Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/07/2016 | 62.00p | 64.00p | 60.21p | 62.75p | 267895 |
07/07/2016 | 58.00p | 61.75p | 57.13p | 60.25p | 533916 |
06/07/2016 | 57.75p | 58.00p | 56.00p | 56.50p | 985122 |
05/07/2016 | 56.50p | 56.50p | 56.50p | 56.50p | 27 |
04/07/2016 | 56.75p | 58.25p | 56.75p | 57.63p | 125319 |
01/07/2016 | 58.00p | 59.25p | 58.00p | 58.25p | 161750 |
30/06/2016 | 57.75p | 59.00p | 55.75p | 58.13p | 92748 |
29/06/2016 | 55.25p | 56.50p | 55.25p | 56.00p | 93330 |
28/06/2016 | 55.00p | 56.37p | 54.50p | 54.75p | 186585 |
27/06/2016 | 58.00p | 58.00p | 55.00p | 55.00p | 131742 |
24/06/2016 | 56.00p | 58.00p | 56.00p | 57.00p | 168388 |
23/06/2016 | 59.75p | 60.50p | 58.00p | 58.00p | 275531 |
22/06/2016 | 58.25p | 60.50p | 58.25p | 58.25p | 24999 |
21/06/2016 | 60.00p | 60.50p | 58.00p | 58.50p | 55998 |
20/06/2016 | 60.00p | 61.00p | 58.25p | 59.00p | 31431 |
17/06/2016 | 58.50p | 60.50p | 57.46p | 58.00p | 2407129 |
16/06/2016 | 59.00p | 60.50p | 57.00p | 57.00p | 465544 |
15/06/2016 | 61.50p | 61.50p | 59.50p | 59.50p | 233610 |
14/06/2016 | 61.00p | 62.00p | 59.50p | 59.50p | 341448 |
13/06/2016 | 62.25p | 62.30p | 59.75p | 60.00p | 389372 |
10/06/2016 | 61.50p | 63.00p | 61.00p | 61.50p | 142702 |
09/06/2016 | 61.50p | 62.88p | 61.50p | 61.50p | 44441 |
08/06/2016 | 62.00p | 62.70p | 61.50p | 62.00p | 90574 |
07/06/2016 | 62.00p | 63.50p | 62.00p | 62.00p | 60577 |
06/06/2016 | 61.50p | 62.55p | 61.50p | 62.25p | 201259 |
03/06/2016 | 61.50p | 64.05p | 61.25p | 61.25p | 286468 |
02/06/2016 | 61.50p | 63.00p | 61.34p | 61.50p | 268017 |
01/06/2016 | 61.00p | 64.75p | 61.00p | 61.50p | 95414 |
31/05/2016 | 62.50p | 63.65p | 61.30p | 63.50p | 139417 |
27/05/2016 | 62.81p | 63.75p | 62.81p | 63.75p | 391 |
26/05/2016 | 62.50p | 64.17p | 62.50p | 62.50p | 29421 |
25/05/2016 | 62.50p | 65.00p | 62.50p | 62.50p | 61403 |
24/05/2016 | 61.50p | 61.50p | 61.50p | 61.50p | 9677 |
23/05/2016 | 62.25p | 63.81p | 61.50p | 61.50p | 25134 |
20/05/2016 | 62.00p | 63.20p | 61.00p | 61.00p | 9003 |
19/05/2016 | 62.00p | 62.88p | 62.00p | 62.88p | 31661 |
18/05/2016 | 62.50p | 63.13p | 63.13p | 63.13p | 0 |
17/05/2016 | 62.50p | 63.13p | 62.50p | 63.13p | 43673 |
16/05/2016 | 62.50p | 63.50p | 62.50p | 62.50p | 60935 |
13/05/2016 | 63.00p | 63.77p | 62.50p | 62.50p | 108577 |
12/05/2016 | 63.50p | 64.00p | 63.00p | 63.00p | 33882 |
11/05/2016 | 64.00p | 64.00p | 63.50p | 63.75p | 89421 |
10/05/2016 | 64.50p | 65.50p | 64.50p | 65.50p | 10013 |
09/05/2016 | 65.50p | 66.00p | 64.75p | 66.00p | 30297 |
06/05/2016 | 65.25p | 66.13p | 66.13p | 66.13p | 0 |
05/05/2016 | 65.25p | 66.13p | 65.25p | 66.13p | 300 |
04/05/2016 | 67.00p | 67.00p | 65.00p | 65.00p | 50711 |
03/05/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 81 |
29/04/2016 | 65.00p | 65.50p | 65.00p | 65.00p | 20152 |
