Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2016 | 52.00p | 52.89p | 50.50p | 52.25p | 762374 |
04/07/2016 | 54.50p | 54.52p | 49.16p | 52.25p | 1008568 |
01/07/2016 | 51.00p | 56.25p | 49.50p | 54.25p | 2036573 |
30/06/2016 | 44.00p | 52.00p | 43.00p | 50.25p | 2518627 |
29/06/2016 | 41.25p | 44.00p | 40.50p | 44.00p | 728625 |
28/06/2016 | 40.75p | 41.13p | 40.50p | 40.75p | 446748 |
27/06/2016 | 41.25p | 41.61p | 39.40p | 40.75p | 527377 |
24/06/2016 | 38.00p | 42.00p | 37.00p | 41.50p | 730930 |
23/06/2016 | 41.75p | 42.74p | 39.50p | 41.00p | 687994 |
22/06/2016 | 41.50p | 42.50p | 41.50p | 41.75p | 652276 |
21/06/2016 | 41.50p | 42.00p | 40.75p | 41.50p | 148099 |
20/06/2016 | 42.00p | 42.15p | 41.50p | 41.50p | 1489470 |
17/06/2016 | 40.25p | 41.00p | 40.00p | 40.75p | 175700 |
16/06/2016 | 41.50p | 41.55p | 40.00p | 40.00p | 681612 |
15/06/2016 | 40.50p | 43.00p | 40.50p | 41.75p | 808584 |
14/06/2016 | 39.50p | 40.68p | 38.00p | 40.50p | 490689 |
13/06/2016 | 41.50p | 41.74p | 40.11p | 41.25p | 571070 |
10/06/2016 | 42.00p | 42.75p | 41.00p | 41.25p | 275576 |
09/06/2016 | 42.25p | 42.81p | 41.50p | 42.25p | 474229 |
08/06/2016 | 42.00p | 42.50p | 41.84p | 42.25p | 667920 |
07/06/2016 | 43.00p | 44.25p | 41.50p | 41.50p | 994939 |
06/06/2016 | 41.50p | 42.75p | 40.50p | 42.50p | 1096509 |
03/06/2016 | 41.00p | 43.00p | 39.88p | 43.00p | 1246668 |
02/06/2016 | 42.00p | 43.00p | 40.50p | 41.50p | 663772 |
01/06/2016 | 44.00p | 45.75p | 41.50p | 42.00p | 735429 |
31/05/2016 | 44.75p | 46.00p | 43.50p | 44.25p | 2879949 |
27/05/2016 | 45.00p | 46.00p | 44.73p | 44.75p | 1573391 |
26/05/2016 | 44.00p | 45.00p | 43.00p | 44.50p | 927729 |
25/05/2016 | 42.50p | 45.28p | 42.50p | 43.75p | 1041773 |
24/05/2016 | 41.50p | 43.50p | 40.69p | 42.00p | 984386 |
23/05/2016 | 41.50p | 43.75p | 41.50p | 42.25p | 376487 |
20/05/2016 | 39.00p | 41.75p | 39.00p | 41.75p | 1413872 |
19/05/2016 | 39.50p | 40.50p | 38.75p | 39.50p | 283693 |
18/05/2016 | 39.00p | 41.83p | 38.19p | 40.00p | 1478561 |
17/05/2016 | 38.75p | 39.00p | 37.25p | 38.00p | 377026 |
16/05/2016 | 38.50p | 39.25p | 38.00p | 39.00p | 182189 |
13/05/2016 | 40.00p | 40.25p | 38.00p | 39.00p | 479810 |
12/05/2016 | 39.75p | 40.09p | 39.38p | 39.75p | 241045 |
11/05/2016 | 39.00p | 39.50p | 38.62p | 39.50p | 226822 |
10/05/2016 | 39.50p | 40.00p | 38.13p | 38.75p | 688095 |
09/05/2016 | 40.50p | 43.25p | 39.25p | 39.50p | 661203 |
06/05/2016 | 40.00p | 41.32p | 40.00p | 40.50p | 850525 |
05/05/2016 | 39.75p | 41.00p | 39.50p | 40.00p | 434017 |
04/05/2016 | 38.50p | 40.00p | 38.00p | 39.50p | 503129 |
03/05/2016 | 38.75p | 39.00p | 37.50p | 38.00p | 547715 |
29/04/2016 | 40.25p | 40.75p | 38.67p | 39.00p | 706671 |
28/04/2016 | 39.25p | 40.10p | 37.25p | 38.00p | 1175515 |
27/04/2016 | 39.25p | 39.50p | 38.87p | 39.25p | 233850 |
26/04/2016 | 39.00p | 41.00p | 39.00p | 39.25p | 725423 |
25/04/2016 | 39.50p | 39.97p | 37.50p | 39.25p | 594062 |
