Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/04/2017 | 24.25p | 24.63p | 24.00p | 24.50p | 107875 |
20/04/2017 | 24.50p | 24.75p | 24.00p | 24.25p | 159767 |
19/04/2017 | 25.75p | 25.75p | 24.00p | 24.50p | 413211 |
18/04/2017 | 25.87p | 26.12p | 25.50p | 25.87p | 510304 |
13/04/2017 | 26.00p | 26.50p | 25.00p | 25.50p | 1315975 |
12/04/2017 | 26.00p | 26.37p | 25.38p | 26.00p | 292632 |
11/04/2017 | 25.25p | 26.10p | 25.00p | 26.00p | 1041541 |
10/04/2017 | 25.25p | 25.50p | 24.65p | 25.00p | 682757 |
07/04/2017 | 25.50p | 25.75p | 25.25p | 25.25p | 546349 |
06/04/2017 | 25.50p | 26.00p | 24.52p | 25.50p | 841486 |
05/04/2017 | 25.62p | 26.00p | 25.10p | 25.25p | 206985 |
04/04/2017 | 25.62p | 26.25p | 25.10p | 25.62p | 109023 |
03/04/2017 | 25.62p | 25.90p | 25.10p | 25.62p | 100958 |
31/03/2017 | 25.62p | 26.25p | 25.00p | 25.75p | 244442 |
30/03/2017 | 25.62p | 25.99p | 25.25p | 25.75p | 487757 |
29/03/2017 | 25.62p | 26.06p | 25.20p | 25.62p | 65387 |
28/03/2017 | 25.62p | 26.10p | 23.63p | 25.62p | 2294636 |
27/03/2017 | 25.62p | 26.25p | 25.00p | 26.25p | 746461 |
24/03/2017 | 26.25p | 26.25p | 25.25p | 26.00p | 501144 |
23/03/2017 | 26.37p | 26.50p | 26.00p | 26.00p | 746858 |
22/03/2017 | 26.63p | 26.85p | 26.25p | 26.25p | 169173 |
21/03/2017 | 25.50p | 27.00p | 25.50p | 26.63p | 3160662 |
20/03/2017 | 25.25p | 26.00p | 25.00p | 25.50p | 373337 |
17/03/2017 | 25.25p | 25.97p | 24.50p | 25.25p | 399139 |
16/03/2017 | 23.38p | 25.90p | 23.13p | 25.25p | 615292 |
15/03/2017 | 23.38p | 23.65p | 23.10p | 23.38p | 658600 |
14/03/2017 | 23.50p | 23.70p | 22.81p | 23.38p | 105416 |
13/03/2017 | 22.50p | 23.70p | 22.20p | 23.50p | 316787 |
10/03/2017 | 23.00p | 23.00p | 22.15p | 22.50p | 293352 |
09/03/2017 | 22.75p | 23.40p | 22.50p | 23.00p | 190352 |
08/03/2017 | 23.25p | 23.33p | 22.50p | 22.75p | 265848 |
07/03/2017 | 23.63p | 23.80p | 22.61p | 23.25p | 381665 |
06/03/2017 | 23.50p | 24.00p | 23.10p | 23.63p | 638086 |
03/03/2017 | 24.25p | 24.25p | 23.00p | 23.50p | 458433 |
02/03/2017 | 24.25p | 24.75p | 24.00p | 24.25p | 242847 |
01/03/2017 | 24.75p | 25.10p | 24.00p | 24.25p | 584316 |
28/02/2017 | 26.12p | 26.12p | 24.25p | 25.00p | 1913969 |
27/02/2017 | 26.25p | 26.50p | 25.10p | 26.50p | 461996 |
24/02/2017 | 26.63p | 26.75p | 26.00p | 26.50p | 951989 |
23/02/2017 | 26.00p | 26.80p | 26.00p | 26.63p | 1944408 |
22/02/2017 | 25.87p | 26.30p | 25.87p | 26.00p | 2341708 |
21/02/2017 | 25.87p | 26.00p | 25.50p | 25.75p | 549494 |
20/02/2017 | 26.25p | 26.48p | 25.50p | 25.50p | 542391 |
17/02/2017 | 26.12p | 26.50p | 25.75p | 26.25p | 504550 |
16/02/2017 | 25.62p | 26.29p | 25.15p | 26.12p | 365604 |
15/02/2017 | 25.25p | 26.25p | 25.00p | 25.50p | 213371 |
14/02/2017 | 25.75p | 26.19p | 24.85p | 25.25p | 275293 |
13/02/2017 | 26.12p | 26.37p | 25.00p | 25.75p | 740606 |
10/02/2017 | 26.25p | 27.05p | 25.62p | 26.12p | 750898 |
09/02/2017 | 25.50p | 27.00p | 25.30p | 26.00p | 836247 |