28/04/2016 | 67.25p | 67.25p | 65.50p | 66.00p | 1668 |
27/04/2016 | 67.25p | 67.25p | 67.25p | 67.25p | 87 |
26/04/2016 | 65.00p | 65.00p | 64.75p | 65.00p | 133151 |
25/04/2016 | 65.00p | 65.00p | 63.50p | 64.50p | 171588 |
22/04/2016 | 67.00p | 67.00p | 65.38p | 65.38p | 11 |
21/04/2016 | 64.00p | 65.50p | 64.00p | 64.00p | 8965 |
20/04/2016 | 64.00p | 66.00p | 64.00p | 64.00p | 39744 |
19/04/2016 | 64.50p | 64.51p | 63.75p | 63.75p | 57462 |
18/04/2016 | 64.25p | 65.13p | 63.25p | 65.13p | 10666 |
15/04/2016 | 63.25p | 64.63p | 63.25p | 63.25p | 8788 |
14/04/2016 | 63.25p | 64.63p | 63.25p | 64.63p | 15 |
13/04/2016 | 63.25p | 65.13p | 63.25p | 63.25p | 45444 |
12/04/2016 | 64.00p | 65.54p | 63.25p | 63.50p | 144852 |
11/04/2016 | 65.80p | 65.80p | 64.88p | 64.88p | 16000 |
08/04/2016 | 65.80p | 66.00p | 64.25p | 66.00p | 24418 |
07/04/2016 | 64.25p | 64.25p | 64.25p | 64.25p | 306 |
06/04/2016 | 65.75p | 65.75p | 64.42p | 65.75p | 14811 |
05/04/2016 | 65.50p | 65.63p | 64.50p | 65.63p | 0 |
04/04/2016 | 65.50p | 65.50p | 64.50p | 64.50p | 99846 |
01/04/2016 | 65.00p | 66.25p | 64.50p | 65.38p | 27939 |
31/03/2016 | 65.25p | 65.86p | 65.00p | 65.00p | 24196 |
30/03/2016 | 65.25p | 66.74p | 65.00p | 65.00p | 43863 |
29/03/2016 | 65.00p | 68.00p | 64.50p | 65.25p | 38390 |
24/03/2016 | 68.00p | 68.00p | 65.50p | 65.50p | 37420 |
23/03/2016 | 68.00p | 68.00p | 65.60p | 67.00p | 22611 |
22/03/2016 | 67.73p | 67.76p | 66.50p | 67.00p | 16827 |
21/03/2016 | 67.50p | 67.50p | 65.10p | 66.50p | 16890 |
18/03/2016 | 67.00p | 67.31p | 64.75p | 64.75p | 723192 |
17/03/2016 | 68.50p | 69.00p | 68.00p | 68.00p | 40193 |
16/03/2016 | 68.50p | 69.56p | 68.50p | 68.50p | 32896 |
15/03/2016 | 70.00p | 70.00p | 68.50p | 68.75p | 18744 |
14/03/2016 | 72.00p | 72.00p | 70.88p | 70.88p | 44 |
11/03/2016 | 69.50p | 70.15p | 69.50p | 69.50p | 7430 |
10/03/2016 | 69.50p | 71.29p | 69.50p | 69.50p | 8192 |
09/03/2016 | 69.50p | 69.50p | 69.50p | 69.50p | 2068 |
08/03/2016 | 69.50p | 70.13p | 69.50p | 69.50p | 8991 |
07/03/2016 | 72.00p | 72.00p | 69.81p | 72.00p | 13425 |
04/03/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 918 |
03/03/2016 | 69.00p | 72.00p | 69.00p | 72.00p | 6618 |
02/03/2016 | 68.50p | 69.59p | 68.50p | 68.50p | 687 |
01/03/2016 | 69.00p | 69.93p | 69.00p | 69.00p | 2941 |
29/02/2016 | 71.00p | 72.00p | 69.75p | 69.75p | 28585 |
26/02/2016 | 71.75p | 72.00p | 71.00p | 72.00p | 15394 |
25/02/2016 | 70.00p | 71.31p | 69.20p | 69.75p | 230452 |
24/02/2016 | 67.50p | 69.80p | 67.50p | 67.50p | 50290 |
23/02/2016 | 68.00p | 69.80p | 68.00p | 68.62p | 43907 |
22/02/2016 | 68.00p | 69.78p | 68.00p | 68.00p | 16774 |
19/02/2016 | 68.00p | 69.80p | 68.00p | 69.00p | 69010 |
18/02/2016 | 69.00p | 70.00p | 69.00p | 69.00p | 6167 |
17/02/2016 | 68.50p | 70.00p | 66.00p | 66.00p | 122513 |
16/02/2016 | 69.50p | 70.00p | 66.50p | 70.00p | 184528 |
