Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2016 | 53.57p | 54.07p | 53.57p | 54.07p | 0 |
12/07/2016 | 48.12p | 54.22p | 48.12p | 53.57p | 83248 |
11/07/2016 | 44.64p | 49.54p | 44.64p | 48.12p | 139452 |
08/07/2016 | 49.60p | 49.60p | 42.66p | 44.64p | 165706 |
07/07/2016 | 52.08p | 52.08p | 51.09p | 52.08p | 4783 |
06/07/2016 | 55.06p | 55.06p | 51.39p | 52.08p | 39953 |
05/07/2016 | 54.57p | 56.35p | 53.41p | 55.06p | 30501 |
04/07/2016 | 53.57p | 54.17p | 53.57p | 53.57p | 38303 |
01/07/2016 | 53.57p | 54.17p | 53.57p | 53.57p | 1097 |
30/06/2016 | 52.33p | 53.77p | 52.33p | 53.57p | 26913 |
29/06/2016 | 52.33p | 52.48p | 52.13p | 52.33p | 4766 |
28/06/2016 | 52.33p | 52.48p | 52.19p | 52.33p | 1913 |
27/06/2016 | 50.60p | 52.48p | 50.60p | 52.33p | 3813 |
24/06/2016 | 48.12p | 52.08p | 47.12p | 52.08p | 73227 |
23/06/2016 | 53.57p | 54.30p | 53.57p | 53.57p | 4603 |
22/06/2016 | 53.57p | 54.30p | 53.42p | 53.57p | 861 |
21/06/2016 | 54.07p | 54.07p | 52.83p | 53.57p | 18950 |
20/06/2016 | 53.57p | 55.31p | 53.57p | 54.07p | 23916 |
17/06/2016 | 53.57p | 54.17p | 53.57p | 53.57p | 19962 |
16/06/2016 | 53.57p | 53.57p | 52.33p | 53.57p | 51751 |
15/06/2016 | 53.57p | 54.57p | 52.68p | 53.57p | 43116 |
14/06/2016 | 56.55p | 56.55p | 53.57p | 53.57p | 69064 |
13/06/2016 | 60.27p | 60.27p | 56.55p | 56.55p | 20468 |
10/06/2016 | 60.27p | 60.27p | 59.28p | 60.27p | 9265 |
09/06/2016 | 60.27p | 60.27p | 59.03p | 60.27p | 60478 |
08/06/2016 | 58.78p | 60.27p | 58.78p | 60.27p | 23018 |
07/06/2016 | 60.52p | 60.52p | 58.78p | 58.78p | 34252 |
06/06/2016 | 60.52p | 60.52p | 60.52p | 60.52p | 396 |
03/06/2016 | 60.52p | 61.01p | 60.52p | 60.52p | 24245 |
02/06/2016 | 59.77p | 60.02p | 59.63p | 60.02p | 9669 |
01/06/2016 | 62.25p | 62.25p | 58.78p | 59.77p | 49307 |
31/05/2016 | 62.25p | 62.90p | 61.01p | 62.25p | 39700 |
27/05/2016 | 61.26p | 62.97p | 61.01p | 62.25p | 26519 |
26/05/2016 | 64.49p | 64.98p | 59.77p | 61.26p | 87547 |
25/05/2016 | 66.47p | 66.47p | 63.30p | 64.49p | 31549 |
24/05/2016 | 66.47p | 66.47p | 65.73p | 66.47p | 491 |
23/05/2016 | 66.97p | 66.97p | 66.47p | 66.47p | 3276 |
20/05/2016 | 66.97p | 66.97p | 66.97p | 66.97p | 0 |
19/05/2016 | 67.96p | 67.96p | 66.47p | 66.97p | 12946 |
18/05/2016 | 67.96p | 67.96p | 66.77p | 67.96p | 1210 |
17/05/2016 | 70.44p | 70.44p | 67.46p | 67.96p | 25075 |
16/05/2016 | 70.44p | 70.44p | 70.44p | 70.44p | 0 |
13/05/2016 | 69.94p | 70.44p | 68.95p | 70.44p | 38984 |
12/05/2016 | 69.94p | 70.93p | 68.95p | 69.94p | 6094 |
11/05/2016 | 69.94p | 70.84p | 68.95p | 69.94p | 13939 |
10/05/2016 | 68.45p | 69.94p | 67.86p | 69.94p | 49416 |
09/05/2016 | 68.45p | 69.45p | 67.66p | 68.45p | 11694 |
06/05/2016 | 67.96p | 69.20p | 67.10p | 68.45p | 9419 |
05/05/2016 | 68.45p | 68.95p | 67.46p | 67.96p | 738292 |
04/05/2016 | 69.94p | 69.94p | 67.46p | 68.45p | 50944 |
