Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/06/2016 | 44.25p | 45.70p | 43.85p | 44.25p | 13517 |
07/06/2016 | 44.25p | 44.25p | 42.26p | 44.25p | 9731 |
06/06/2016 | 43.63p | 46.25p | 42.00p | 44.25p | 48190 |
03/06/2016 | 43.63p | 43.63p | 42.25p | 43.63p | 82500 |
02/06/2016 | 43.63p | 43.63p | 42.25p | 43.63p | 4773 |
01/06/2016 | 43.63p | 43.63p | 43.63p | 43.63p | 0 |
31/05/2016 | 43.63p | 43.63p | 43.63p | 43.63p | 0 |
27/05/2016 | 43.63p | 43.63p | 42.28p | 43.63p | 7735 |
26/05/2016 | 43.63p | 43.63p | 42.25p | 43.63p | 14320 |
25/05/2016 | 43.63p | 43.63p | 43.50p | 43.63p | 23059 |
24/05/2016 | 43.88p | 43.88p | 42.28p | 43.63p | 47553 |
23/05/2016 | 43.88p | 43.90p | 42.75p | 43.88p | 28578 |
20/05/2016 | 44.50p | 45.00p | 42.80p | 43.88p | 96484 |
19/05/2016 | 43.75p | 43.75p | 42.50p | 43.75p | 4335 |
18/05/2016 | 43.75p | 43.75p | 43.40p | 43.75p | 4608 |
17/05/2016 | 43.75p | 43.75p | 43.75p | 43.75p | 0 |
16/05/2016 | 43.75p | 43.75p | 43.75p | 43.75p | 0 |
13/05/2016 | 43.75p | 43.75p | 42.51p | 43.75p | 10000 |
12/05/2016 | 43.75p | 43.75p | 42.51p | 43.75p | 2800 |
11/05/2016 | 43.00p | 44.04p | 43.00p | 43.75p | 11520 |
10/05/2016 | 43.00p | 43.60p | 43.00p | 43.00p | 11440 |
09/05/2016 | 43.00p | 43.00p | 43.00p | 43.00p | 5000 |
06/05/2016 | 42.50p | 43.00p | 42.50p | 42.50p | 1732 |
05/05/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
04/05/2016 | 42.50p | 42.50p | 41.00p | 42.50p | 10000 |
03/05/2016 | 42.50p | 43.00p | 42.50p | 42.50p | 774338 |
29/04/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
28/04/2016 | 43.00p | 43.00p | 41.00p | 42.50p | 15834 |
27/04/2016 | 43.50p | 43.50p | 42.00p | 43.00p | 20060 |
26/04/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 2270 |
25/04/2016 | 43.50p | 43.50p | 43.00p | 43.50p | 3500 |
22/04/2016 | 43.50p | 43.60p | 43.00p | 43.50p | 17300 |
21/04/2016 | 43.00p | 43.50p | 42.80p | 43.50p | 1761 |
20/04/2016 | 42.00p | 43.00p | 41.02p | 43.00p | 143276 |
19/04/2016 | 42.00p | 42.00p | 41.70p | 42.00p | 10767 |
18/04/2016 | 42.00p | 42.00p | 41.70p | 42.00p | 1299 |
15/04/2016 | 42.00p | 42.00p | 41.72p | 42.00p | 15954 |
14/04/2016 | 42.00p | 42.00p | 41.04p | 42.00p | 15320 |
13/04/2016 | 42.00p | 42.00p | 41.76p | 42.00p | 1500 |
12/04/2016 | 42.00p | 42.00p | 41.00p | 42.00p | 38379 |
11/04/2016 | 42.00p | 42.00p | 41.78p | 42.00p | 15141 |
08/04/2016 | 42.00p | 42.00p | 41.80p | 42.00p | 6093 |
07/04/2016 | 42.00p | 42.00p | 41.50p | 42.00p | 14142 |
06/04/2016 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
05/04/2016 | 42.00p | 42.00p | 41.50p | 42.00p | 7806 |
04/04/2016 | 42.00p | 42.00p | 41.60p | 42.00p | 7500 |
01/04/2016 | 42.00p | 42.00p | 41.00p | 42.00p | 48894 |
31/03/2016 | 42.00p | 42.00p | 41.60p | 42.00p | 20000 |
30/03/2016 | 42.00p | 42.00p | 41.70p | 42.00p | 599 |
29/03/2016 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
