Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/07/2016 | 76.88p | 77.10p | 76.25p | 76.88p | 50000 |
05/07/2016 | 76.88p | 77.10p | 76.75p | 76.88p | 20000 |
04/07/2016 | 76.88p | 77.25p | 76.25p | 76.88p | 5684 |
01/07/2016 | 76.88p | 77.12p | 76.88p | 76.88p | 7608 |
30/06/2016 | 79.37p | 79.37p | 76.25p | 76.88p | 17332 |
29/06/2016 | 79.37p | 79.37p | 78.22p | 79.37p | 27060 |
28/06/2016 | 79.37p | 79.37p | 77.50p | 79.37p | 13820 |
27/06/2016 | 79.37p | 79.37p | 77.50p | 79.37p | 14644 |
24/06/2016 | 79.25p | 79.37p | 78.25p | 79.37p | 15312 |
23/06/2016 | 81.00p | 81.25p | 80.50p | 80.62p | 15760 |
22/06/2016 | 81.00p | 82.00p | 81.00p | 81.00p | 46824 |
21/06/2016 | 81.00p | 81.63p | 81.00p | 81.00p | 32000 |
20/06/2016 | 81.25p | 81.75p | 80.50p | 81.00p | 27544 |
17/06/2016 | 81.88p | 81.88p | 80.00p | 81.25p | 25000 |
16/06/2016 | 81.88p | 82.00p | 81.88p | 81.88p | 2424 |
15/06/2016 | 81.88p | 82.50p | 81.88p | 81.88p | 40 |
14/06/2016 | 82.25p | 82.25p | 81.50p | 81.88p | 18120 |
13/06/2016 | 82.25p | 83.15p | 81.35p | 82.25p | 2368 |
10/06/2016 | 82.25p | 83.19p | 82.00p | 82.25p | 2140 |
09/06/2016 | 83.25p | 83.25p | 81.25p | 82.25p | 25336 |
08/06/2016 | 83.25p | 83.25p | 80.75p | 83.25p | 21212 |
07/06/2016 | 82.88p | 83.25p | 82.88p | 83.25p | 0 |
06/06/2016 | 81.25p | 83.75p | 81.25p | 82.88p | 2028 |
03/06/2016 | 80.62p | 82.00p | 80.23p | 81.25p | 41248 |
02/06/2016 | 84.63p | 84.63p | 80.25p | 80.62p | 26700 |
01/06/2016 | 84.63p | 84.63p | 84.47p | 84.63p | 1312 |
31/05/2016 | 84.63p | 84.75p | 84.50p | 84.63p | 5928 |
27/05/2016 | 84.63p | 84.63p | 84.40p | 84.63p | 3964 |
26/05/2016 | 84.63p | 84.63p | 84.25p | 84.63p | 10860 |
25/05/2016 | 85.37p | 85.37p | 81.14p | 84.63p | 11456 |
24/05/2016 | 85.25p | 85.46p | 85.20p | 85.37p | 8328 |
23/05/2016 | 85.25p | 85.50p | 85.00p | 85.25p | 33796 |
20/05/2016 | 85.25p | 85.25p | 83.64p | 85.25p | 7000 |
19/05/2016 | 85.25p | 85.50p | 85.25p | 85.25p | 3988 |
18/05/2016 | 85.12p | 86.11p | 85.12p | 85.62p | 68192 |
17/05/2016 | 85.12p | 85.22p | 85.12p | 85.12p | 9784 |
16/05/2016 | 85.12p | 85.19p | 85.03p | 85.12p | 10400 |
13/05/2016 | 85.00p | 85.70p | 84.07p | 85.12p | 25828 |
12/05/2016 | 85.00p | 85.62p | 85.62p | 85.62p | 0 |
11/05/2016 | 85.62p | 85.62p | 85.62p | 85.62p | 0 |
10/05/2016 | 85.62p | 85.71p | 85.62p | 85.62p | 4000 |
09/05/2016 | 85.62p | 85.75p | 85.25p | 85.62p | 35076 |
06/05/2016 | 85.62p | 85.62p | 85.03p | 85.62p | 1380 |
05/05/2016 | 85.62p | 86.25p | 85.62p | 85.62p | 30812 |
04/05/2016 | 85.62p | 85.93p | 85.03p | 85.62p | 9332 |
03/05/2016 | 85.62p | 86.25p | 85.25p | 85.62p | 13996 |
29/04/2016 | 85.62p | 85.87p | 85.12p | 85.62p | 21844 |
28/04/2016 | 85.62p | 86.25p | 85.03p | 85.62p | 52964 |
27/04/2016 | 85.62p | 85.97p | 85.62p | 85.62p | 9932 |
