Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/05/2017 | 51.50p | 52.90p | 51.50p | 51.50p | 930 |
03/05/2017 | 51.50p | 52.99p | 50.01p | 51.50p | 22200 |
02/05/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
28/04/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
27/04/2017 | 51.50p | 52.99p | 50.00p | 51.50p | 13152 |
26/04/2017 | 51.00p | 52.99p | 51.00p | 51.50p | 49943 |
25/04/2017 | 51.00p | 52.50p | 50.50p | 51.00p | 30263 |
24/04/2017 | 51.50p | 51.50p | 50.50p | 51.00p | 1000 |
21/04/2017 | 52.00p | 52.00p | 51.00p | 51.50p | 2056 |
20/04/2017 | 49.00p | 54.00p | 49.00p | 52.00p | 33765 |
19/04/2017 | 49.00p | 49.90p | 48.00p | 49.00p | 161806 |
18/04/2017 | 49.00p | 49.47p | 49.00p | 49.00p | 18 |
13/04/2017 | 47.50p | 49.47p | 47.50p | 49.00p | 45584 |
12/04/2017 | 48.00p | 49.32p | 47.20p | 47.50p | 8200 |
11/04/2017 | 48.00p | 48.00p | 47.20p | 48.00p | 5000 |
10/04/2017 | 47.50p | 49.29p | 46.00p | 48.00p | 63347 |
07/04/2017 | 47.50p | 49.80p | 47.50p | 47.50p | 106262 |
06/04/2017 | 47.50p | 48.50p | 47.50p | 47.50p | 42733 |
05/04/2017 | 45.50p | 50.00p | 45.00p | 47.50p | 136542 |
04/04/2017 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
03/04/2017 | 44.00p | 44.50p | 41.00p | 44.00p | 3500 |
31/03/2017 | 43.00p | 44.60p | 41.50p | 44.00p | 19109 |
30/03/2017 | 43.00p | 43.50p | 41.50p | 43.00p | 47256 |
29/03/2017 | 43.00p | 43.00p | 41.00p | 43.00p | 20400 |
28/03/2017 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
27/03/2017 | 43.00p | 43.00p | 43.00p | 43.00p | 11627 |
24/03/2017 | 43.00p | 43.00p | 41.00p | 43.00p | 1375 |
23/03/2017 | 43.00p | 45.00p | 41.00p | 43.00p | 78463 |
22/03/2017 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
21/03/2017 | 45.00p | 45.00p | 40.00p | 43.00p | 18452 |
20/03/2017 | 45.00p | 46.80p | 45.00p | 45.00p | 1700 |
17/03/2017 | 45.00p | 45.00p | 42.00p | 45.00p | 608 |
16/03/2017 | 45.00p | 46.80p | 45.00p | 45.00p | 19 |
15/03/2017 | 45.00p | 45.00p | 42.50p | 45.00p | 819 |
14/03/2017 | 44.50p | 46.80p | 44.50p | 45.00p | 2500 |
13/03/2017 | 44.50p | 46.80p | 43.00p | 44.50p | 8000 |
10/03/2017 | 44.00p | 47.00p | 44.00p | 44.50p | 5000 |
09/03/2017 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
08/03/2017 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
07/03/2017 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
06/03/2017 | 42.50p | 45.00p | 41.00p | 44.00p | 8437 |
03/03/2017 | 42.50p | 47.00p | 38.00p | 42.50p | 63756 |
02/03/2017 | 52.00p | 53.50p | 50.00p | 52.00p | 39097 |
01/03/2017 | 52.00p | 52.00p | 50.00p | 52.00p | 800 |
28/02/2017 | 52.00p | 52.00p | 50.00p | 52.00p | 2267 |
27/02/2017 | 50.50p | 52.90p | 50.00p | 52.00p | 30500 |
24/02/2017 | 50.50p | 50.80p | 49.00p | 50.50p | 1250 |
23/02/2017 | 50.50p | 51.18p | 50.50p | 50.50p | 6000 |
22/02/2017 | 50.50p | 50.50p | 49.00p | 50.50p | 12679 |
21/02/2017 | 50.50p | 50.50p | 49.01p | 50.50p | 3825 |
