Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2016 | 72.25p | 72.50p | 70.75p | 70.75p | 7518 |
31/10/2016 | 69.25p | 70.75p | 69.25p | 70.75p | 5922 |
28/10/2016 | 72.01p | 72.01p | 69.25p | 70.75p | 10848 |
27/10/2016 | 72.25p | 71.38p | 70.75p | 71.38p | 0 |
26/10/2016 | 72.25p | 72.25p | 70.75p | 70.75p | 15000 |
25/10/2016 | 69.25p | 71.50p | 69.25p | 70.75p | 26800 |
24/10/2016 | 69.75p | 71.00p | 69.75p | 71.00p | 354 |
21/10/2016 | 72.50p | 72.50p | 69.00p | 70.25p | 12955 |
20/10/2016 | 69.25p | 70.75p | 69.00p | 70.75p | 5204 |
19/10/2016 | 72.25p | 72.25p | 69.00p | 70.75p | 17421 |
18/10/2016 | 69.25p | 70.75p | 69.25p | 70.75p | 480 |
17/10/2016 | 72.25p | 72.25p | 69.25p | 70.75p | 1292 |
14/10/2016 | 69.41p | 71.00p | 69.41p | 71.00p | 7200 |
13/10/2016 | 69.25p | 70.75p | 69.25p | 70.75p | 214 |
12/10/2016 | 69.81p | 70.75p | 69.71p | 70.75p | 19081 |
11/10/2016 | 72.25p | 72.25p | 69.81p | 70.75p | 1454 |
10/10/2016 | 69.25p | 70.50p | 69.25p | 70.50p | 2164 |
07/10/2016 | 69.25p | 71.44p | 69.00p | 70.75p | 46003 |
06/10/2016 | 69.73p | 70.38p | 68.75p | 70.38p | 1949 |
05/10/2016 | 68.00p | 70.25p | 67.97p | 70.25p | 43510 |
04/10/2016 | 63.25p | 66.37p | 63.25p | 66.37p | 41011 |
03/10/2016 | 58.00p | 62.12p | 58.00p | 61.50p | 64534 |
30/09/2016 | 58.15p | 58.50p | 58.15p | 58.50p | 373 |
29/09/2016 | 58.00p | 58.50p | 56.73p | 58.50p | 18488 |
28/09/2016 | 55.00p | 57.50p | 54.31p | 57.50p | 46787 |
27/09/2016 | 54.48p | 54.48p | 52.25p | 54.00p | 15671 |
26/09/2016 | 54.55p | 54.55p | 52.25p | 53.37p | 8372 |
23/09/2016 | 53.31p | 54.94p | 52.50p | 54.25p | 31009 |
22/09/2016 | 51.25p | 54.50p | 50.44p | 54.50p | 70706 |
21/09/2016 | 50.44p | 50.44p | 48.40p | 49.50p | 27257 |
20/09/2016 | 47.50p | 49.00p | 47.50p | 49.00p | 657 |
19/09/2016 | 47.50p | 49.13p | 47.50p | 49.13p | 219 |
16/09/2016 | 47.75p | 48.50p | 47.75p | 48.50p | 20819 |
15/09/2016 | 49.00p | 49.00p | 47.50p | 49.00p | 4288 |
14/09/2016 | 49.25p | 51.00p | 48.50p | 51.00p | 8094 |
13/09/2016 | 50.00p | 50.75p | 49.26p | 50.25p | 35759 |
12/09/2016 | 52.00p | 52.00p | 50.50p | 51.25p | 50992 |
09/09/2016 | 52.25p | 52.57p | 51.75p | 51.75p | 29384 |
08/09/2016 | 55.50p | 55.50p | 52.25p | 55.00p | 20986 |
07/09/2016 | 55.00p | 55.00p | 52.26p | 55.00p | 15606 |
06/09/2016 | 55.50p | 55.50p | 53.75p | 53.75p | 0 |
05/09/2016 | 55.50p | 55.50p | 53.06p | 55.50p | 243 |
02/09/2016 | 55.50p | 55.50p | 55.50p | 55.50p | 130 |
01/09/2016 | 52.26p | 53.75p | 52.26p | 53.75p | 330 |
31/08/2016 | 54.61p | 54.61p | 53.06p | 53.75p | 27299 |
30/08/2016 | 52.50p | 54.92p | 52.00p | 52.00p | 41927 |
26/08/2016 | 58.00p | 58.00p | 52.42p | 53.75p | 108944 |
25/08/2016 | 58.00p | 58.00p | 57.75p | 57.75p | 15050 |
24/08/2016 | 58.50p | 59.00p | 58.50p | 59.00p | 0 |
23/08/2016 | 58.50p | 59.00p | 58.25p | 58.50p | 11017 |
