33.00p | 11525 |
20/01/2017 | 31.00p | 32.00p | 31.00p | 32.00p | 9000 |
19/01/2017 | 30.00p | 32.00p | 30.00p | 31.00p | 8750 |
18/01/2017 | 29.00p | 30.00p | 29.00p | 30.00p | 27500 |
17/01/2017 | 31.00p | 31.00p | 28.00p | 29.00p | 38458 |
16/01/2017 | 31.00p | 31.00p | 30.00p | 31.00p | 46900 |
13/01/2017 | 31.00p | 31.98p | 30.40p | 31.00p | 15613 |
12/01/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
11/01/2017 | 31.00p | 31.60p | 31.00p | 31.00p | 24883 |
10/01/2017 | 32.00p | 32.90p | 30.00p | 31.00p | 9469 |
09/01/2017 | 32.00p | 33.60p | 31.00p | 32.00p | 51551 |
06/01/2017 | 32.00p | 33.88p | 32.00p | 32.00p | 1875 |
05/01/2017 | 30.00p | 33.60p | 29.20p | 32.00p | 35345 |
04/01/2017 | 31.00p | 32.00p | 30.00p | 30.00p | 6213 |
03/01/2017 | 28.00p | 32.00p | 28.00p | 31.00p | 77339 |
30/12/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
29/12/2016 | 27.00p | 28.78p | 26.80p | 28.00p | 33805 |
28/12/2016 | 29.00p | 29.00p | 26.44p | 27.00p | 5983 |
23/12/2016 | 29.00p | 29.00p | 28.40p | 29.00p | 17504 |
22/12/2016 | 29.00p | 31.00p | 29.00p | 29.00p | 0 |
21/12/2016 | 29.00p | 29.00p | 26.40p | 29.00p | 7500 |
20/12/2016 | 29.00p | 29.00p | 28.00p | 29.00p | 19515 |
19/12/2016 | 29.00p | 29.40p | 28.80p | 29.00p | 61087 |
16/12/2016 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
15/12/2016 | 29.00p | 29.00p | 28.80p | 29.00p | 7028 |
14/12/2016 | 29.00p | 32.00p | 28.00p | 32.00p | 5253 |
13/12/2016 | 31.00p | 31.00p | 28.40p | 29.00p | 5146 |
12/12/2016 | 32.00p | 32.00p | 30.01p | 31.00p | 24100 |
09/12/2016 | 33.00p | 33.60p | 32.00p | 33.00p | 2989 |
08/12/2016 | 34.00p | 34.40p | 32.00p | 33.00p | 31622 |
07/12/2016 | 28.00p | 35.00p | 27.60p | 34.00p | 143591 |
06/12/2016 | 28.00p | 28.80p | 26.44p | 28.00p | 131001 |
05/12/2016 | 29.00p | 29.00p | 28.00p | 29.00p | 6982 |
02/12/2016 | 29.00p | 29.60p | 29.00p | 29.00p | 28286 |
01/12/2016 | 29.00p | 29.60p | 29.00p | 29.00p | 12378 |
30/11/2016 | 29.00p | 29.20p | 29.00p | 29.00p | 5882 |
29/11/2016 | 29.00p | 29.20p | 29.00p | 29.00p | 3384 |
28/11/2016 | 31.00p | 31.00p | 28.40p | 29.00p | 58220 |
25/11/2016 | 31.00p | 31.00p | 30.10p | 31.00p | 1747 |
24/11/2016 | 31.00p | 31.00p | 28.60p | 31.00p | 125695 |
23/11/2016 | 31.00p | 31.00p | 30.00p | 31.00p | 10861 |
22/11/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
21/11/2016 | 31.00p | 31.00p | 30.02p | 31.00p | 625 |
18/11/2016 | 31.00p | 32.00p | 30.00p | 31.00p | 0 |
17/11/2016 | 31.00p | 31.00p | 30.02p | 31.00p | 375 |
16/11/2016 | 31.00p | 31.00p | 30.02p | 31.00p | 6055 |
15/11/2016 | 31.00p | 31.00p | 30.02p | 31.00p | 11504 |