26/04/2016 | 85.62p | 86.11p | 85.00p | 85.62p | 808 |
25/04/2016 | 85.37p | 85.62p | 83.13p | 85.62p | 20000 |
22/04/2016 | 85.37p | 86.25p | 84.50p | 85.37p | 35356 |
21/04/2016 | 85.37p | 85.50p | 85.37p | 85.37p | 808 |
20/04/2016 | 85.37p | 85.58p | 84.50p | 85.37p | 32752 |
19/04/2016 | 85.37p | 85.75p | 83.13p | 85.37p | 8108 |
18/04/2016 | 85.37p | 86.25p | 84.50p | 85.37p | 14800 |
15/04/2016 | 85.00p | 86.12p | 84.75p | 85.37p | 9156 |
14/04/2016 | 85.00p | 85.00p | 83.88p | 85.00p | 2632 |
13/04/2016 | 85.00p | 85.00p | 84.50p | 85.00p | 820 |
12/04/2016 | 85.00p | 85.00p | 83.75p | 85.00p | 4040 |
11/04/2016 | 85.00p | 85.00p | 84.50p | 85.00p | 4168 |
08/04/2016 | 83.75p | 85.00p | 83.75p | 85.00p | 19152 |
07/04/2016 | 83.75p | 85.00p | 83.75p | 83.75p | 18196 |
06/04/2016 | 84.38p | 85.00p | 80.84p | 83.75p | 28112 |
05/04/2016 | 85.00p | 85.00p | 82.50p | 84.38p | 41532 |
04/04/2016 | 85.00p | 85.00p | 83.13p | 85.00p | 40416 |
01/04/2016 | 85.00p | 86.87p | 84.00p | 85.00p | 5844 |
31/03/2016 | 85.00p | 85.00p | 84.50p | 85.00p | 13400 |
30/03/2016 | 85.25p | 85.25p | 80.00p | 85.00p | 25208 |
29/03/2016 | 84.63p | 85.25p | 84.31p | 85.25p | 14000 |
24/03/2016 | 84.63p | 84.75p | 84.25p | 84.63p | 40000 |
23/03/2016 | 84.63p | 84.75p | 83.78p | 84.63p | 14544 |
22/03/2016 | 84.63p | 84.75p | 83.00p | 84.63p | 20600 |
21/03/2016 | 84.63p | 86.87p | 84.63p | 84.63p | 828 |
18/03/2016 | 84.63p | 85.20p | 83.78p | 84.63p | 15188 |
17/03/2016 | 84.63p | 84.63p | 84.63p | 84.63p | 0 |
16/03/2016 | 84.63p | 85.20p | 84.63p | 84.63p | 172 |
15/03/2016 | 84.63p | 85.25p | 84.63p | 84.63p | 128496 |
14/03/2016 | 84.63p | 84.92p | 84.50p | 84.63p | 75588 |
11/03/2016 | 84.63p | 84.94p | 83.78p | 84.63p | 30736 |
10/03/2016 | 84.63p | 84.95p | 84.63p | 84.63p | 400 |
09/03/2016 | 84.63p | 85.20p | 83.75p | 84.63p | 19292 |
08/03/2016 | 84.63p | 86.87p | 84.63p | 84.63p | 68700 |
07/03/2016 | 84.63p | 85.24p | 84.63p | 84.63p | 54584 |
04/03/2016 | 84.88p | 85.25p | 83.78p | 84.63p | 8448 |
03/03/2016 | 84.00p | 86.25p | 84.00p | 84.88p | 8400 |
02/03/2016 | 83.38p | 84.19p | 83.38p | 83.38p | 160800 |
01/03/2016 | 83.38p | 84.25p | 83.38p | 83.38p | 83240 |
29/02/2016 | 83.25p | 84.00p | 83.25p | 83.38p | 3032 |
26/02/2016 | 83.25p | 84.00p | 83.25p | 83.25p | 23376 |
25/02/2016 | 83.13p | 84.00p | 83.13p | 83.25p | 128364 |
24/02/2016 | 83.13p | 83.75p | 83.13p | 83.13p | 4240 |
23/02/2016 | 83.50p | 84.00p | 83.13p | 83.13p | 17844 |
22/02/2016 | 83.75p | 84.50p | 82.50p | 83.50p | 230568 |
19/02/2016 | 83.75p | 84.35p | 83.35p | 83.75p | 186668 |
18/02/2016 | 83.75p | 85.45p | 82.50p | 83.75p | 181400 |
17/02/2016 | 82.50p | 83.75p | 81.25p | 81.88p | 12852 |
16/02/2016 | 83.13p | 84.50p | 81.01p | 82.50p | 768000 |
15/02/2016 | 83.13p | 85.00p | 83.13p | 83.13p | 206060 |
12/02/2016 | 81.88p | 84.40p | 81.88p | 83.13p | 11000 |