24/03/2016 | 42.00p | 42.00p | 41.00p | 42.00p | 11665 |
23/03/2016 | 42.00p | 42.00p | 41.24p | 42.00p | 14272 |
22/03/2016 | 42.00p | 42.00p | 41.36p | 42.00p | 2500 |
21/03/2016 | 42.00p | 42.00p | 41.00p | 42.00p | 25918 |
18/03/2016 | 42.00p | 42.00p | 41.36p | 42.00p | 695 |
17/03/2016 | 42.00p | 42.00p | 41.36p | 42.00p | 3000 |
16/03/2016 | 42.00p | 42.10p | 41.01p | 42.00p | 25455 |
15/03/2016 | 42.00p | 42.00p | 41.38p | 42.00p | 32235 |
14/03/2016 | 41.75p | 42.25p | 41.00p | 42.25p | 45444 |
11/03/2016 | 41.75p | 42.50p | 41.75p | 41.75p | 134813 |
10/03/2016 | 41.50p | 41.90p | 41.50p | 41.75p | 4744 |
09/03/2016 | 41.50p | 41.50p | 41.00p | 41.50p | 4847 |
08/03/2016 | 42.00p | 42.00p | 40.00p | 41.50p | 14449 |
07/03/2016 | 42.50p | 42.50p | 41.00p | 42.00p | 4607 |
04/03/2016 | 42.50p | 42.50p | 41.01p | 42.50p | 2690 |
03/03/2016 | 42.50p | 42.50p | 41.00p | 42.50p | 3200 |
02/03/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
01/03/2016 | 42.50p | 42.50p | 41.00p | 42.50p | 1800 |
29/02/2016 | 42.50p | 42.50p | 41.01p | 42.50p | 1000 |
26/02/2016 | 42.00p | 42.50p | 41.90p | 42.50p | 20000 |
25/02/2016 | 42.00p | 42.00p | 41.90p | 42.00p | 121 |
24/02/2016 | 42.00p | 42.00p | 40.01p | 42.00p | 8591 |
23/02/2016 | 42.00p | 42.00p | 42.00p | 42.00p | 234 |
22/02/2016 | 42.00p | 42.00p | 40.01p | 42.00p | 2982 |
19/02/2016 | 42.00p | 42.00p | 40.00p | 42.00p | 20905 |
18/02/2016 | 42.00p | 42.00p | 41.99p | 42.00p | 14111 |
17/02/2016 | 42.00p | 42.00p | 41.90p | 42.00p | 2000 |
16/02/2016 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
15/02/2016 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
12/02/2016 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
11/02/2016 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
10/02/2016 | 42.00p | 42.00p | 41.00p | 42.00p | 9000 |
09/02/2016 | 42.00p | 42.00p | 40.00p | 42.00p | 6820 |
08/02/2016 | 43.00p | 43.00p | 40.00p | 42.00p | 13552 |
05/02/2016 | 43.00p | 43.00p | 41.00p | 43.00p | 600 |
04/02/2016 | 43.00p | 43.00p | 41.00p | 43.00p | 4870 |
03/02/2016 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
02/02/2016 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
01/02/2016 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
29/01/2016 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
28/01/2016 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
27/01/2016 | 43.00p | 43.00p | 41.00p | 43.00p | 1000 |
26/01/2016 | 43.50p | 43.50p | 42.00p | 43.00p | 20770 |
25/01/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 172 |
22/01/2016 | 43.50p | 43.50p | 42.00p | 43.50p | 5827 |
21/01/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
20/01/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
19/01/2016 | 43.50p | 43.90p | 42.50p | 43.50p | 3766 |
18/01/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
15/01/2016 | 42.00p | 43.50p | 42.00p | 43.50p | 23662 |