22/04/2016 | 40.75p | 40.75p | 39.00p | 40.00p | 271716 |
21/04/2016 | 41.00p | 41.00p | 39.50p | 40.00p | 184699 |
20/04/2016 | 40.50p | 41.09p | 39.75p | 40.00p | 179719 |
19/04/2016 | 40.25p | 40.93p | 39.25p | 39.25p | 240797 |
18/04/2016 | 42.50p | 42.50p | 39.00p | 39.50p | 465827 |
15/04/2016 | 41.50p | 42.12p | 40.50p | 40.75p | 654017 |
14/04/2016 | 42.50p | 42.83p | 39.57p | 41.50p | 1130252 |
13/04/2016 | 42.75p | 43.70p | 42.25p | 42.50p | 659562 |
12/04/2016 | 45.25p | 46.00p | 42.35p | 42.50p | 2804523 |
11/04/2016 | 44.75p | 47.50p | 44.56p | 45.50p | 1379237 |
08/04/2016 | 42.50p | 44.75p | 42.50p | 44.50p | 686313 |
07/04/2016 | 44.75p | 44.75p | 42.00p | 42.50p | 667302 |
06/04/2016 | 44.75p | 45.75p | 41.50p | 44.75p | 559826 |
05/04/2016 | 46.75p | 46.75p | 43.75p | 45.00p | 447686 |
04/04/2016 | 45.00p | 47.71p | 44.00p | 45.50p | 1160932 |
01/04/2016 | 41.00p | 45.00p | 35.85p | 44.50p | 3667029 |
31/03/2016 | 43.75p | 44.75p | 35.00p | 42.00p | 18321420 |
30/03/2016 | 46.50p | 47.75p | 45.94p | 46.00p | 951781 |
29/03/2016 | 45.00p | 46.50p | 44.81p | 46.25p | 877895 |
24/03/2016 | 45.00p | 45.00p | 42.50p | 44.00p | 1932878 |
23/03/2016 | 42.50p | 46.75p | 41.25p | 44.25p | 4775109 |
22/03/2016 | 40.00p | 42.50p | 40.00p | 42.00p | 1100732 |
21/03/2016 | 41.75p | 42.25p | 40.46p | 41.00p | 140078 |
18/03/2016 | 42.00p | 42.25p | 41.82p | 42.00p | 453861 |
17/03/2016 | 41.75p | 42.00p | 41.25p | 42.00p | 211042 |
16/03/2016 | 42.00p | 42.00p | 41.00p | 41.50p | 219885 |
15/03/2016 | 42.00p | 42.00p | 41.50p | 41.50p | 348972 |
14/03/2016 | 42.50p | 42.50p | 41.50p | 42.00p | 154941 |
11/03/2016 | 41.25p | 42.00p | 39.92p | 41.75p | 893795 |
10/03/2016 | 41.50p | 42.50p | 40.54p | 41.00p | 517365 |
09/03/2016 | 42.50p | 43.75p | 41.50p | 42.25p | 416418 |
08/03/2016 | 44.00p | 44.00p | 42.50p | 43.00p | 854634 |
07/03/2016 | 42.75p | 44.00p | 42.50p | 43.75p | 1111644 |
04/03/2016 | 42.75p | 44.00p | 41.37p | 43.00p | 5837633 |
03/03/2016 | 41.50p | 43.25p | 41.50p | 42.75p | 509853 |
02/03/2016 | 42.50p | 42.50p | 41.25p | 42.00p | 547138 |
01/03/2016 | 41.00p | 42.31p | 40.50p | 42.00p | 1081834 |
29/02/2016 | 39.75p | 41.00p | 39.44p | 40.50p | 1564252 |
26/02/2016 | 40.00p | 40.00p | 39.19p | 39.50p | 340327 |
25/02/2016 | 40.00p | 40.00p | 39.00p | 39.25p | 162833 |
24/02/2016 | 39.75p | 39.88p | 39.00p | 39.25p | 486878 |
23/02/2016 | 40.50p | 40.50p | 39.50p | 39.50p | 156110 |
22/02/2016 | 38.00p | 40.00p | 37.58p | 39.50p | 1740598 |
19/02/2016 | 40.50p | 40.50p | 38.00p | 38.00p | 327348 |
18/02/2016 | 40.00p | 40.25p | 39.00p | 39.50p | 218662 |
17/02/2016 | 38.50p | 40.00p | 37.94p | 39.25p | 321558 |
16/02/2016 | 40.50p | 40.50p | 37.75p | 38.00p | 346366 |
15/02/2016 | 39.00p | 40.00p | 38.00p | 38.25p | 244716 |
12/02/2016 | 39.00p | 39.80p | 36.81p | 38.00p | 724205 |
11/02/2016 | 43.75p | 43.75p | 37.00p | 37.25p | 1506605 |