15/02/2016 | 66.25p | 67.70p | 66.25p | 66.25p | 1834 |
12/02/2016 | 68.00p | 68.00p | 66.35p | 68.00p | 7086 |
11/02/2016 | 66.31p | 67.87p | 66.28p | 67.75p | 23349 |
10/02/2016 | 66.32p | 67.87p | 66.25p | 67.87p | 9689 |
09/02/2016 | 66.25p | 66.25p | 66.25p | 66.25p | 2575 |
08/02/2016 | 66.25p | 67.87p | 66.25p | 67.87p | 272 |
05/02/2016 | 66.50p | 67.87p | 66.50p | 67.87p | 148 |
04/02/2016 | 66.50p | 68.00p | 66.50p | 67.87p | 8668 |
03/02/2016 | 66.50p | 68.00p | 66.50p | 66.50p | 7354 |
02/02/2016 | 68.00p | 68.00p | 66.50p | 67.87p | 25911 |
01/02/2016 | 69.00p | 69.00p | 66.38p | 67.37p | 52096 |
29/01/2016 | 69.50p | 69.50p | 66.50p | 66.50p | 34819 |
28/01/2016 | 69.25p | 69.25p | 66.25p | 66.25p | 5725 |
27/01/2016 | 69.25p | 69.25p | 66.25p | 66.25p | 11124 |
26/01/2016 | 66.25p | 66.32p | 66.25p | 66.25p | 11173 |
25/01/2016 | 66.25p | 67.97p | 66.25p | 66.25p | 9919 |
22/01/2016 | 66.32p | 68.00p | 66.32p | 67.87p | 22592 |
21/01/2016 | 66.50p | 67.50p | 66.50p | 66.87p | 29021 |
20/01/2016 | 66.55p | 67.62p | 66.50p | 67.62p | 28961 |
19/01/2016 | 66.50p | 66.57p | 66.50p | 66.50p | 10756 |
18/01/2016 | 66.50p | 69.00p | 66.50p | 67.75p | 1690 |
15/01/2016 | 67.06p | 68.25p | 67.06p | 68.25p | 6889 |
14/01/2016 | 67.50p | 68.00p | 66.00p | 67.00p | 78534 |
13/01/2016 | 68.50p | 68.50p | 67.77p | 68.50p | 8279 |
12/01/2016 | 68.25p | 68.50p | 68.25p | 68.25p | 14468 |
11/01/2016 | 69.75p | 69.75p | 67.77p | 69.75p | 78256 |
08/01/2016 | 69.75p | 69.75p | 68.06p | 68.75p | 12450 |
07/01/2016 | 68.00p | 68.74p | 66.75p | 67.00p | 321245 |
06/01/2016 | 69.75p | 69.75p | 68.50p | 68.50p | 99965 |
05/01/2016 | 70.00p | 71.21p | 69.75p | 69.75p | 170072 |
04/01/2016 | 71.75p | 71.75p | 70.12p | 70.63p | 26531 |
31/12/2015 | 70.50p | 71.00p | 71.00p | 71.00p | 0 |
30/12/2015 | 70.50p | 71.50p | 70.50p | 71.00p | 60147 |
29/12/2015 | 71.53p | 71.54p | 70.65p | 71.13p | 58480 |
24/12/2015 | 70.65p | 71.54p | 70.65p | 71.00p | 11414 |
23/12/2015 | 71.00p | 72.00p | 69.50p | 70.50p | 82632 |
22/12/2015 | 69.50p | 70.34p | 68.00p | 70.25p | 357633 |
21/12/2015 | 71.00p | 71.06p | 69.50p | 69.50p | 202704 |
18/12/2015 | 74.00p | 74.13p | 71.00p | 71.00p | 160839 |
17/12/2015 | 74.50p | 74.50p | 74.50p | 74.50p | 3931 |
16/12/2015 | 75.50p | 75.50p | 74.34p | 75.50p | 4713 |
15/12/2015 | 75.00p | 96.00p | 74.04p | 75.00p | 41690400 |
14/12/2015 | 75.00p | 75.90p | 74.00p | 74.25p | 47528 |
11/12/2015 | 75.19p | 76.50p | 75.19p | 76.50p | 86499 |
10/12/2015 | 76.27p | 77.13p | 76.75p | 76.75p | 0 |
09/12/2015 | 76.27p | 77.13p | 76.27p | 77.13p | 35150 |
08/12/2015 | 76.53p | 78.00p | 76.28p | 77.13p | 26515 |
07/12/2015 | 78.95p | 78.95p | 78.00p | 78.00p | 18189 |
04/12/2015 | 80.00p | 80.00p | 77.03p | 80.00p | 52105 |
03/12/2015 | 78.00p | 79.82p | 78.00p | 78.87p | 105146 |