22/08/2016 | 58.50p | 58.50p | 58.00p | 58.00p | 28587 |
19/08/2016 | 58.50p | 59.13p | 58.50p | 59.13p | 5000 |
18/08/2016 | 61.50p | 61.50p | 59.25p | 61.50p | 939 |
17/08/2016 | 58.25p | 58.27p | 58.25p | 58.25p | 16568 |
16/08/2016 | 58.26p | 59.13p | 58.26p | 59.13p | 4000 |
15/08/2016 | 58.50p | 59.50p | 58.50p | 59.50p | 2408 |
12/08/2016 | 58.51p | 60.00p | 58.51p | 60.00p | 21507 |
11/08/2016 | 58.50p | 60.00p | 59.88p | 59.88p | 0 |
10/08/2016 | 58.50p | 60.00p | 58.50p | 60.00p | 11488 |
09/08/2016 | 58.50p | 61.49p | 58.50p | 59.88p | 17652 |
08/08/2016 | 58.27p | 60.00p | 58.27p | 60.00p | 31656 |
05/08/2016 | 58.75p | 59.50p | 58.75p | 59.50p | 0 |
04/08/2016 | 58.75p | 58.75p | 56.51p | 58.75p | 29005 |
03/08/2016 | 57.51p | 58.25p | 57.50p | 58.25p | 11467 |
02/08/2016 | 58.19p | 60.25p | 58.19p | 58.88p | 40956 |
01/08/2016 | 58.38p | 59.00p | 58.38p | 59.00p | 417 |
29/07/2016 | 58.75p | 60.00p | 57.81p | 59.00p | 46270 |
28/07/2016 | 57.06p | 58.75p | 56.51p | 57.75p | 30725 |
27/07/2016 | 58.38p | 58.99p | 57.63p | 58.13p | 17767 |
26/07/2016 | 57.36p | 58.74p | 57.25p | 57.88p | 3751 |
25/07/2016 | 58.31p | 58.74p | 57.25p | 57.88p | 11469 |
22/07/2016 | 57.25p | 58.00p | 57.25p | 58.00p | 452 |
21/07/2016 | 58.31p | 58.31p | 57.17p | 58.00p | 18323 |
20/07/2016 | 58.75p | 58.75p | 58.00p | 58.00p | 10001 |
19/07/2016 | 58.30p | 58.40p | 57.00p | 58.00p | 8172 |
18/07/2016 | 57.75p | 58.00p | 57.88p | 58.00p | 0 |
15/07/2016 | 57.75p | 59.25p | 57.71p | 57.88p | 27844 |
14/07/2016 | 60.00p | 61.00p | 58.63p | 60.00p | 41579 |
13/07/2016 | 63.25p | 63.25p | 61.38p | 62.00p | 42631 |
12/07/2016 | 63.00p | 65.42p | 63.00p | 63.00p | 44776 |
11/07/2016 | 59.00p | 64.25p | 57.42p | 63.63p | 40450 |
08/07/2016 | 53.69p | 55.37p | 54.62p | 55.37p | 0 |
07/07/2016 | 53.69p | 54.62p | 53.51p | 54.62p | 15094 |
06/07/2016 | 52.50p | 53.00p | 50.98p | 52.00p | 47980 |
05/07/2016 | 50.00p | 51.00p | 48.65p | 50.50p | 35291 |
04/07/2016 | 48.88p | 49.38p | 48.88p | 49.38p | 903 |
01/07/2016 | 48.50p | 49.13p | 48.50p | 49.13p | 137097 |
30/06/2016 | 50.00p | 50.00p | 47.50p | 48.88p | 24300 |
29/06/2016 | 45.00p | 49.90p | 45.00p | 48.50p | 56730 |
28/06/2016 | 43.00p | 43.50p | 41.75p | 42.50p | 9172 |
27/06/2016 | 40.75p | 43.00p | 40.21p | 41.87p | 41974 |
24/06/2016 | 37.50p | 39.00p | 37.00p | 38.25p | 36723 |
23/06/2016 | 38.00p | 39.00p | 38.12p | 38.12p | 0 |
22/06/2016 | 38.00p | 39.00p | 36.90p | 39.00p | 46152 |
21/06/2016 | 36.00p | 37.00p | 33.97p | 37.00p | 46240 |
20/06/2016 | 33.25p | 34.00p | 31.81p | 34.00p | 434382 |
17/06/2016 | 31.00p | 32.05p | 31.00p | 31.00p | 4384 |
16/06/2016 | 32.05p | 32.05p | 31.11p | 32.00p | 75095 |
15/06/2016 | 31.75p | 32.37p | 32.25p | 32.37p | 0 |
14/06/2016 | 31.75p | 32.25p | 31.11p | 32.25p | 34305 |