20/02/2017 | 50.50p | 52.00p | 50.00p | 50.50p | 76500 |
17/02/2017 | 50.50p | 51.97p | 49.00p | 50.50p | 77420 |
16/02/2017 | 50.00p | 51.80p | 50.00p | 50.00p | 169589 |
15/02/2017 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
14/02/2017 | 51.50p | 51.50p | 50.00p | 50.00p | 16232 |
13/02/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
10/02/2017 | 51.50p | 51.50p | 49.50p | 51.50p | 17000 |
09/02/2017 | 51.50p | 51.50p | 50.00p | 51.50p | 5000 |
08/02/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
07/02/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
06/02/2017 | 51.50p | 53.50p | 51.50p | 51.50p | 0 |
03/02/2017 | 51.50p | 51.50p | 50.10p | 51.50p | 23194 |
02/02/2017 | 51.50p | 52.50p | 51.00p | 51.50p | 119450 |
01/02/2017 | 51.50p | 51.50p | 50.90p | 51.50p | 1058 |
31/01/2017 | 51.50p | 52.00p | 51.50p | 51.50p | 3846 |
30/01/2017 | 51.50p | 53.00p | 51.50p | 51.50p | 9516 |
27/01/2017 | 51.50p | 53.00p | 51.50p | 51.50p | 9506 |
26/01/2017 | 53.00p | 53.00p | 51.00p | 51.50p | 6531 |
25/01/2017 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
24/01/2017 | 54.50p | 55.87p | 52.00p | 53.00p | 23000 |
23/01/2017 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
20/01/2017 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
19/01/2017 | 55.00p | 55.00p | 53.00p | 54.50p | 65600 |
18/01/2017 | 56.50p | 56.50p | 55.00p | 55.00p | 6217 |
17/01/2017 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
16/01/2017 | 57.00p | 57.00p | 56.70p | 57.00p | 413 |
13/01/2017 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
12/01/2017 | 57.00p | 57.00p | 56.90p | 57.00p | 6000 |
11/01/2017 | 58.00p | 58.00p | 57.00p | 57.00p | 12856 |
10/01/2017 | 58.00p | 58.10p | 57.00p | 58.00p | 181100 |
09/01/2017 | 58.50p | 58.50p | 58.00p | 58.00p | 0 |
06/01/2017 | 57.50p | 58.50p | 56.00p | 58.50p | 193815 |
05/01/2017 | 61.00p | 62.20p | 55.00p | 57.50p | 40888 |
04/01/2017 | 57.50p | 58.49p | 56.00p | 57.50p | 73670 |
03/01/2017 | 57.50p | 57.50p | 56.30p | 57.50p | 2500 |
30/12/2016 | 57.50p | 57.50p | 56.25p | 57.50p | 5799 |
29/12/2016 | 57.50p | 58.70p | 57.50p | 57.50p | 1703 |
28/12/2016 | 53.00p | 58.40p | 53.00p | 57.50p | 113107 |
23/12/2016 | 56.50p | 59.00p | 56.50p | 57.00p | 3542 |
22/12/2016 | 56.50p | 58.00p | 55.40p | 56.50p | 19516 |
21/12/2016 | 55.50p | 59.00p | 55.50p | 56.50p | 9844 |
20/12/2016 | 54.00p | 57.00p | 54.00p | 55.50p | 15000 |
19/12/2016 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
16/12/2016 | 54.00p | 56.90p | 54.00p | 54.00p | 20016 |
15/12/2016 | 54.00p | 55.50p | 54.00p | 54.00p | 2342 |
14/12/2016 | 54.50p | 54.50p | 52.00p | 54.00p | 1688 |
13/12/2016 | 54.50p | 54.50p | 52.50p | 54.50p | 4842 |
12/12/2016 | 55.50p | 55.50p | 54.50p | 54.50p | 5000 |
09/12/2016 | 55.00p | 58.00p | 55.00p | 55.50p | 39400 |
08/12/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 2636 |