10/02/2016 | 44.25p | 47.00p | 43.00p | 43.00p | 803530 |
09/02/2016 | 43.50p | 45.00p | 43.00p | 43.25p | 785193 |
08/02/2016 | 45.50p | 46.40p | 43.63p | 43.75p | 774927 |
05/02/2016 | 45.00p | 48.00p | 44.50p | 45.75p | 1717295 |
04/02/2016 | 44.50p | 47.00p | 43.19p | 45.00p | 2076799 |
03/02/2016 | 43.50p | 44.35p | 42.50p | 43.75p | 568686 |
02/02/2016 | 43.25p | 44.00p | 40.00p | 43.25p | 2643883 |
01/02/2016 | 46.00p | 46.75p | 39.19p | 42.00p | 801140 |
29/01/2016 | 45.50p | 46.50p | 43.75p | 45.00p | 842579 |
28/01/2016 | 42.00p | 45.56p | 41.75p | 44.25p | 936338 |
27/01/2016 | 41.00p | 41.62p | 40.00p | 41.50p | 487362 |
26/01/2016 | 40.25p | 41.25p | 39.50p | 41.00p | 1153137 |
25/01/2016 | 40.00p | 41.13p | 39.25p | 40.25p | 1112391 |
22/01/2016 | 36.50p | 41.50p | 36.44p | 39.00p | 1239917 |
21/01/2016 | 38.50p | 38.50p | 35.50p | 36.25p | 1314267 |
20/01/2016 | 43.75p | 43.75p | 36.50p | 38.00p | 880459 |
19/01/2016 | 44.00p | 44.50p | 42.00p | 42.00p | 901238 |
18/01/2016 | 44.50p | 45.50p | 42.50p | 42.50p | 455103 |
15/01/2016 | 48.00p | 48.00p | 44.00p | 45.00p | 663313 |
14/01/2016 | 50.75p | 50.75p | 44.00p | 48.00p | 1007426 |
13/01/2016 | 51.00p | 51.00p | 48.25p | 48.50p | 387352 |
12/01/2016 | 54.50p | 54.50p | 49.00p | 49.00p | 623938 |
11/01/2016 | 57.00p | 57.00p | 51.00p | 51.50p | 1497110 |
08/01/2016 | 58.00p | 58.00p | 54.00p | 54.75p | 1290066 |
07/01/2016 | 59.00p | 59.00p | 54.25p | 56.00p | 1529772 |
06/01/2016 | 63.00p | 63.00p | 58.13p | 59.75p | 715192 |
05/01/2016 | 59.00p | 62.75p | 57.50p | 62.00p | 1114516 |
04/01/2016 | 59.00p | 59.00p | 56.66p | 57.50p | 386719 |
31/12/2015 | 57.50p | 58.00p | 57.50p | 57.50p | 218523 |
30/12/2015 | 57.00p | 58.50p | 56.53p | 58.00p | 340599 |
29/12/2015 | 58.00p | 58.81p | 55.00p | 57.50p | 404640 |
24/12/2015 | 59.00p | 59.00p | 55.81p | 57.75p | 301657 |
23/12/2015 | 60.00p | 60.00p | 56.63p | 58.00p | 505368 |
22/12/2015 | 57.00p | 61.00p | 57.00p | 59.00p | 882618 |
21/12/2015 | 57.25p | 59.50p | 57.00p | 59.50p | 991241 |
18/12/2015 | 54.00p | 59.25p | 53.00p | 57.25p | 1525037 |
17/12/2015 | 50.00p | 54.00p | 49.50p | 54.00p | 781698 |
16/12/2015 | 46.25p | 51.00p | 46.25p | 48.75p | 408349 |
15/12/2015 | 45.50p | 47.50p | 44.75p | 47.00p | 634803 |
14/12/2015 | 45.00p | 47.00p | 44.75p | 45.00p | 202848 |
11/12/2015 | 47.50p | 48.00p | 44.05p | 45.25p | 863204 |
10/12/2015 | 45.00p | 50.00p | 43.00p | 46.50p | 1870473 |
09/12/2015 | 43.00p | 43.00p | 39.50p | 41.00p | 1347608 |
08/12/2015 | 47.25p | 48.65p | 40.13p | 41.00p | 1961682 |
07/12/2015 | 47.50p | 49.25p | 46.75p | 47.00p | 367998 |
04/12/2015 | 47.75p | 48.75p | 46.25p | 47.50p | 229413 |
03/12/2015 | 47.50p | 48.25p | 47.00p | 47.50p | 226384 |
02/12/2015 | 49.50p | 49.50p | 47.50p | 48.00p | 345321 |
01/12/2015 | 49.50p | 50.00p | 48.00p | 48.00p | 1041065 |
30/11/2015 | 52.00p | 52.00p | 49.00p | 49.25p | 1201710 |