14/11/2016 | 31.00p | 31.16p | 30.00p | 31.00p | 90032 |
11/11/2016 | 31.00p | 31.16p | 30.02p | 31.00p | 9102 |
10/11/2016 | 31.00p | 31.19p | 31.00p | 31.00p | 2814 |
09/11/2016 | 28.00p | 31.20p | 28.00p | 31.00p | 17073 |
08/11/2016 | 33.00p | 33.00p | 32.10p | 33.00p | 18 |
07/11/2016 | 33.00p | 33.00p | 32.60p | 33.00p | 288 |
04/11/2016 | 33.00p | 33.00p | 32.20p | 33.00p | 750 |
03/11/2016 | 33.00p | 33.00p | 32.10p | 33.00p | 50 |
02/11/2016 | 33.00p | 33.10p | 32.02p | 33.00p | 9131 |
01/11/2016 | 33.00p | 33.20p | 32.80p | 33.00p | 13788 |
31/10/2016 | 32.00p | 33.00p | 30.00p | 33.00p | 4157 |
28/10/2016 | 33.00p | 33.00p | 30.80p | 32.00p | 144901 |
27/10/2016 | 37.00p | 37.20p | 32.40p | 33.00p | 109828 |
26/10/2016 | 37.00p | 37.00p | 34.80p | 37.00p | 31358 |
25/10/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
24/10/2016 | 37.00p | 37.40p | 36.40p | 37.00p | 3185 |
21/10/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 541 |
20/10/2016 | 37.00p | 37.40p | 37.00p | 37.00p | 2593 |
19/10/2016 | 37.00p | 37.60p | 37.00p | 37.00p | 4751 |
18/10/2016 | 41.00p | 41.00p | 37.00p | 37.00p | 9250 |
17/10/2016 | 36.00p | 38.00p | 34.40p | 35.00p | 5925 |
14/10/2016 | 35.00p | 36.00p | 35.00p | 36.00p | 153 |
13/10/2016 | 35.00p | 36.00p | 35.00p | 35.00p | 22 |
12/10/2016 | 35.00p | 35.00p | 34.00p | 35.00p | 2436 |
11/10/2016 | 37.00p | 37.00p | 34.00p | 35.00p | 30754 |
10/10/2016 | 37.00p | 38.00p | 32.93p | 37.00p | 30820 |
07/10/2016 | 34.00p | 40.00p | 34.00p | 37.00p | 52475 |
06/10/2016 | 34.00p | 36.00p | 33.20p | 34.00p | 8588 |
05/10/2016 | 34.00p | 38.00p | 34.00p | 34.00p | 28517 |
04/10/2016 | 35.00p | 35.00p | 33.04p | 34.00p | 3102 |
03/10/2016 | 36.00p | 36.00p | 34.04p | 35.00p | 267 |
30/09/2016 | 36.00p | 37.60p | 34.20p | 36.00p | 17428 |
29/09/2016 | 36.00p | 36.50p | 32.80p | 36.00p | 39652 |
28/09/2016 | 36.00p | 36.00p | 34.00p | 36.00p | 6934 |
27/09/2016 | 37.00p | 37.00p | 36.00p | 36.00p | 1250 |
26/09/2016 | 37.00p | 37.00p | 36.00p | 37.00p | 750 |
23/09/2016 | 37.00p | 37.00p | 32.40p | 37.00p | 2553 |
22/09/2016 | 38.00p | 38.00p | 32.40p | 36.00p | 31715 |
21/09/2016 | 38.00p | 38.00p | 34.00p | 38.00p | 2712 |
20/09/2016 | 38.00p | 38.04p | 36.00p | 38.00p | 34429 |
19/09/2016 | 38.00p | 38.00p | 36.00p | 38.00p | 500 |
16/09/2016 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
15/09/2016 | 38.00p | 38.80p | 36.00p | 38.00p | 6137 |
14/09/2016 | 42.00p | 42.00p | 36.00p | 39.00p | 23223 |
13/09/2016 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
12/09/2016 | 42.00p | 42.00p | 40.00p | 42.00p | 1250 |
09/09/2016 | 42.00p | 42.00p | 35.80p | 42.00p | 16225 |