14/01/2016 | 42.00p | 42.00p | 41.00p | 42.00p | 756 |
13/01/2016 | 41.50p | 42.00p | 41.50p | 42.00p | 50000 |
12/01/2016 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
11/01/2016 | 41.50p | 41.50p | 40.00p | 41.50p | 11751 |
08/01/2016 | 41.50p | 41.80p | 41.50p | 41.50p | 4820 |
07/01/2016 | 42.00p | 42.00p | 41.01p | 41.50p | 3695 |
06/01/2016 | 41.00p | 42.00p | 41.00p | 42.00p | 9202 |
05/01/2016 | 41.00p | 41.00p | 40.00p | 41.00p | 11800 |
04/01/2016 | 41.00p | 41.39p | 41.00p | 41.00p | 2458 |
31/12/2015 | 41.00p | 41.40p | 41.00p | 41.00p | 3695 |
30/12/2015 | 41.00p | 41.40p | 41.00p | 41.00p | 1400 |
29/12/2015 | 41.00p | 41.40p | 41.00p | 41.00p | 10000 |
24/12/2015 | 41.00p | 41.00p | 40.00p | 41.00p | 504 |
23/12/2015 | 41.00p | 41.40p | 41.00p | 41.00p | 777 |
22/12/2015 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
21/12/2015 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
18/12/2015 | 41.25p | 41.25p | 40.00p | 41.00p | 18874 |
17/12/2015 | 41.25p | 41.40p | 40.50p | 41.25p | 3678 |
16/12/2015 | 40.75p | 41.32p | 40.70p | 41.25p | 11369 |
15/12/2015 | 40.75p | 40.77p | 40.50p | 40.75p | 7649 |
14/12/2015 | 40.75p | 40.75p | 40.50p | 40.75p | 1513 |
11/12/2015 | 40.75p | 40.75p | 40.75p | 40.75p | 0 |
10/12/2015 | 40.50p | 40.80p | 40.50p | 40.75p | 29378 |
09/12/2015 | 40.50p | 40.55p | 40.00p | 40.50p | 9336 |
08/12/2015 | 40.50p | 40.63p | 40.00p | 40.50p | 18918 |
07/12/2015 | 46.50p | 46.50p | 39.00p | 40.50p | 129827 |
04/12/2015 | 46.50p | 46.50p | 46.40p | 46.50p | 13141 |
03/12/2015 | 51.00p | 51.00p | 46.01p | 46.50p | 83769 |
02/12/2015 | 52.00p | 52.99p | 50.00p | 51.00p | 46710 |
01/12/2015 | 52.50p | 52.50p | 51.00p | 52.00p | 10964 |
30/11/2015 | 52.50p | 53.34p | 51.10p | 52.50p | 1866 |
27/11/2015 | 53.50p | 53.50p | 52.00p | 52.50p | 10455 |
26/11/2015 | 54.00p | 54.00p | 52.00p | 53.50p | 4100 |
25/11/2015 | 55.00p | 55.00p | 53.00p | 54.00p | 4000 |
24/11/2015 | 55.00p | 55.40p | 53.00p | 55.00p | 3893 |
23/11/2015 | 55.00p | 55.00p | 53.00p | 55.00p | 1889 |
20/11/2015 | 55.00p | 55.40p | 53.00p | 55.00p | 918 |
19/11/2015 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
18/11/2015 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
17/11/2015 | 55.00p | 55.00p | 53.00p | 55.00p | 641 |
16/11/2015 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
13/11/2015 | 55.00p | 55.00p | 53.00p | 55.00p | 2789 |
12/11/2015 | 55.00p | 55.70p | 53.00p | 55.00p | 12522 |
11/11/2015 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
10/11/2015 | 55.00p | 55.00p | 54.50p | 55.00p | 0 |
09/11/2015 | 55.00p | 55.00p | 53.00p | 54.50p | 6636 |
06/11/2015 | 55.50p | 56.00p | 54.00p | 55.00p | 46354 |
05/11/2015 | 55.50p | 56.64p | 55.50p | 55.50p | 3750 |
04/11/2015 | 56.00p | 56.00p | 55.00p | 55.50p | 3832 |
03/11/2015 | 56.00p | 56.00p | 55.00p | 56.00p | 1711 |