03/05/2016 | 72.92p | 73.81p | 69.45p | 69.94p | 72437 |
29/04/2016 | 72.92p | 74.41p | 71.68p | 72.92p | 47342 |
28/04/2016 | 72.42p | 74.41p | 72.42p | 72.92p | 316143 |
27/04/2016 | 76.89p | 77.63p | 69.37p | 72.42p | 393209 |
26/04/2016 | 65.48p | 74.80p | 65.48p | 73.91p | 133617 |
25/04/2016 | 65.48p | 67.26p | 64.19p | 65.48p | 25031 |
22/04/2016 | 64.98p | 65.48p | 64.49p | 65.48p | 24633 |
21/04/2016 | 65.48p | 66.47p | 63.99p | 64.98p | 33238 |
20/04/2016 | 65.48p | 66.47p | 63.49p | 65.48p | 99963 |
19/04/2016 | 65.48p | 65.48p | 65.48p | 65.48p | 0 |
18/04/2016 | 65.97p | 65.97p | 64.49p | 65.48p | 75394 |
15/04/2016 | 65.97p | 65.97p | 64.73p | 65.97p | 14204 |
14/04/2016 | 62.50p | 65.97p | 61.51p | 65.97p | 370359 |
13/04/2016 | 58.53p | 64.05p | 58.53p | 62.50p | 469148 |
12/04/2016 | 58.53p | 59.53p | 58.53p | 58.53p | 72322 |
11/04/2016 | 58.53p | 59.53p | 58.29p | 58.53p | 26712 |
08/04/2016 | 58.53p | 59.42p | 58.53p | 58.53p | 1967 |
07/04/2016 | 58.53p | 59.31p | 58.53p | 58.53p | 62196 |
06/04/2016 | 59.53p | 59.53p | 57.05p | 58.53p | 48584 |
05/04/2016 | 59.53p | 59.53p | 58.53p | 59.53p | 32255 |
04/04/2016 | 59.53p | 59.53p | 58.14p | 59.53p | 5675 |
01/04/2016 | 59.53p | 61.51p | 58.24p | 59.53p | 112892 |
31/03/2016 | 59.53p | 59.53p | 58.14p | 59.53p | 61723 |
30/03/2016 | 59.03p | 59.53p | 58.04p | 59.53p | 25652 |
29/03/2016 | 56.55p | 59.03p | 56.55p | 59.03p | 16473 |
24/03/2016 | 56.55p | 56.55p | 55.56p | 56.55p | 60 |
23/03/2016 | 57.05p | 57.05p | 56.05p | 56.55p | 16228 |
22/03/2016 | 58.53p | 58.53p | 57.05p | 57.05p | 11088 |
21/03/2016 | 58.53p | 58.53p | 57.54p | 58.53p | 2722 |
18/03/2016 | 59.03p | 59.53p | 58.34p | 58.53p | 61864 |
17/03/2016 | 59.03p | 59.53p | 58.46p | 59.03p | 4503 |
16/03/2016 | 60.27p | 60.52p | 59.03p | 59.03p | 55665 |
15/03/2016 | 56.55p | 61.01p | 56.55p | 60.27p | 123445 |
14/03/2016 | 54.57p | 56.05p | 54.42p | 56.05p | 27953 |
11/03/2016 | 53.82p | 55.46p | 53.32p | 54.57p | 55610 |
10/03/2016 | 58.53p | 58.53p | 52.74p | 53.82p | 161650 |
09/03/2016 | 58.53p | 58.53p | 58.53p | 58.53p | 0 |
08/03/2016 | 58.53p | 58.53p | 57.64p | 58.53p | 8325 |
07/03/2016 | 58.53p | 58.53p | 57.84p | 58.53p | 12567 |
04/03/2016 | 58.53p | 58.53p | 57.64p | 58.53p | 4541 |
03/03/2016 | 59.03p | 59.23p | 58.53p | 58.53p | 33969 |
02/03/2016 | 59.03p | 59.03p | 59.03p | 59.03p | 0 |
01/03/2016 | 59.03p | 59.03p | 58.58p | 59.03p | 2751 |
29/02/2016 | 59.03p | 59.03p | 58.53p | 59.03p | 23114 |
26/02/2016 | 59.03p | 59.03p | 58.58p | 59.03p | 45041 |
25/02/2016 | 59.03p | 59.51p | 57.54p | 59.03p | 14648 |
24/02/2016 | 58.53p | 59.03p | 57.54p | 58.53p | 26459 |
23/02/2016 | 59.03p | 59.43p | 58.53p | 58.53p | 19597 |
22/02/2016 | 60.02p | 60.02p | 58.63p | 59.03p | 7489 |
19/02/2016 | 60.02p | 60.17p | 60.02p | 60.02p | 17528 |