07/12/2016 | 55.00p | 55.00p | 53.00p | 55.00p | 716 |
06/12/2016 | 59.00p | 59.00p | 53.50p | 55.00p | 18080 |
05/12/2016 | 59.50p | 59.50p | 59.00p | 59.00p | 0 |
02/12/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
01/12/2016 | 59.50p | 60.00p | 58.50p | 59.50p | 82914 |
30/11/2016 | 59.50p | 59.50p | 58.90p | 59.50p | 2886 |
29/11/2016 | 59.50p | 59.50p | 59.20p | 59.50p | 3000 |
28/11/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
25/11/2016 | 59.50p | 59.50p | 58.00p | 59.50p | 124 |
24/11/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
23/11/2016 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
22/11/2016 | 60.50p | 60.50p | 58.00p | 59.50p | 7500 |
21/11/2016 | 60.50p | 60.50p | 58.00p | 60.50p | 1000 |
18/11/2016 | 60.50p | 61.50p | 58.00p | 60.50p | 1000 |
17/11/2016 | 60.50p | 60.50p | 57.00p | 60.50p | 11500 |
16/11/2016 | 61.00p | 61.00p | 59.90p | 60.50p | 8471 |
15/11/2016 | 61.00p | 61.00p | 60.00p | 61.00p | 8333 |
14/11/2016 | 61.50p | 61.50p | 61.00p | 61.00p | 1000 |
11/11/2016 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
10/11/2016 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
09/11/2016 | 61.50p | 63.00p | 61.50p | 61.50p | 0 |
08/11/2016 | 63.00p | 63.50p | 62.50p | 63.00p | 1600 |
07/11/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
04/11/2016 | 63.00p | 63.00p | 61.50p | 63.00p | 9901 |
03/11/2016 | 63.50p | 64.74p | 62.00p | 63.00p | 53271 |
02/11/2016 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
01/11/2016 | 63.50p | 64.00p | 63.50p | 63.50p | 208 |
31/10/2016 | 63.50p | 63.50p | 61.50p | 63.50p | 15894 |
28/10/2016 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
27/10/2016 | 63.50p | 63.50p | 62.00p | 63.50p | 11236 |
26/10/2016 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
25/10/2016 | 63.50p | 63.50p | 60.50p | 63.50p | 3440 |
24/10/2016 | 63.50p | 63.50p | 60.50p | 63.50p | 5000 |
21/10/2016 | 63.50p | 63.50p | 61.00p | 63.50p | 7087 |
20/10/2016 | 63.50p | 63.50p | 62.10p | 63.50p | 6000 |
19/10/2016 | 63.50p | 63.50p | 62.10p | 63.50p | 1587 |
18/10/2016 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
17/10/2016 | 62.50p | 64.00p | 61.50p | 63.50p | 213026 |
14/10/2016 | 61.00p | 62.50p | 58.00p | 62.50p | 52853 |
13/10/2016 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
12/10/2016 | 64.50p | 64.50p | 61.00p | 61.00p | 10000 |
11/10/2016 | 65.00p | 65.00p | 63.40p | 64.50p | 750 |
10/10/2016 | 64.00p | 66.50p | 64.00p | 65.00p | 101901 |
07/10/2016 | 62.50p | 63.50p | 60.50p | 63.00p | 112789 |
06/10/2016 | 58.00p | 62.00p | 58.00p | 62.00p | 78154 |
05/10/2016 | 58.50p | 62.00p | 56.40p | 58.00p | 89695 |
04/10/2016 | 58.50p | 58.50p | 56.00p | 58.50p | 422 |
03/10/2016 | 59.00p | 59.00p | 54.00p | 58.50p | 20900 |
30/09/2016 | 60.00p | 61.00p | 55.00p | 59.00p | 19568 |
29/09/2016 | 60.25p | 61.00p | 56.50p | 60.00p | 13901 |
28/09/2016 | 61.50p | 62.00p | 58.00p | 60.25p | 10380 |