08/02/2017 | 25.75p | 26.25p | 25.31p | 25.50p | 496317 |
07/02/2017 | 25.87p | 27.00p | 25.14p | 25.75p | 2741524 |
06/02/2017 | 25.00p | 26.07p | 24.63p | 25.87p | 1320204 |
03/02/2017 | 25.38p | 25.50p | 24.00p | 25.00p | 579546 |
02/02/2017 | 24.75p | 25.75p | 24.60p | 25.38p | 1259791 |
01/02/2017 | 22.62p | 24.30p | 22.25p | 24.00p | 1224321 |
31/01/2017 | 22.25p | 23.00p | 22.10p | 22.62p | 404637 |
30/01/2017 | 22.38p | 22.75p | 21.51p | 22.25p | 203374 |
27/01/2017 | 22.38p | 22.75p | 22.15p | 22.75p | 155553 |
26/01/2017 | 23.50p | 23.50p | 22.05p | 22.38p | 206843 |
25/01/2017 | 23.50p | 24.00p | 23.01p | 23.50p | 332180 |
24/01/2017 | 23.63p | 24.00p | 23.50p | 23.88p | 275949 |
23/01/2017 | 23.50p | 24.00p | 23.00p | 23.50p | 406472 |
20/01/2017 | 22.50p | 23.75p | 22.15p | 23.50p | 570798 |
19/01/2017 | 23.50p | 23.50p | 22.10p | 22.75p | 378394 |
18/01/2017 | 24.50p | 24.70p | 23.25p | 23.50p | 436538 |
17/01/2017 | 24.75p | 24.98p | 23.60p | 24.25p | 760838 |
16/01/2017 | 23.75p | 25.00p | 23.50p | 24.75p | 1232382 |
13/01/2017 | 22.25p | 24.45p | 22.00p | 23.75p | 917182 |
12/01/2017 | 22.25p | 22.50p | 22.00p | 22.25p | 886227 |
11/01/2017 | 22.25p | 22.50p | 22.00p | 22.25p | 789085 |
10/01/2017 | 22.25p | 23.50p | 22.00p | 22.25p | 1112289 |
09/01/2017 | 21.88p | 22.25p | 21.60p | 22.13p | 1506751 |
06/01/2017 | 22.25p | 23.00p | 22.00p | 22.13p | 687877 |
05/01/2017 | 21.50p | 23.25p | 21.50p | 22.25p | 1229893 |
04/01/2017 | 20.00p | 22.30p | 20.00p | 21.50p | 1704735 |
03/01/2017 | 18.75p | 20.50p | 18.50p | 20.00p | 1361321 |
30/12/2016 | 18.00p | 18.50p | 17.60p | 18.25p | 762681 |
29/12/2016 | 17.25p | 18.00p | 17.10p | 17.75p | 681257 |
28/12/2016 | 16.25p | 18.00p | 16.00p | 17.25p | 819547 |
23/12/2016 | 16.25p | 16.50p | 16.13p | 16.25p | 176812 |
22/12/2016 | 16.37p | 16.55p | 16.00p | 16.25p | 462635 |
21/12/2016 | 16.63p | 16.75p | 16.05p | 16.25p | 383014 |
20/12/2016 | 17.63p | 17.63p | 16.02p | 16.50p | 1312730 |
19/12/2016 | 18.13p | 18.13p | 17.50p | 17.63p | 111500 |
16/12/2016 | 18.13p | 18.25p | 17.75p | 18.13p | 111620 |
15/12/2016 | 18.75p | 18.75p | 17.83p | 18.13p | 373466 |
14/12/2016 | 18.75p | 18.99p | 18.65p | 18.75p | 184039 |
13/12/2016 | 19.00p | 19.40p | 18.50p | 18.75p | 194370 |
12/12/2016 | 19.00p | 19.40p | 18.60p | 19.00p | 295965 |
09/12/2016 | 19.13p | 19.50p | 18.50p | 19.00p | 330732 |
08/12/2016 | 19.13p | 19.70p | 19.00p | 19.00p | 1016521 |
07/12/2016 | 19.00p | 19.70p | 18.98p | 19.00p | 233135 |
06/12/2016 | 19.25p | 20.00p | 19.00p | 19.25p | 2237038 |
05/12/2016 | 19.25p | 19.50p | 19.02p | 19.25p | 1307057 |
02/12/2016 | 19.25p | 19.50p | 19.05p | 19.25p | 690485 |
01/12/2016 | 18.75p | 19.25p | 18.50p | 19.25p | 466720 |
30/11/2016 | 18.88p | 19.00p | 18.50p | 18.75p | 85380 |
29/11/2016 | 18.88p | 19.00p | 18.25p | 18.88p | 834643 |
28/11/2016 | 19.50p | 19.50p | 18.63p | 18.88p | 254550 |
