Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2016 | 58.25p | 60.96p | 57.65p | 58.00p | 157514 |
12/07/2016 | 54.00p | 59.40p | 53.00p | 58.25p | 200210 |
11/07/2016 | 53.50p | 55.00p | 52.00p | 54.00p | 95401 |
08/07/2016 | 52.50p | 53.70p | 50.00p | 53.50p | 169266 |
07/07/2016 | 52.00p | 52.90p | 50.20p | 52.50p | 50180 |
06/07/2016 | 57.50p | 57.60p | 51.00p | 52.00p | 192831 |
05/07/2016 | 60.50p | 61.00p | 57.00p | 57.50p | 113137 |
04/07/2016 | 61.50p | 61.50p | 59.00p | 60.50p | 103412 |
01/07/2016 | 61.50p | 61.50p | 61.00p | 61.50p | 30000 |
30/06/2016 | 61.00p | 61.50p | 60.00p | 61.50p | 64286 |
29/06/2016 | 64.00p | 64.00p | 59.40p | 61.00p | 281660 |
28/06/2016 | 60.00p | 64.40p | 59.20p | 64.00p | 45171 |
27/06/2016 | 65.00p | 66.50p | 59.10p | 59.50p | 115993 |
24/06/2016 | 63.00p | 66.00p | 60.00p | 65.00p | 208025 |
23/06/2016 | 68.50p | 68.70p | 67.30p | 68.00p | 141389 |
22/06/2016 | 66.50p | 68.90p | 66.00p | 68.50p | 90306 |
21/06/2016 | 68.50p | 68.50p | 66.15p | 66.50p | 123967 |
20/06/2016 | 66.50p | 68.80p | 66.50p | 68.50p | 63764 |
17/06/2016 | 66.50p | 66.90p | 65.00p | 66.50p | 45852 |
16/06/2016 | 67.25p | 67.40p | 65.20p | 66.50p | 32915 |
15/06/2016 | 65.50p | 67.70p | 65.50p | 67.25p | 54818 |
14/06/2016 | 69.50p | 69.50p | 65.00p | 65.50p | 137685 |
13/06/2016 | 69.00p | 69.80p | 68.00p | 69.50p | 77969 |
10/06/2016 | 67.50p | 69.80p | 67.09p | 69.00p | 83841 |
09/06/2016 | 67.50p | 68.50p | 67.09p | 67.50p | 6010 |
08/06/2016 | 67.50p | 68.00p | 67.00p | 67.50p | 58428 |
07/06/2016 | 68.00p | 68.80p | 67.00p | 67.50p | 143129 |
06/06/2016 | 69.00p | 69.00p | 67.15p | 68.00p | 104926 |
03/06/2016 | 69.00p | 69.60p | 68.12p | 69.00p | 35379 |
02/06/2016 | 69.00p | 70.00p | 68.12p | 69.00p | 17164 |
01/06/2016 | 68.50p | 69.50p | 67.12p | 69.00p | 47077 |
31/05/2016 | 71.00p | 71.00p | 67.00p | 68.50p | 58905 |
27/05/2016 | 71.50p | 71.50p | 68.00p | 71.00p | 95041 |
26/05/2016 | 71.50p | 72.00p | 71.00p | 72.00p | 70936 |
25/05/2016 | 70.50p | 72.60p | 70.50p | 72.25p | 75514 |
24/05/2016 | 71.50p | 71.90p | 70.00p | 70.50p | 55026 |
23/05/2016 | 73.50p | 73.50p | 70.00p | 71.50p | 144801 |
20/05/2016 | 74.00p | 74.00p | 73.00p | 73.50p | 36567 |
19/05/2016 | 74.50p | 74.50p | 73.00p | 74.00p | 27591 |
18/05/2016 | 74.50p | 74.70p | 74.11p | 74.50p | 73197 |
17/05/2016 | 74.50p | 74.60p | 74.11p | 74.50p | 2555 |
16/05/2016 | 74.50p | 75.00p | 74.00p | 74.50p | 74644 |
13/05/2016 | 76.00p | 76.16p | 73.25p | 74.50p | 24364 |
12/05/2016 | 77.50p | 77.50p | 75.40p | 76.00p | 50182 |
11/05/2016 | 77.50p | 78.41p | 75.75p | 77.50p | 10870 |
10/05/2016 | 81.00p | 81.70p | 76.00p | 77.50p | 116031 |
09/05/2016 | 80.00p | 80.95p | 79.55p | 80.50p | 11016 |
06/05/2016 | 80.00p | 80.95p | 78.48p | 80.00p | 3090 |
05/05/2016 | 79.50p | 80.95p | 78.50p | 80.00p | 89558 |
04/05/2016 | 79.50p | 80.50p | 79.50p | 79.50p | 15100 |