27/09/2016 | 65.00p | 65.00p | 61.00p | 61.50p | 10145 |
26/09/2016 | 67.00p | 67.00p | 63.20p | 65.00p | 6027 |
23/09/2016 | 66.50p | 67.10p | 65.00p | 67.00p | 46898 |
22/09/2016 | 63.50p | 67.50p | 63.50p | 66.50p | 55464 |
21/09/2016 | 65.50p | 66.00p | 62.50p | 63.50p | 53404 |
20/09/2016 | 63.00p | 68.20p | 63.00p | 65.50p | 176701 |
19/09/2016 | 57.50p | 65.00p | 56.70p | 63.00p | 223760 |
16/09/2016 | 73.50p | 73.50p | 53.80p | 57.50p | 291165 |
15/09/2016 | 95.00p | 95.00p | 91.50p | 91.50p | 8000 |
14/09/2016 | 95.00p | 97.00p | 95.00p | 95.00p | 2452 |
13/09/2016 | 96.50p | 96.50p | 95.00p | 95.00p | 7056 |
12/09/2016 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
09/09/2016 | 99.00p | 99.00p | 94.00p | 96.50p | 12585 |
08/09/2016 | 100.00p | 100.00p | 99.00p | 99.00p | 12988 |
07/09/2016 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
06/09/2016 | 106.50p | 106.50p | 95.70p | 100.00p | 25325 |
05/09/2016 | 106.50p | 106.50p | 105.60p | 106.50p | 400 |
02/09/2016 | 106.50p | 106.50p | 105.00p | 106.50p | 4867 |
01/09/2016 | 105.50p | 106.50p | 105.00p | 106.50p | 14917 |
31/08/2016 | 105.50p | 105.50p | 103.00p | 105.50p | 183 |
30/08/2016 | 104.50p | 105.50p | 104.25p | 105.50p | 1000 |
26/08/2016 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
25/08/2016 | 104.50p | 105.00p | 104.50p | 104.50p | 1600 |
24/08/2016 | 99.00p | 104.50p | 99.00p | 104.50p | 45990 |
23/08/2016 | 98.50p | 99.00p | 97.00p | 99.00p | 12661 |
22/08/2016 | 98.00p | 98.50p | 98.00p | 98.50p | 0 |
19/08/2016 | 98.00p | 98.60p | 98.00p | 98.00p | 4805 |
18/08/2016 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
17/08/2016 | 98.00p | 98.00p | 96.50p | 98.00p | 0 |
16/08/2016 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
15/08/2016 | 98.00p | 98.00p | 96.00p | 98.00p | 700 |
12/08/2016 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
11/08/2016 | 98.50p | 98.50p | 97.00p | 98.00p | 2500 |
10/08/2016 | 98.50p | 98.50p | 97.00p | 98.50p | 200 |
09/08/2016 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
08/08/2016 | 98.50p | 98.70p | 98.50p | 98.50p | 1000 |
05/08/2016 | 97.50p | 98.77p | 90.00p | 98.50p | 22305 |
04/08/2016 | 94.00p | 98.42p | 94.00p | 97.50p | 24968 |
03/08/2016 | 94.00p | 94.00p | 93.00p | 94.00p | 26700 |
02/08/2016 | 94.00p | 94.00p | 91.00p | 94.00p | 15167 |
01/08/2016 | 93.50p | 94.40p | 91.50p | 94.00p | 6500 |
29/07/2016 | 98.00p | 98.00p | 90.00p | 93.50p | 26720 |
28/07/2016 | 98.00p | 98.00p | 95.00p | 98.00p | 4000 |
27/07/2016 | 98.00p | 98.54p | 98.00p | 98.00p | 400 |
26/07/2016 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
25/07/2016 | 98.00p | 98.00p | 97.00p | 98.00p | 2379 |
22/07/2016 | 98.00p | 98.00p | 97.00p | 98.00p | 3000 |
21/07/2016 | 96.00p | 98.58p | 95.00p | 98.00p | 21370 |
20/07/2016 | 103.00p | 103.00p | 96.00p | 96.00p | 7697 |
*Close Price adjusted for both dividends and splits