08/09/2016 | 43.00p | 43.00p | 42.00p | 42.00p | 21366 |
07/09/2016 | 43.00p | 43.00p | 39.00p | 43.00p | 6202 |
06/09/2016 | 43.00p | 43.00p | 39.00p | 43.00p | 4500 |
05/09/2016 | 43.00p | 43.16p | 42.00p | 43.00p | 23375 |
02/09/2016 | 43.00p | 43.16p | 43.00p | 43.00p | 6360 |
01/09/2016 | 42.00p | 43.60p | 42.00p | 43.00p | 48093 |
31/08/2016 | 42.00p | 43.20p | 40.20p | 42.00p | 14366 |
30/08/2016 | 42.00p | 43.60p | 40.20p | 42.00p | 40634 |
26/08/2016 | 42.00p | 42.00p | 40.20p | 42.00p | 5427 |
25/08/2016 | 42.00p | 42.00p | 40.20p | 42.00p | 22432 |
24/08/2016 | 42.00p | 42.00p | 40.28p | 42.00p | 9072 |
23/08/2016 | 42.00p | 42.00p | 40.20p | 42.00p | 35306 |
22/08/2016 | 42.00p | 42.00p | 41.00p | 42.00p | 37714 |
19/08/2016 | 39.00p | 41.00p | 38.14p | 41.00p | 5069 |
18/08/2016 | 39.00p | 40.00p | 38.14p | 39.00p | 9219 |
17/08/2016 | 36.00p | 47.60p | 36.00p | 39.00p | 223073 |
16/08/2016 | 31.00p | 39.60p | 31.00p | 36.00p | 29663 |
15/08/2016 | 31.00p | 32.00p | 30.80p | 31.00p | 79455 |
12/08/2016 | 31.00p | 32.00p | 30.00p | 31.00p | 396848 |
11/08/2016 | 31.00p | 31.80p | 30.40p | 31.00p | 15380 |
10/08/2016 | 31.00p | 31.00p | 30.80p | 31.00p | 112500 |
09/08/2016 | 31.00p | 31.00p | 30.20p | 31.00p | 207 |
08/08/2016 | 30.00p | 31.00p | 30.00p | 31.00p | 13019 |
05/08/2016 | 30.00p | 30.60p | 28.40p | 30.00p | 18763 |
04/08/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
03/08/2016 | 30.00p | 30.80p | 30.00p | 30.00p | 3750 |
02/08/2016 | 29.00p | 30.00p | 26.66p | 30.00p | 61777 |
01/08/2016 | 29.00p | 30.80p | 28.20p | 29.00p | 20014 |
29/07/2016 | 29.00p | 29.60p | 28.00p | 29.00p | 43132 |
28/07/2016 | 29.00p | 29.52p | 28.40p | 29.00p | 1289 |
27/07/2016 | 29.00p | 29.60p | 29.00p | 29.00p | 296 |
26/07/2016 | 29.00p | 29.20p | 28.00p | 29.00p | 23000 |
25/07/2016 | 31.00p | 31.60p | 28.00p | 29.00p | 26834 |
22/07/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
21/07/2016 | 31.00p | 36.00p | 30.20p | 31.00p | 28040 |
20/07/2016 | 31.00p | 31.60p | 30.20p | 31.00p | 3036 |
19/07/2016 | 31.00p | 31.60p | 30.40p | 31.00p | 627 |
18/07/2016 | 31.00p | 31.60p | 31.00p | 31.00p | 677 |
15/07/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
14/07/2016 | 31.00p | 31.70p | 30.00p | 31.00p | 10025 |
13/07/2016 | 31.00p | 31.00p | 30.40p | 31.00p | 1169 |
12/07/2016 | 31.00p | 31.80p | 31.00p | 31.00p | 749 |
11/07/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
08/07/2016 | 31.00p | 31.00p | 30.60p | 31.00p | 3178 |
07/07/2016 | 34.00p | 34.00p | 30.40p | 31.00p | 31420 |
*Close Price adjusted for both dividends and splits