02/12/2015 | 79.00p | 79.05p | 78.00p | 78.00p | 17181 |
01/12/2015 | 76.50p | 80.00p | 76.50p | 78.25p | 95139 |
30/11/2015 | 80.00p | 80.00p | 76.96p | 78.25p | 393170 |
27/11/2015 | 74.00p | 78.50p | 74.00p | 77.50p | 464181 |
26/11/2015 | 72.25p | 72.25p | 71.70p | 71.75p | 10698 |
25/11/2015 | 71.70p | 71.70p | 71.20p | 71.50p | 20504 |
24/11/2015 | 71.75p | 71.90p | 71.00p | 71.50p | 91142 |
23/11/2015 | 71.50p | 71.75p | 70.50p | 70.50p | 53969 |
20/11/2015 | 71.25p | 71.90p | 70.84p | 71.50p | 303978 |
19/11/2015 | 71.89p | 72.25p | 70.82p | 71.63p | 169175 |
18/11/2015 | 71.89p | 71.89p | 71.00p | 71.63p | 18600 |
17/11/2015 | 71.00p | 71.93p | 71.00p | 71.63p | 85549 |
16/11/2015 | 72.00p | 72.00p | 70.50p | 71.63p | 25226 |
13/11/2015 | 71.50p | 72.33p | 71.00p | 71.25p | 62512 |
12/11/2015 | 71.50p | 72.50p | 71.75p | 72.50p | 0 |
11/11/2015 | 71.50p | 72.00p | 71.50p | 71.75p | 23138 |
10/11/2015 | 72.00p | 72.00p | 72.00p | 72.00p | 18 |
09/11/2015 | 72.00p | 72.74p | 71.50p | 71.75p | 27705 |
06/11/2015 | 72.00p | 72.74p | 71.50p | 72.25p | 75703 |
05/11/2015 | 73.00p | 73.00p | 72.00p | 72.75p | 9286 |
04/11/2015 | 72.00p | 73.00p | 72.00p | 73.00p | 29621 |
03/11/2015 | 72.25p | 72.62p | 72.25p | 72.62p | 33500 |
02/11/2015 | 72.00p | 72.50p | 72.00p | 72.50p | 15184 |
30/10/2015 | 72.25p | 73.25p | 72.00p | 72.00p | 61199 |
29/10/2015 | 72.90p | 73.12p | 72.25p | 73.12p | 45422 |
28/10/2015 | 72.26p | 72.90p | 72.25p | 72.87p | 36058 |
27/10/2015 | 72.25p | 72.27p | 72.25p | 72.25p | 5081 |
26/10/2015 | 72.75p | 72.75p | 72.25p | 72.50p | 32875 |
23/10/2015 | 72.75p | 72.75p | 72.00p | 72.50p | 49728 |
22/10/2015 | 72.75p | 72.75p | 72.25p | 72.75p | 0 |
21/10/2015 | 72.75p | 73.00p | 72.25p | 72.25p | 23607 |
20/10/2015 | 72.75p | 73.50p | 72.75p | 72.75p | 92954 |
19/10/2015 | 72.75p | 73.37p | 72.75p | 73.37p | 46000 |
16/10/2015 | 72.80p | 73.37p | 72.80p | 73.37p | 16500 |
15/10/2015 | 72.75p | 73.75p | 72.75p | 73.37p | 27524 |
14/10/2015 | 72.75p | 73.37p | 72.75p | 73.37p | 30419 |
13/10/2015 | 72.80p | 73.50p | 72.80p | 73.37p | 5000 |
12/10/2015 | 73.25p | 74.08p | 72.80p | 73.50p | 26209 |
09/10/2015 | 72.77p | 74.12p | 72.75p | 73.87p | 32078 |
08/10/2015 | 73.00p | 74.12p | 72.75p | 74.12p | 11986 |
07/10/2015 | 73.00p | 74.12p | 72.75p | 74.12p | 81829 |
06/10/2015 | 72.53p | 73.16p | 72.50p | 73.00p | 15000 |
05/10/2015 | 72.50p | 72.78p | 72.50p | 72.50p | 2711 |
02/10/2015 | 74.25p | 74.48p | 73.00p | 73.50p | 16894 |
01/10/2015 | 73.00p | 74.37p | 73.00p | 74.37p | 0 |
30/09/2015 | 73.00p | 74.37p | 73.00p | 73.00p | 10393 |
29/09/2015 | 73.03p | 74.37p | 73.03p | 74.37p | 10000 |
28/09/2015 | 73.52p | 74.37p | 73.52p | 74.37p | 5000 |
25/09/2015 | 74.22p | 75.00p | 73.00p | 75.00p | 16290 |
24/09/2015 | 73.50p | 73.51p | 73.00p | 73.00p | 25724 |
*Close Price adjusted for both dividends and splits