25/11/2016 | 19.37p | 19.75p | 19.15p | 19.50p | 206335 |
24/11/2016 | 19.13p | 19.70p | 18.75p | 19.37p | 305971 |
23/11/2016 | 19.00p | 19.50p | 18.65p | 18.75p | 420635 |
22/11/2016 | 19.75p | 19.75p | 18.70p | 19.00p | 179318 |
21/11/2016 | 20.00p | 20.15p | 18.00p | 19.75p | 983525 |
18/11/2016 | 19.63p | 20.50p | 18.00p | 20.00p | 11978983 |
17/11/2016 | 18.63p | 20.50p | 18.50p | 19.00p | 414072 |
16/11/2016 | 19.00p | 19.25p | 18.63p | 18.63p | 255801 |
15/11/2016 | 19.00p | 19.50p | 18.50p | 19.00p | 670291 |
14/11/2016 | 20.00p | 20.10p | 18.60p | 19.00p | 847211 |
11/11/2016 | 21.75p | 21.94p | 19.50p | 20.00p | 649889 |
10/11/2016 | 22.50p | 22.50p | 21.00p | 21.75p | 2037441 |
09/11/2016 | 22.75p | 23.50p | 22.20p | 22.50p | 270276 |
08/11/2016 | 23.75p | 24.00p | 22.65p | 23.00p | 167244 |
07/11/2016 | 23.75p | 24.00p | 23.50p | 23.75p | 181093 |
04/11/2016 | 23.63p | 24.00p | 23.10p | 23.75p | 487007 |
03/11/2016 | 23.63p | 24.25p | 23.10p | 23.25p | 188973 |
02/11/2016 | 23.00p | 24.12p | 23.00p | 23.63p | 542264 |
01/11/2016 | 23.00p | 23.50p | 22.80p | 23.00p | 65119 |
31/10/2016 | 22.38p | 23.49p | 22.38p | 23.00p | 262952 |
28/10/2016 | 23.00p | 23.10p | 21.90p | 22.38p | 153478 |
27/10/2016 | 23.25p | 23.30p | 22.50p | 23.00p | 231530 |
26/10/2016 | 23.00p | 23.75p | 22.50p | 23.25p | 1623316 |
25/10/2016 | 23.50p | 23.50p | 22.60p | 23.00p | 1677791 |
24/10/2016 | 24.00p | 24.60p | 23.00p | 23.50p | 171941 |
21/10/2016 | 24.00p | 24.69p | 23.50p | 24.00p | 141260 |
20/10/2016 | 24.50p | 24.90p | 24.00p | 24.00p | 170698 |
19/10/2016 | 23.75p | 24.80p | 23.70p | 24.25p | 283153 |
18/10/2016 | 23.75p | 24.20p | 23.07p | 23.75p | 213098 |
17/10/2016 | 24.00p | 24.50p | 23.23p | 23.75p | 83723 |
14/10/2016 | 24.50p | 24.85p | 23.40p | 24.00p | 83827 |
13/10/2016 | 24.75p | 24.82p | 24.00p | 24.50p | 118106 |
12/10/2016 | 25.25p | 25.25p | 24.10p | 24.75p | 196238 |
11/10/2016 | 24.75p | 25.50p | 24.75p | 25.25p | 274055 |
10/10/2016 | 24.50p | 25.31p | 24.00p | 24.75p | 151065 |
07/10/2016 | 24.50p | 25.10p | 23.50p | 24.00p | 137905 |
06/10/2016 | 24.50p | 25.40p | 23.50p | 24.50p | 295320 |
05/10/2016 | 25.25p | 25.30p | 23.50p | 24.50p | 453752 |
04/10/2016 | 25.00p | 25.99p | 24.50p | 24.50p | 280622 |
03/10/2016 | 24.50p | 25.35p | 24.00p | 25.00p | 313253 |
30/09/2016 | 24.75p | 25.50p | 24.17p | 24.50p | 524058 |
29/09/2016 | 24.75p | 25.50p | 24.00p | 24.75p | 596379 |
28/09/2016 | 25.25p | 25.45p | 24.00p | 24.75p | 222100 |
27/09/2016 | 25.75p | 26.00p | 25.04p | 25.25p | 679415 |
26/09/2016 | 25.50p | 26.00p | 25.00p | 25.75p | 1151389 |
23/09/2016 | 24.75p | 26.00p | 24.70p | 25.50p | 1140374 |
22/09/2016 | 25.75p | 25.75p | 24.75p | 24.75p | 570358 |
21/09/2016 | 25.50p | 25.75p | 24.61p | 25.00p | 789051 |
20/09/2016 | 25.00p | 26.10p | 24.65p | 25.25p | 16691517 |
19/09/2016 | 24.00p | 26.35p | 23.50p | 25.00p | 1472759 |