13/06/2016 | 32.36p | 33.25p | 32.36p | 33.25p | 13965 |
10/06/2016 | 32.51p | 33.38p | 33.38p | 33.38p | 0 |
09/06/2016 | 32.51p | 33.38p | 33.25p | 33.38p | 0 |
08/06/2016 | 32.51p | 33.60p | 32.51p | 33.25p | 17122 |
07/06/2016 | 33.70p | 33.50p | 33.38p | 33.38p | 0 |
06/06/2016 | 33.70p | 33.70p | 33.50p | 33.50p | 10000 |
03/06/2016 | 32.00p | 33.60p | 32.00p | 32.00p | 176919 |
02/06/2016 | 33.75p | 34.00p | 32.00p | 32.00p | 110076 |
01/06/2016 | 34.00p | 34.00p | 33.75p | 33.75p | 27370 |
31/05/2016 | 34.25p | 34.25p | 34.10p | 34.25p | 5157 |
27/05/2016 | 34.75p | 35.00p | 34.63p | 34.63p | 54815 |
26/05/2016 | 35.00p | 35.87p | 35.75p | 35.75p | 0 |
25/05/2016 | 35.00p | 36.10p | 34.75p | 35.87p | 204134 |
24/05/2016 | 35.00p | 36.00p | 35.00p | 36.00p | 15000 |
23/05/2016 | 36.65p | 36.65p | 35.25p | 36.13p | 10600 |
20/05/2016 | 35.69p | 36.13p | 35.69p | 36.13p | 1250 |
19/05/2016 | 35.69p | 36.13p | 36.13p | 36.13p | 0 |
18/05/2016 | 35.69p | 36.13p | 35.69p | 36.13p | 1165 |
17/05/2016 | 35.00p | 37.00p | 35.00p | 35.00p | 30707 |
16/05/2016 | 35.00p | 35.90p | 35.00p | 35.00p | 10156 |
13/05/2016 | 37.00p | 36.38p | 36.00p | 36.00p | 0 |
12/05/2016 | 37.00p | 37.00p | 36.06p | 36.38p | 1651 |
11/05/2016 | 36.99p | 36.99p | 36.25p | 36.50p | 831 |
10/05/2016 | 34.25p | 36.50p | 34.25p | 36.13p | 61003 |
09/05/2016 | 33.75p | 33.75p | 33.13p | 33.13p | 19017 |
06/05/2016 | 31.75p | 32.75p | 32.75p | 32.75p | 0 |
05/05/2016 | 31.75p | 32.75p | 31.75p | 32.75p | 360 |
04/05/2016 | 31.50p | 31.98p | 31.50p | 31.75p | 11237 |
03/05/2016 | 35.50p | 36.00p | 31.75p | 32.88p | 46356 |
29/04/2016 | 36.00p | 37.38p | 36.00p | 37.38p | 9000 |
28/04/2016 | 37.00p | 37.69p | 36.00p | 37.25p | 50367 |
27/04/2016 | 39.75p | 39.94p | 37.50p | 38.75p | 78336 |
26/04/2016 | 39.75p | 40.88p | 39.50p | 40.88p | 2032 |
25/04/2016 | 40.25p | 40.69p | 39.50p | 39.50p | 50432 |
22/04/2016 | 42.35p | 42.35p | 41.00p | 41.75p | 36305 |
21/04/2016 | 39.00p | 42.12p | 39.00p | 41.75p | 90520 |
20/04/2016 | 38.00p | 37.75p | 37.75p | 37.75p | 0 |
19/04/2016 | 38.00p | 39.00p | 36.65p | 37.75p | 24714 |
18/04/2016 | 36.61p | 38.75p | 36.25p | 36.75p | 14499 |
15/04/2016 | 39.75p | 40.00p | 38.12p | 38.75p | 43972 |
14/04/2016 | 40.00p | 40.00p | 37.50p | 40.00p | 58317 |
13/04/2016 | 34.00p | 38.00p | 34.00p | 38.00p | 112096 |
12/04/2016 | 28.00p | 30.00p | 28.00p | 30.00p | 110862 |
11/04/2016 | 27.74p | 27.75p | 26.31p | 26.88p | 47891 |
08/04/2016 | 26.00p | 26.12p | 25.87p | 25.87p | 0 |
07/04/2016 | 26.00p | 26.12p | 25.75p | 26.12p | 20860 |
06/04/2016 | 25.69p | 26.56p | 25.36p | 26.12p | 22381 |
05/04/2016 | 27.38p | 27.38p | 26.25p | 26.25p | 2000 |
04/04/2016 | 25.75p | 27.77p | 25.75p | 26.88p | 133015 |
01/04/2016 | 26.31p | 26.88p | 26.25p | 26.88p | 12524 |