03/05/2016 | 78.50p | 80.70p | 77.50p | 79.50p | 9406 |
29/04/2016 | 78.00p | 80.00p | 77.24p | 78.50p | 21624 |
28/04/2016 | 81.00p | 81.17p | 77.22p | 78.00p | 58664 |
27/04/2016 | 81.00p | 81.78p | 81.00p | 81.00p | 11852 |
26/04/2016 | 81.00p | 81.40p | 80.02p | 81.00p | 406857 |
25/04/2016 | 79.50p | 82.00p | 78.20p | 81.00p | 68200 |
22/04/2016 | 79.00p | 80.25p | 77.80p | 79.50p | 49821 |
21/04/2016 | 79.00p | 80.70p | 77.30p | 79.00p | 49482 |
20/04/2016 | 78.50p | 81.00p | 77.12p | 79.00p | 36832 |
19/04/2016 | 80.00p | 80.00p | 76.20p | 78.50p | 99060 |
18/04/2016 | 81.00p | 82.50p | 78.00p | 80.00p | 95241 |
15/04/2016 | 81.00p | 82.56p | 79.80p | 81.00p | 34044 |
14/04/2016 | 80.00p | 82.08p | 78.60p | 81.00p | 61127 |
13/04/2016 | 82.00p | 82.40p | 80.00p | 81.00p | 53380 |
12/04/2016 | 82.50p | 82.70p | 81.00p | 82.00p | 46729 |
11/04/2016 | 82.50p | 82.80p | 80.10p | 82.50p | 93151 |
08/04/2016 | 83.50p | 83.95p | 82.00p | 83.50p | 37129 |
07/04/2016 | 83.50p | 84.00p | 79.84p | 83.50p | 1933763 |
06/04/2016 | 83.50p | 85.00p | 82.00p | 83.50p | 67517 |
05/04/2016 | 83.50p | 83.80p | 82.06p | 83.50p | 42073 |
04/04/2016 | 85.00p | 86.50p | 82.06p | 83.50p | 63181 |
01/04/2016 | 82.50p | 87.00p | 82.50p | 85.00p | 143770 |
31/03/2016 | 82.00p | 84.00p | 80.75p | 82.50p | 371146 |
30/03/2016 | 82.00p | 83.76p | 80.00p | 82.00p | 53226 |
29/03/2016 | 79.00p | 84.00p | 79.00p | 82.00p | 156627 |
24/03/2016 | 78.50p | 80.00p | 77.30p | 79.00p | 103200 |
23/03/2016 | 77.00p | 78.50p | 77.00p | 78.50p | 20855 |
22/03/2016 | 74.50p | 77.72p | 74.40p | 77.00p | 170621 |
21/03/2016 | 81.50p | 83.00p | 73.50p | 74.50p | 395583 |
18/03/2016 | 78.00p | 79.00p | 77.00p | 78.50p | 168324 |
17/03/2016 | 78.00p | 78.80p | 77.00p | 78.00p | 63237 |
16/03/2016 | 78.50p | 78.95p | 77.20p | 78.00p | 28372 |
15/03/2016 | 78.50p | 79.00p | 77.30p | 78.50p | 29245 |
14/03/2016 | 78.50p | 79.25p | 77.20p | 78.50p | 33358 |
11/03/2016 | 78.50p | 79.25p | 77.00p | 78.50p | 13778 |
10/03/2016 | 79.00p | 79.50p | 78.00p | 78.50p | 45258 |
09/03/2016 | 78.50p | 79.50p | 78.00p | 79.00p | 41563 |
08/03/2016 | 78.00p | 80.50p | 78.00p | 78.50p | 47836 |
07/03/2016 | 78.00p | 78.04p | 77.12p | 78.00p | 42577 |
04/03/2016 | 78.00p | 79.00p | 77.12p | 78.00p | 15087 |
03/03/2016 | 78.00p | 79.50p | 77.00p | 78.00p | 30584 |
02/03/2016 | 78.00p | 78.00p | 77.00p | 78.00p | 21386 |
01/03/2016 | 78.00p | 78.00p | 75.00p | 78.00p | 237306 |
29/02/2016 | 78.00p | 78.00p | 77.00p | 78.00p | 13464 |
26/02/2016 | 77.50p | 78.50p | 77.00p | 78.00p | 44043 |
25/02/2016 | 77.50p | 77.80p | 76.30p | 77.50p | 1086970 |
24/02/2016 | 78.00p | 78.00p | 76.30p | 77.50p | 36488 |
23/02/2016 | 78.00p | 78.00p | 76.00p | 78.00p | 54825 |
22/02/2016 | 80.00p | 80.00p | 77.00p | 78.00p | 47905 |
19/02/2016 | 80.00p | 80.00p | 79.00p | 80.00p | 37219 |
18/02/2016 | 80.00p | 80.00p | 79.00p | 80.00p | 136390 |