16/09/2016 | 23.00p | 23.50p | 22.50p | 22.50p | 82064 |
15/09/2016 | 23.00p | 23.00p | 22.50p | 23.00p | 298897 |
14/09/2016 | 23.00p | 23.05p | 22.50p | 23.00p | 265258 |
13/09/2016 | 23.25p | 23.50p | 22.50p | 23.00p | 269812 |
12/09/2016 | 24.38p | 24.38p | 23.00p | 23.25p | 403380 |
09/09/2016 | 24.38p | 24.38p | 23.50p | 24.38p | 70498 |
08/09/2016 | 24.38p | 25.00p | 23.50p | 24.38p | 245661 |
07/09/2016 | 24.12p | 24.25p | 23.75p | 24.00p | 302837 |
06/09/2016 | 23.00p | 24.35p | 22.10p | 24.12p | 369941 |
05/09/2016 | 23.25p | 23.55p | 22.60p | 23.00p | 96889 |
02/09/2016 | 23.25p | 23.40p | 22.50p | 23.25p | 111718 |
01/09/2016 | 23.50p | 23.70p | 23.00p | 23.00p | 218521 |
31/08/2016 | 24.00p | 24.30p | 22.88p | 23.25p | 754410 |
30/08/2016 | 24.50p | 24.90p | 23.50p | 24.00p | 397437 |
26/08/2016 | 24.50p | 24.70p | 23.55p | 24.00p | 180445 |
25/08/2016 | 25.00p | 26.00p | 24.00p | 24.50p | 1967715 |
24/08/2016 | 25.00p | 25.10p | 24.00p | 25.00p | 155363 |
23/08/2016 | 25.00p | 25.40p | 24.00p | 24.00p | 167897 |
22/08/2016 | 25.13p | 25.44p | 23.80p | 24.25p | 734553 |
19/08/2016 | 25.38p | 25.50p | 24.65p | 25.00p | 129511 |
18/08/2016 | 25.00p | 26.00p | 24.60p | 25.38p | 304390 |
17/08/2016 | 25.00p | 25.50p | 24.75p | 25.00p | 216963 |
16/08/2016 | 25.38p | 25.38p | 24.50p | 25.00p | 323940 |
15/08/2016 | 25.62p | 26.00p | 25.00p | 25.25p | 727559 |
12/08/2016 | 25.50p | 26.00p | 25.00p | 25.00p | 775165 |
11/08/2016 | 25.75p | 26.00p | 25.22p | 25.38p | 228775 |
10/08/2016 | 25.75p | 26.00p | 25.50p | 25.50p | 917636 |
09/08/2016 | 27.00p | 27.10p | 25.50p | 25.50p | 439061 |
08/08/2016 | 26.00p | 27.90p | 26.00p | 26.50p | 1304153 |
05/08/2016 | 26.12p | 27.00p | 25.75p | 26.25p | 416299 |
04/08/2016 | 27.25p | 27.47p | 25.99p | 26.00p | 565850 |
03/08/2016 | 27.75p | 29.00p | 27.00p | 27.25p | 750694 |
02/08/2016 | 28.13p | 28.50p | 27.25p | 27.75p | 664974 |
01/08/2016 | 28.00p | 29.19p | 27.75p | 28.50p | 1523804 |
29/07/2016 | 27.00p | 28.36p | 26.50p | 27.75p | 1173927 |
28/07/2016 | 25.50p | 27.75p | 25.50p | 26.50p | 822540 |
27/07/2016 | 25.50p | 26.00p | 25.11p | 25.50p | 139813 |
26/07/2016 | 25.50p | 26.00p | 25.20p | 25.50p | 262775 |
25/07/2016 | 24.63p | 25.50p | 24.55p | 25.50p | 227156 |
22/07/2016 | 24.63p | 25.25p | 24.31p | 24.63p | 55177 |
21/07/2016 | 24.63p | 25.00p | 24.05p | 24.63p | 156906 |
20/07/2016 | 24.75p | 25.25p | 24.50p | 24.63p | 287503 |
19/07/2016 | 24.75p | 25.04p | 24.46p | 24.75p | 159610 |
18/07/2016 | 24.63p | 25.15p | 24.25p | 24.75p | 243426 |
15/07/2016 | 24.88p | 25.15p | 24.25p | 24.75p | 255945 |
14/07/2016 | 25.62p | 25.70p | 24.62p | 24.88p | 443926 |
13/07/2016 | 26.63p | 26.80p | 25.00p | 25.50p | 540594 |
12/07/2016 | 25.75p | 26.35p | 25.16p | 25.75p | 977338 |
11/07/2016 | 25.25p | 27.00p | 25.00p | 25.75p | 977040 |
08/07/2016 | 25.25p | 26.00p | 25.00p | 25.25p | 2080008 |
*Close Price adjusted for both dividends and splits