31/03/2016 | 27.25p | 26.88p | 26.75p | 26.75p | 0 |
30/03/2016 | 27.25p | 27.44p | 26.75p | 26.88p | 11644 |
29/03/2016 | 26.82p | 26.82p | 26.00p | 26.75p | 20366 |
24/03/2016 | 25.75p | 26.82p | 25.75p | 26.37p | 8187 |
23/03/2016 | 26.00p | 26.37p | 25.50p | 26.37p | 40324 |
22/03/2016 | 27.20p | 27.72p | 25.50p | 26.63p | 12212 |
21/03/2016 | 24.61p | 25.75p | 24.61p | 25.75p | 279 |
18/03/2016 | 25.00p | 25.75p | 25.00p | 25.75p | 6200 |
17/03/2016 | 26.75p | 26.75p | 25.75p | 25.75p | 500 |
16/03/2016 | 24.61p | 26.00p | 24.61p | 25.75p | 1082 |
15/03/2016 | 25.00p | 26.00p | 25.00p | 26.00p | 826 |
14/03/2016 | 26.77p | 25.87p | 25.75p | 25.87p | 0 |
11/03/2016 | 26.77p | 26.00p | 25.75p | 25.75p | 0 |
10/03/2016 | 26.77p | 26.77p | 25.66p | 26.00p | 15000 |
09/03/2016 | 24.50p | 25.87p | 24.50p | 25.87p | 0 |
08/03/2016 | 24.50p | 26.75p | 24.50p | 24.50p | 24428 |
07/03/2016 | 25.00p | 25.75p | 25.00p | 25.75p | 340 |
04/03/2016 | 27.00p | 27.00p | 25.75p | 25.75p | 18500 |
03/03/2016 | 26.00p | 26.00p | 25.21p | 25.75p | 18179 |
02/03/2016 | 24.93p | 25.89p | 24.42p | 25.00p | 15921 |
01/03/2016 | 24.93p | 24.75p | 24.63p | 24.75p | 0 |
29/02/2016 | 24.93p | 24.93p | 24.63p | 24.63p | 150 |
26/02/2016 | 24.93p | 24.93p | 23.75p | 24.88p | 851 |
25/02/2016 | 24.93p | 24.93p | 24.50p | 24.75p | 5888 |
24/02/2016 | 25.00p | 25.00p | 24.50p | 24.50p | 2000 |
23/02/2016 | 24.31p | 24.63p | 24.31p | 24.63p | 480 |
22/02/2016 | 25.75p | 25.75p | 23.50p | 24.50p | 18338 |
19/02/2016 | 23.63p | 24.75p | 23.63p | 24.75p | 7000 |
18/02/2016 | 24.31p | 24.75p | 24.63p | 24.63p | 0 |
17/02/2016 | 24.31p | 24.31p | 24.31p | 24.63p | 188 |
16/02/2016 | 24.00p | 24.75p | 24.00p | 24.63p | 2500 |
15/02/2016 | 24.00p | 24.75p | 24.00p | 24.75p | 19900 |
12/02/2016 | 21.59p | 21.59p | 20.75p | 20.75p | 11264 |
11/02/2016 | 22.00p | 22.88p | 20.75p | 20.75p | 0 |
10/02/2016 | 22.00p | 22.88p | 22.00p | 22.88p | 12411 |
09/02/2016 | 25.25p | 25.25p | 22.25p | 23.00p | 76672 |
08/02/2016 | 27.00p | 28.12p | 27.00p | 27.75p | 9126 |
05/02/2016 | 27.00p | 27.88p | 27.00p | 27.88p | 117 |
04/02/2016 | 27.00p | 27.88p | 27.00p | 27.88p | 3560 |
03/02/2016 | 28.00p | 28.00p | 26.92p | 28.00p | 19920 |
02/02/2016 | 28.50p | 28.87p | 28.25p | 28.87p | 49760 |
01/02/2016 | 28.50p | 30.99p | 28.50p | 29.75p | 9204 |
29/01/2016 | 27.96p | 29.50p | 26.88p | 29.37p | 32063 |
28/01/2016 | 25.86p | 26.88p | 25.86p | 26.88p | 11000 |
27/01/2016 | 27.75p | 27.75p | 26.65p | 26.88p | 28315 |
26/01/2016 | 25.77p | 26.50p | 25.77p | 26.50p | 713 |
25/01/2016 | 27.00p | 29.00p | 27.00p | 27.25p | 17713 |
22/01/2016 | 25.50p | 28.40p | 25.50p | 28.00p | 63154 |
21/01/2016 | 23.00p | 25.00p | 23.00p | 24.63p | 34900 |
20/01/2016 | 27.00p | 29.87p | 24.50p | 24.50p | 181629 |
*Close Price adjusted for both dividends and splits