17/02/2016 | 80.00p | 81.50p | 79.06p | 80.00p | 39760 |
16/02/2016 | 80.00p | 80.00p | 79.06p | 80.00p | 16600 |
15/02/2016 | 79.50p | 80.00p | 78.50p | 80.00p | 33409 |
12/02/2016 | 80.00p | 80.00p | 78.00p | 79.50p | 45218 |
11/02/2016 | 81.50p | 81.50p | 79.00p | 80.00p | 104945 |
10/02/2016 | 81.00p | 81.90p | 80.00p | 81.50p | 13320 |
09/02/2016 | 81.00p | 82.00p | 80.00p | 81.00p | 395745 |
08/02/2016 | 82.50p | 83.00p | 80.50p | 81.00p | 250058 |
05/02/2016 | 80.50p | 83.00p | 80.50p | 82.50p | 178819 |
04/02/2016 | 80.50p | 80.80p | 80.00p | 80.50p | 151507 |
03/02/2016 | 83.00p | 83.60p | 80.00p | 80.50p | 241476 |
02/02/2016 | 83.50p | 83.90p | 82.00p | 83.50p | 67194 |
01/02/2016 | 77.50p | 84.00p | 76.90p | 83.50p | 213509 |
29/01/2016 | 75.50p | 75.50p | 75.00p | 75.50p | 12065 |
28/01/2016 | 75.50p | 75.50p | 75.00p | 75.50p | 33533 |
27/01/2016 | 75.50p | 75.50p | 75.05p | 75.50p | 12891 |
26/01/2016 | 75.50p | 76.50p | 74.00p | 75.50p | 167008 |
25/01/2016 | 75.50p | 77.50p | 75.00p | 75.50p | 56394 |
22/01/2016 | 74.50p | 75.88p | 74.50p | 75.50p | 332131 |
21/01/2016 | 74.50p | 74.68p | 73.10p | 74.00p | 54868 |
20/01/2016 | 74.50p | 75.25p | 73.00p | 74.50p | 117326 |
19/01/2016 | 70.25p | 74.50p | 70.00p | 74.50p | 217850 |
18/01/2016 | 72.25p | 72.25p | 67.00p | 70.25p | 372908 |
15/01/2016 | 73.50p | 73.68p | 71.10p | 72.25p | 133922 |
14/01/2016 | 77.50p | 77.50p | 70.50p | 74.50p | 680802 |
13/01/2016 | 80.50p | 80.50p | 77.00p | 77.50p | 249694 |
12/01/2016 | 84.50p | 84.72p | 79.00p | 80.50p | 146588 |
11/01/2016 | 86.50p | 86.50p | 84.00p | 84.50p | 65355 |
08/01/2016 | 88.50p | 89.00p | 85.50p | 86.50p | 73456 |
07/01/2016 | 90.50p | 90.92p | 87.40p | 88.50p | 48950 |
06/01/2016 | 90.00p | 91.50p | 88.25p | 90.50p | 87101 |
05/01/2016 | 92.00p | 92.00p | 88.50p | 90.00p | 38518 |
04/01/2016 | 93.50p | 94.40p | 91.00p | 92.00p | 41543 |
31/12/2015 | 93.50p | 93.95p | 92.06p | 93.50p | 8664 |
30/12/2015 | 93.50p | 93.90p | 91.10p | 93.50p | 39699 |
29/12/2015 | 93.50p | 94.22p | 91.50p | 93.50p | 23947 |
24/12/2015 | 93.00p | 93.00p | 91.05p | 93.00p | 1319 |
23/12/2015 | 93.00p | 93.70p | 91.05p | 93.00p | 2553 |
22/12/2015 | 93.00p | 94.00p | 90.91p | 93.00p | 77065 |
21/12/2015 | 93.00p | 93.50p | 92.20p | 93.00p | 3298 |
18/12/2015 | 93.50p | 93.50p | 92.00p | 93.00p | 24050 |
17/12/2015 | 93.50p | 93.65p | 93.00p | 93.50p | 1570 |
16/12/2015 | 93.50p | 93.50p | 92.00p | 93.50p | 3651 |
15/12/2015 | 93.50p | 93.70p | 93.50p | 93.50p | 7635 |
14/12/2015 | 94.00p | 94.40p | 92.00p | 93.50p | 27437 |
11/12/2015 | 94.00p | 94.40p | 93.25p | 94.00p | 60857 |
10/12/2015 | 93.50p | 94.60p | 92.84p | 94.00p | 38485 |
09/12/2015 | 95.00p | 95.00p | 92.66p | 93.50p | 57914 |
08/12/2015 | 96.00p | 96.50p | 94.12p | 95.00p | 28410 |
07/12/2015 | 96.50p | 97.50p | 95.55p | 96.00p | 16305 |