11/02/2016 | 83.13p | 83.13p | 80.75p | 81.88p | 13408 |
10/02/2016 | 83.13p | 83.13p | 83.13p | 83.13p | 0 |
09/02/2016 | 83.13p | 83.13p | 81.25p | 83.13p | 816 |
08/02/2016 | 83.13p | 83.13p | 81.25p | 83.13p | 1860 |
05/02/2016 | 83.13p | 83.13p | 83.13p | 83.13p | 0 |
04/02/2016 | 83.13p | 83.13p | 81.25p | 83.13p | 2896 |
03/02/2016 | 83.13p | 85.00p | 83.13p | 83.13p | 1048 |
02/02/2016 | 83.13p | 85.00p | 83.13p | 83.13p | 1200 |
01/02/2016 | 83.13p | 85.00p | 83.13p | 83.13p | 1168 |
29/01/2016 | 83.13p | 83.13p | 83.13p | 83.13p | 0 |
28/01/2016 | 83.13p | 83.13p | 83.13p | 83.13p | 0 |
27/01/2016 | 83.13p | 83.13p | 81.25p | 83.13p | 4000 |
26/01/2016 | 82.88p | 85.00p | 81.88p | 83.13p | 6036 |
25/01/2016 | 82.88p | 82.88p | 80.19p | 82.88p | 2340 |
22/01/2016 | 83.50p | 83.50p | 80.75p | 82.88p | 7600 |
21/01/2016 | 83.13p | 84.50p | 80.75p | 83.50p | 3200 |
20/01/2016 | 84.63p | 85.75p | 82.00p | 83.13p | 6984 |
19/01/2016 | 84.63p | 85.75p | 84.63p | 84.63p | 38736 |
18/01/2016 | 84.63p | 85.18p | 83.63p | 84.63p | 1800 |
15/01/2016 | 85.25p | 86.12p | 83.75p | 84.63p | 10400 |
14/01/2016 | 85.25p | 85.85p | 85.25p | 85.25p | 1340 |
13/01/2016 | 85.87p | 86.19p | 85.00p | 85.25p | 11088 |
12/01/2016 | 85.87p | 85.87p | 85.87p | 85.87p | 0 |
11/01/2016 | 86.50p | 86.75p | 85.87p | 85.87p | 5636 |
08/01/2016 | 87.50p | 87.50p | 83.63p | 86.50p | 12384 |
07/01/2016 | 88.75p | 88.75p | 88.00p | 88.13p | 16260 |
06/01/2016 | 89.38p | 89.45p | 87.50p | 88.75p | 7584 |
05/01/2016 | 90.63p | 90.63p | 88.75p | 89.38p | 4260 |
04/01/2016 | 91.50p | 91.50p | 88.75p | 90.63p | 12000 |
31/12/2015 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
30/12/2015 | 90.88p | 91.75p | 90.88p | 91.50p | 6612 |
29/12/2015 | 91.50p | 92.00p | 90.00p | 90.88p | 2624 |
24/12/2015 | 91.87p | 91.87p | 91.50p | 91.50p | 0 |
23/12/2015 | 90.88p | 92.17p | 89.50p | 91.50p | 42312 |
22/12/2015 | 90.88p | 90.88p | 86.21p | 90.88p | 24860 |
21/12/2015 | 91.87p | 91.87p | 89.00p | 90.88p | 5720 |
18/12/2015 | 91.87p | 91.87p | 91.87p | 91.87p | 0 |
17/12/2015 | 92.50p | 93.12p | 90.00p | 91.87p | 8000 |
16/12/2015 | 91.87p | 92.50p | 91.87p | 92.50p | 8160 |
15/12/2015 | 91.87p | 92.50p | 91.87p | 91.87p | 1480 |
14/12/2015 | 92.25p | 92.96p | 90.00p | 91.87p | 12104 |
11/12/2015 | 93.12p | 94.00p | 91.25p | 92.25p | 4196 |
10/12/2015 | 94.00p | 97.50p | 92.50p | 93.12p | 35960 |
09/12/2015 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
08/12/2015 | 94.00p | 94.00p | 91.75p | 94.00p | 66392 |
07/12/2015 | 93.75p | 94.00p | 91.75p | 94.00p | 8000 |
04/12/2015 | 94.00p | 94.00p | 91.75p | 94.00p | 13756 |
03/12/2015 | 94.00p | 94.00p | 91.75p | 94.00p | 1000 |
02/12/2015 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
01/12/2015 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