27/11/2015 | 52.00p | 52.15p | 49.50p | 49.50p | 1110529 |
26/11/2015 | 50.00p | 51.07p | 49.13p | 50.25p | 1083866 |
25/11/2015 | 51.00p | 51.00p | 48.50p | 49.25p | 1229275 |
24/11/2015 | 50.00p | 50.00p | 49.25p | 49.50p | 1564834 |
23/11/2015 | 49.00p | 50.00p | 48.85p | 49.75p | 467826 |
20/11/2015 | 50.00p | 50.00p | 48.25p | 49.00p | 3100807 |
19/11/2015 | 48.50p | 51.19p | 46.75p | 49.25p | 1815141 |
18/11/2015 | 45.00p | 50.63p | 40.00p | 49.75p | 3299397 |
17/11/2015 | 50.00p | 50.00p | 43.50p | 46.75p | 3994165 |
16/11/2015 | 47.00p | 50.25p | 47.00p | 48.25p | 364051 |
13/11/2015 | 49.00p | 49.81p | 47.75p | 48.50p | 307189 |
12/11/2015 | 52.00p | 52.00p | 47.50p | 48.00p | 729856 |
11/11/2015 | 52.00p | 52.00p | 45.50p | 51.25p | 1154099 |
10/11/2015 | 54.75p | 54.75p | 48.50p | 49.75p | 723892 |
09/11/2015 | 52.25p | 56.50p | 52.25p | 53.75p | 384981 |
06/11/2015 | 53.00p | 53.96p | 52.00p | 53.50p | 432679 |
05/11/2015 | 57.00p | 57.75p | 53.00p | 53.50p | 511440 |
04/11/2015 | 60.00p | 62.85p | 57.25p | 57.25p | 950791 |
03/11/2015 | 53.00p | 60.87p | 52.38p | 59.00p | 1499098 |
02/11/2015 | 48.00p | 52.50p | 48.00p | 52.50p | 894218 |
30/10/2015 | 47.00p | 52.97p | 47.00p | 48.25p | 954336 |
29/10/2015 | 46.75p | 49.50p | 43.50p | 47.00p | 3139493 |
28/10/2015 | 50.50p | 52.75p | 46.50p | 47.25p | 1029554 |
27/10/2015 | 56.00p | 56.25p | 50.25p | 52.00p | 721765 |
26/10/2015 | 57.75p | 59.04p | 55.19p | 56.50p | 295171 |
23/10/2015 | 59.00p | 59.81p | 57.00p | 57.25p | 550961 |
22/10/2015 | 59.75p | 59.75p | 56.50p | 57.00p | 336618 |
21/10/2015 | 63.00p | 63.00p | 56.75p | 58.25p | 525656 |
20/10/2015 | 65.00p | 65.00p | 60.25p | 61.00p | 206905 |
19/10/2015 | 63.50p | 63.54p | 61.50p | 62.75p | 598580 |
16/10/2015 | 64.00p | 64.81p | 62.50p | 64.00p | 502249 |
15/10/2015 | 59.75p | 64.85p | 59.00p | 63.75p | 641351 |
14/10/2015 | 57.00p | 59.00p | 56.25p | 59.00p | 1087229 |
13/10/2015 | 62.00p | 62.50p | 55.00p | 56.50p | 924595 |
12/10/2015 | 60.75p | 62.00p | 60.40p | 62.00p | 159994 |
09/10/2015 | 57.00p | 61.00p | 57.00p | 59.25p | 1945742 |
08/10/2015 | 57.25p | 60.66p | 57.25p | 60.00p | 214004 |
07/10/2015 | 59.00p | 61.30p | 57.25p | 57.50p | 266622 |
06/10/2015 | 63.00p | 66.00p | 59.19p | 59.50p | 407421 |
05/10/2015 | 66.50p | 66.75p | 64.00p | 66.00p | 246354 |
02/10/2015 | 65.00p | 67.00p | 63.25p | 63.50p | 192815 |
01/10/2015 | 61.00p | 67.68p | 61.00p | 65.75p | 454806 |
30/09/2015 | 61.00p | 63.50p | 59.75p | 62.75p | 436916 |
29/09/2015 | 58.75p | 60.75p | 57.50p | 60.00p | 864389 |
28/09/2015 | 58.25p | 59.00p | 55.75p | 58.50p | 352324 |
25/09/2015 | 62.75p | 62.75p | 56.75p | 57.25p | 687479 |
24/09/2015 | 68.00p | 68.00p | 59.00p | 59.00p | 474141 |
23/09/2015 | 68.00p | 68.00p | 65.50p | 66.00p | 129302 |
22/09/2015 | 71.75p | 71.75p | 65.50p | 66.00p | 316274 |
21/09/2015 | 69.50p | 70.50p | 68.00p | 70.25p | 136581 |
*Close Price adjusted for both dividends and splits