04/12/2015 | 96.50p | 97.50p | 95.75p | 96.50p | 37955 |
03/12/2015 | 97.00p | 98.00p | 96.25p | 96.50p | 34859 |
02/12/2015 | 98.00p | 98.00p | 96.00p | 97.00p | 88348 |
01/12/2015 | 96.00p | 100.00p | 96.00p | 98.00p | 46504 |
30/11/2015 | 94.50p | 98.00p | 94.50p | 96.00p | 34331 |
27/11/2015 | 93.50p | 95.94p | 92.60p | 94.50p | 37896 |
26/11/2015 | 90.50p | 95.19p | 90.50p | 93.50p | 113486 |
25/11/2015 | 85.00p | 91.00p | 85.00p | 90.50p | 339614 |
24/11/2015 | 84.50p | 86.00p | 83.05p | 85.00p | 84552 |
23/11/2015 | 89.00p | 89.95p | 83.00p | 84.50p | 177243 |
20/11/2015 | 91.50p | 91.50p | 88.50p | 89.00p | 113999 |
19/11/2015 | 91.50p | 91.50p | 90.20p | 91.50p | 21324 |
18/11/2015 | 91.50p | 92.50p | 90.48p | 91.50p | 54976 |
17/11/2015 | 91.50p | 92.82p | 90.45p | 91.50p | 11598 |
16/11/2015 | 93.00p | 93.00p | 90.10p | 91.50p | 40287 |
13/11/2015 | 93.00p | 94.00p | 91.30p | 93.00p | 15934 |
12/11/2015 | 93.50p | 94.00p | 91.30p | 93.00p | 16679 |
11/11/2015 | 93.50p | 95.00p | 92.20p | 93.50p | 4826 |
10/11/2015 | 94.00p | 95.20p | 91.00p | 93.50p | 38115 |
09/11/2015 | 96.50p | 96.50p | 92.00p | 94.00p | 39422 |
06/11/2015 | 96.50p | 98.00p | 95.55p | 96.50p | 45680 |
05/11/2015 | 96.50p | 98.00p | 95.72p | 96.50p | 123072 |
04/11/2015 | 96.00p | 100.00p | 95.00p | 96.50p | 266545 |
03/11/2015 | 94.00p | 96.98p | 92.00p | 96.00p | 107102 |
02/11/2015 | 92.00p | 95.56p | 91.82p | 94.00p | 158064 |
30/10/2015 | 91.00p | 93.00p | 91.00p | 92.00p | 56538 |
29/10/2015 | 93.50p | 93.80p | 90.00p | 91.00p | 69869 |
28/10/2015 | 94.00p | 94.00p | 93.00p | 93.50p | 41615 |
27/10/2015 | 95.00p | 95.50p | 93.00p | 94.00p | 107983 |
26/10/2015 | 94.50p | 95.70p | 93.00p | 95.00p | 110252 |
23/10/2015 | 90.00p | 95.22p | 90.00p | 94.50p | 192023 |
22/10/2015 | 90.50p | 90.50p | 89.00p | 90.00p | 87741 |
21/10/2015 | 92.00p | 92.20p | 89.10p | 90.00p | 103535 |
20/10/2015 | 94.50p | 94.50p | 89.30p | 92.00p | 145189 |
19/10/2015 | 105.50p | 106.50p | 92.00p | 94.50p | 401385 |
16/10/2015 | 105.50p | 105.50p | 100.00p | 101.50p | 105553 |
15/10/2015 | 106.00p | 107.20p | 105.00p | 105.50p | 969194 |
14/10/2015 | 105.00p | 107.00p | 103.00p | 106.00p | 136678 |
13/10/2015 | 107.00p | 108.00p | 105.10p | 106.00p | 47658 |
12/10/2015 | 107.00p | 108.00p | 106.00p | 107.00p | 869951 |
09/10/2015 | 107.00p | 110.00p | 106.22p | 107.00p | 76679 |
08/10/2015 | 107.00p | 108.00p | 106.40p | 107.00p | 72234 |
07/10/2015 | 105.50p | 108.00p | 105.50p | 107.00p | 199453 |
06/10/2015 | 103.00p | 107.00p | 103.00p | 105.50p | 235108 |
05/10/2015 | 102.00p | 104.99p | 101.60p | 103.00p | 48503 |
02/10/2015 | 103.00p | 104.60p | 101.70p | 103.00p | 30942 |
01/10/2015 | 101.00p | 104.60p | 101.00p | 103.00p | 55561 |
30/09/2015 | 100.00p | 102.50p | 99.00p | 101.00p | 132661 |
29/09/2015 | 102.50p | 103.52p | 98.00p | 100.00p | 440933 |
*Close Price adjusted for both dividends and splits