18/02/2016 | 60.02p | 61.04p | 58.73p | 60.02p | 33764 |
17/02/2016 | 60.02p | 60.02p | 58.68p | 60.02p | 2399 |
16/02/2016 | 60.02p | 60.02p | 58.98p | 60.02p | 26739 |
15/02/2016 | 62.50p | 62.50p | 59.53p | 60.02p | 12195 |
12/02/2016 | 62.50p | 63.30p | 61.61p | 62.50p | 25003 |
11/02/2016 | 62.50p | 63.18p | 61.71p | 62.50p | 24065 |
10/02/2016 | 63.00p | 63.49p | 62.50p | 62.50p | 18930 |
09/02/2016 | 63.00p | 63.00p | 62.80p | 63.00p | 11088 |
08/02/2016 | 63.00p | 63.49p | 62.80p | 63.00p | 11088 |
05/02/2016 | 63.00p | 63.49p | 63.00p | 63.00p | 30240 |
04/02/2016 | 63.00p | 63.00p | 62.75p | 63.00p | 732 |
03/02/2016 | 63.99p | 64.98p | 62.65p | 63.00p | 94653 |
02/02/2016 | 63.49p | 64.49p | 63.49p | 63.99p | 93741 |
01/02/2016 | 63.49p | 63.49p | 62.60p | 63.49p | 6048 |
29/01/2016 | 63.49p | 64.39p | 62.60p | 63.49p | 3859 |
28/01/2016 | 63.49p | 64.46p | 63.49p | 63.49p | 56579 |
27/01/2016 | 63.49p | 64.24p | 63.49p | 63.49p | 72654 |
26/01/2016 | 63.49p | 63.49p | 63.00p | 63.49p | 12473 |
25/01/2016 | 63.49p | 64.49p | 63.49p | 63.49p | 40319 |
22/01/2016 | 63.00p | 64.49p | 62.92p | 63.49p | 106727 |
21/01/2016 | 63.00p | 63.00p | 61.54p | 63.00p | 1008 |
20/01/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
19/01/2016 | 63.49p | 63.69p | 61.51p | 63.00p | 9035 |
18/01/2016 | 63.99p | 64.49p | 62.50p | 63.49p | 49625 |
15/01/2016 | 63.99p | 64.49p | 63.99p | 63.99p | 14212 |
14/01/2016 | 65.48p | 65.48p | 63.49p | 63.99p | 157339 |
13/01/2016 | 65.48p | 65.48p | 64.78p | 65.48p | 102137 |
12/01/2016 | 65.48p | 66.88p | 63.05p | 65.48p | 142897 |
11/01/2016 | 68.95p | 68.95p | 67.46p | 67.96p | 25823 |
08/01/2016 | 68.95p | 68.95p | 67.96p | 68.95p | 5897 |
07/01/2016 | 69.45p | 70.19p | 67.96p | 68.95p | 15369 |
06/01/2016 | 72.42p | 72.42p | 68.72p | 69.45p | 11889 |
05/01/2016 | 72.42p | 72.42p | 71.43p | 72.42p | 9334 |
04/01/2016 | 72.42p | 72.42p | 71.13p | 72.42p | 4032 |
31/12/2015 | 72.42p | 72.42p | 71.43p | 72.42p | 4448 |
30/12/2015 | 72.42p | 72.42p | 71.43p | 72.42p | 7023 |
29/12/2015 | 70.93p | 72.42p | 70.93p | 72.42p | 56982 |
24/12/2015 | 70.19p | 72.42p | 70.19p | 70.93p | 84669 |
23/12/2015 | 63.49p | 71.54p | 63.49p | 70.19p | 122990 |
22/12/2015 | 63.49p | 64.49p | 63.49p | 63.49p | 8436 |
21/12/2015 | 65.48p | 65.48p | 62.01p | 63.49p | 48382 |
18/12/2015 | 63.49p | 65.48p | 62.92p | 65.48p | 122918 |
17/12/2015 | 63.49p | 64.19p | 62.75p | 63.49p | 37825 |
16/12/2015 | 63.49p | 65.48p | 62.90p | 63.49p | 79414 |
15/12/2015 | 63.49p | 64.29p | 62.65p | 63.49p | 31902 |
14/12/2015 | 64.98p | 65.48p | 62.83p | 63.49p | 30839 |
11/12/2015 | 66.47p | 67.31p | 63.49p | 64.98p | 106478 |
10/12/2015 | 67.96p | 67.96p | 66.47p | 66.47p | 27722 |
09/12/2015 | 67.96p | 68.45p | 67.71p | 67.96p | 36862 |
08/12/2015 | 69.94p | 69.94p | 67.71p | 67.96p | 23533 |