02/11/2015 | 56.00p | 56.00p | 55.00p | 56.00p | 13600 |
30/10/2015 | 56.00p | 56.00p | 55.00p | 56.00p | 1500 |
29/10/2015 | 56.00p | 56.00p | 55.00p | 56.00p | 9003 |
28/10/2015 | 56.00p | 56.00p | 55.00p | 56.00p | 1820 |
27/10/2015 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
26/10/2015 | 56.00p | 56.00p | 55.00p | 56.00p | 1000 |
23/10/2015 | 56.00p | 56.00p | 55.10p | 56.00p | 1486 |
22/10/2015 | 56.50p | 56.50p | 55.00p | 56.00p | 6500 |
21/10/2015 | 56.50p | 56.50p | 55.00p | 56.50p | 340 |
20/10/2015 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
19/10/2015 | 56.50p | 56.50p | 55.00p | 56.50p | 1126 |
16/10/2015 | 56.50p | 56.50p | 55.00p | 56.50p | 4228 |
15/10/2015 | 56.50p | 56.50p | 55.00p | 56.50p | 5709 |
14/10/2015 | 56.50p | 56.50p | 55.00p | 56.50p | 1820 |
13/10/2015 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
12/10/2015 | 57.00p | 57.00p | 55.00p | 56.50p | 3543 |
09/10/2015 | 57.00p | 57.00p | 55.01p | 57.00p | 1820 |
08/10/2015 | 57.00p | 57.00p | 55.01p | 57.00p | 3687 |
07/10/2015 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
06/10/2015 | 57.00p | 57.00p | 56.00p | 57.00p | 3000 |
05/10/2015 | 57.00p | 57.00p | 55.00p | 57.00p | 7735 |
02/10/2015 | 57.00p | 57.00p | 56.00p | 57.00p | 4000 |
01/10/2015 | 57.00p | 57.00p | 55.00p | 57.00p | 250 |
30/09/2015 | 57.50p | 57.50p | 55.00p | 57.00p | 3946 |
29/09/2015 | 58.00p | 58.00p | 55.00p | 57.50p | 11518 |
28/09/2015 | 58.00p | 58.00p | 56.24p | 58.00p | 2673 |
25/09/2015 | 59.00p | 59.00p | 56.50p | 58.00p | 15000 |
24/09/2015 | 60.00p | 60.00p | 58.00p | 59.00p | 11148 |
23/09/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
22/09/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
21/09/2015 | 61.00p | 61.00p | 59.00p | 60.00p | 14000 |
18/09/2015 | 62.00p | 62.00p | 60.00p | 61.00p | 13262 |
17/09/2015 | 63.00p | 63.00p | 60.00p | 62.00p | 44000 |
16/09/2015 | 63.00p | 63.60p | 60.00p | 63.00p | 27326 |
15/09/2015 | 62.00p | 63.00p | 60.11p | 63.00p | 2926 |
14/09/2015 | 62.00p | 63.99p | 60.11p | 62.00p | 6494 |
11/09/2015 | 61.50p | 62.70p | 61.50p | 62.00p | 2000 |
10/09/2015 | 61.50p | 61.50p | 61.00p | 61.50p | 11500 |
09/09/2015 | 58.50p | 61.50p | 58.50p | 61.50p | 49880 |
08/09/2015 | 58.00p | 59.00p | 57.15p | 58.50p | 56000 |
07/09/2015 | 59.50p | 59.50p | 56.00p | 58.00p | 44632 |
04/09/2015 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
03/09/2015 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
02/09/2015 | 60.50p | 60.50p | 59.50p | 59.50p | 5057 |
01/09/2015 | 60.50p | 60.99p | 60.50p | 60.50p | 1000 |
28/08/2015 | 60.00p | 60.90p | 60.00p | 60.50p | 33411 |
27/08/2015 | 60.00p | 60.48p | 60.00p | 60.00p | 2667 |
26/08/2015 | 60.00p | 60.48p | 60.00p | 60.00p | 3000 |
25/08/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
24/08/2015 | 64.50p | 64.50p | 60.00p | 60.00p | 27145 |
*Close Price adjusted for both dividends and splits