30/11/2015 | 94.00p | 95.08p | 91.75p | 94.00p | 9180 |
27/11/2015 | 94.00p | 95.20p | 91.75p | 94.00p | 3052 |
26/11/2015 | 94.00p | 94.75p | 91.75p | 94.00p | 16828 |
25/11/2015 | 94.00p | 94.00p | 91.75p | 94.00p | 20156 |
24/11/2015 | 94.38p | 94.38p | 92.54p | 94.00p | 1040 |
23/11/2015 | 94.38p | 94.38p | 94.38p | 94.38p | 0 |
20/11/2015 | 94.38p | 95.25p | 94.38p | 94.38p | 968 |
19/11/2015 | 94.38p | 95.38p | 92.54p | 94.38p | 5156 |
18/11/2015 | 95.25p | 95.64p | 93.75p | 95.25p | 2980 |
17/11/2015 | 95.25p | 96.09p | 95.25p | 95.25p | 8436 |
16/11/2015 | 95.25p | 96.10p | 95.25p | 95.25p | 6248 |
13/11/2015 | 95.25p | 95.25p | 95.00p | 95.25p | 20000 |
12/11/2015 | 95.25p | 96.11p | 93.75p | 95.25p | 24068 |
11/11/2015 | 95.25p | 96.11p | 95.25p | 95.25p | 3748 |
10/11/2015 | 96.25p | 96.25p | 93.81p | 95.25p | 19180 |
09/11/2015 | 96.25p | 96.25p | 95.00p | 96.25p | 19832 |
06/11/2015 | 96.25p | 96.25p | 96.25p | 96.25p | 0 |
05/11/2015 | 96.25p | 96.25p | 96.25p | 96.25p | 0 |
04/11/2015 | 95.63p | 96.25p | 94.38p | 96.25p | 9184 |
03/11/2015 | 95.63p | 95.63p | 95.63p | 95.63p | 0 |
02/11/2015 | 96.25p | 96.25p | 93.81p | 95.63p | 41888 |
30/10/2015 | 96.25p | 96.75p | 96.25p | 96.25p | 400 |
29/10/2015 | 96.63p | 96.63p | 94.38p | 96.25p | 680 |
28/10/2015 | 96.63p | 97.25p | 96.63p | 96.63p | 4456 |
27/10/2015 | 96.63p | 97.25p | 96.63p | 96.63p | 2000 |
26/10/2015 | 96.63p | 97.25p | 96.63p | 96.63p | 1264 |
23/10/2015 | 96.25p | 97.13p | 96.25p | 96.63p | 15264 |
22/10/2015 | 96.25p | 96.25p | 96.25p | 96.25p | 2064 |
21/10/2015 | 96.88p | 96.88p | 95.00p | 96.25p | 5328 |
20/10/2015 | 96.88p | 96.88p | 95.00p | 96.88p | 5000 |
19/10/2015 | 96.88p | 96.88p | 96.88p | 96.88p | 0 |
16/10/2015 | 96.88p | 97.50p | 95.00p | 96.88p | 11236 |
15/10/2015 | 98.12p | 98.12p | 94.94p | 96.88p | 7728 |
14/10/2015 | 98.12p | 98.12p | 98.12p | 98.12p | 0 |
13/10/2015 | 98.12p | 98.12p | 97.94p | 98.12p | 8 |
12/10/2015 | 98.12p | 98.12p | 98.12p | 98.12p | 0 |
09/10/2015 | 98.12p | 98.12p | 97.50p | 98.12p | 4700 |
08/10/2015 | 98.12p | 98.15p | 98.00p | 98.12p | 2968 |
07/10/2015 | 98.12p | 98.18p | 98.12p | 98.12p | 5400 |
06/10/2015 | 98.12p | 98.19p | 95.63p | 98.12p | 2680 |
05/10/2015 | 98.12p | 98.44p | 98.12p | 98.12p | 6360 |
02/10/2015 | 98.12p | 98.50p | 98.12p | 98.12p | 1720 |
01/10/2015 | 98.12p | 98.12p | 98.12p | 98.12p | 0 |
30/09/2015 | 98.75p | 98.75p | 95.63p | 98.12p | 0 |
29/09/2015 | 98.75p | 98.75p | 96.88p | 98.75p | 1948 |
28/09/2015 | 98.75p | 98.75p | 97.50p | 98.75p | 1776 |
25/09/2015 | 98.75p | 98.75p | 96.88p | 98.75p | 0 |
24/09/2015 | 99.37p | 99.37p | 98.75p | 98.75p | 3044 |
23/09/2015 | 99.37p | 99.37p | 99.37p | 99.37p | 0 |
22/09/2015 | 99.37p | 99.62p | 97.50p | 99.37p | 9000 |
*Close Price adjusted for both dividends and splits