07/12/2015 | 69.94p | 72.42p | 67.56p | 69.94p | 51111 |
04/12/2015 | 70.44p | 71.43p | 67.46p | 69.94p | 80047 |
03/12/2015 | 73.42p | 74.17p | 72.92p | 73.42p | 78275 |
02/12/2015 | 73.42p | 73.51p | 73.42p | 73.42p | 4381 |
01/12/2015 | 73.42p | 73.51p | 72.67p | 73.42p | 1257 |
30/11/2015 | 73.66p | 73.85p | 72.42p | 73.42p | 12293 |
27/11/2015 | 73.66p | 73.85p | 72.92p | 73.66p | 3935 |
26/11/2015 | 73.42p | 74.41p | 72.92p | 73.66p | 15359 |
25/11/2015 | 73.42p | 73.72p | 72.54p | 73.42p | 15863 |
24/11/2015 | 74.41p | 74.41p | 72.42p | 73.42p | 28372 |
23/11/2015 | 74.41p | 74.41p | 73.42p | 74.41p | 4536 |
20/11/2015 | 74.41p | 74.41p | 73.56p | 74.41p | 1624 |
19/11/2015 | 74.41p | 74.74p | 73.61p | 74.41p | 27719 |
18/11/2015 | 72.92p | 75.40p | 72.92p | 74.41p | 35000 |
17/11/2015 | 76.89p | 76.89p | 69.94p | 72.92p | 39366 |
16/11/2015 | 78.38p | 78.87p | 75.59p | 76.89p | 26543 |
13/11/2015 | 78.38p | 78.38p | 78.38p | 78.38p | 0 |
12/11/2015 | 78.38p | 79.27p | 77.48p | 78.38p | 36917 |
11/11/2015 | 78.38p | 79.27p | 78.38p | 78.38p | 14241 |
10/11/2015 | 78.87p | 79.27p | 78.38p | 78.38p | 6932 |
09/11/2015 | 78.87p | 79.27p | 78.87p | 78.87p | 127 |
06/11/2015 | 78.87p | 79.27p | 78.87p | 78.87p | 7550 |
05/11/2015 | 78.87p | 79.37p | 78.87p | 78.87p | 25603 |
04/11/2015 | 77.88p | 80.30p | 77.83p | 78.87p | 103838 |
03/11/2015 | 77.88p | 79.37p | 77.04p | 77.88p | 41026 |
02/11/2015 | 76.89p | 79.37p | 76.89p | 77.88p | 34665 |
30/10/2015 | 78.38p | 78.38p | 76.89p | 76.89p | 6375 |
29/10/2015 | 76.89p | 78.38p | 76.89p | 78.38p | 6048 |
28/10/2015 | 77.38p | 78.38p | 76.02p | 76.89p | 52010 |
27/10/2015 | 77.38p | 77.38p | 77.38p | 77.38p | 0 |
26/10/2015 | 78.38p | 79.00p | 76.39p | 77.38p | 30985 |
23/10/2015 | 77.88p | 79.96p | 77.38p | 78.38p | 81055 |
22/10/2015 | 76.89p | 79.22p | 76.39p | 77.88p | 165339 |
21/10/2015 | 73.91p | 78.99p | 73.76p | 76.89p | 309495 |
20/10/2015 | 73.91p | 73.91p | 73.91p | 73.91p | 0 |
19/10/2015 | 73.91p | 75.25p | 73.42p | 73.91p | 10080 |
16/10/2015 | 73.42p | 75.40p | 72.22p | 73.91p | 54163 |
15/10/2015 | 73.42p | 74.80p | 72.17p | 73.42p | 11009 |
14/10/2015 | 73.42p | 74.90p | 71.55p | 73.42p | 35798 |
13/10/2015 | 67.46p | 74.92p | 67.46p | 73.42p | 64715 |
12/10/2015 | 67.46p | 67.46p | 66.47p | 67.46p | 3169 |
09/10/2015 | 68.45p | 68.90p | 65.48p | 67.46p | 19514 |
08/10/2015 | 68.45p | 68.90p | 67.76p | 68.45p | 59763 |
07/10/2015 | 68.45p | 68.45p | 67.76p | 68.45p | 10281 |
06/10/2015 | 68.45p | 69.20p | 67.71p | 68.45p | 43416 |
05/10/2015 | 68.45p | 68.95p | 67.67p | 68.45p | 13864 |
02/10/2015 | 68.95p | 68.95p | 67.71p | 68.45p | 21514 |
01/10/2015 | 69.45p | 69.45p | 66.67p | 68.95p | 31600 |
30/09/2015 | 69.45p | 70.04p | 68.55p | 69.45p | 20591 |
29/09/2015 | 67.46p | 69.20p | 66.97p | 68.21p | 42021 |
*Close Price adjusted for both dividends and splits