Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2017 | 56.00p | 57.50p | 55.00p | 56.00p | 5171 |
04/05/2017 | 54.00p | 57.00p | 54.00p | 56.00p | 19156 |
03/05/2017 | 54.00p | 54.90p | 52.50p | 54.00p | 39069 |
02/05/2017 | 53.50p | 54.00p | 53.37p | 53.50p | 14015 |
28/04/2017 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
27/04/2017 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
26/04/2017 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
25/04/2017 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
24/04/2017 | 54.00p | 54.00p | 53.35p | 53.50p | 6749 |
21/04/2017 | 54.00p | 54.00p | 53.25p | 54.00p | 820 |
20/04/2017 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
19/04/2017 | 54.00p | 54.75p | 53.50p | 54.00p | 19000 |
18/04/2017 | 52.00p | 55.00p | 52.00p | 54.00p | 43765 |
13/04/2017 | 52.00p | 53.80p | 52.00p | 52.00p | 26098 |
12/04/2017 | 52.00p | 52.00p | 51.00p | 52.00p | 18162 |
11/04/2017 | 52.00p | 52.00p | 51.80p | 52.00p | 83 |
10/04/2017 | 52.50p | 53.63p | 50.25p | 52.00p | 27685 |
07/04/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
06/04/2017 | 51.00p | 52.50p | 51.00p | 52.50p | 12353 |
05/04/2017 | 51.00p | 51.00p | 50.10p | 51.00p | 42030 |
04/04/2017 | 53.00p | 53.00p | 49.25p | 51.00p | 79501 |
03/04/2017 | 56.00p | 56.00p | 49.25p | 53.00p | 102377 |
31/03/2017 | 51.50p | 56.63p | 51.15p | 55.50p | 34143 |
30/03/2017 | 51.50p | 52.50p | 50.50p | 51.50p | 6040 |
29/03/2017 | 52.00p | 52.00p | 50.15p | 51.50p | 14863 |
28/03/2017 | 53.50p | 53.50p | 50.00p | 52.00p | 11738 |
27/03/2017 | 54.50p | 54.75p | 53.10p | 53.50p | 18695 |
24/03/2017 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
23/03/2017 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
22/03/2017 | 56.00p | 56.00p | 54.00p | 54.50p | 50000 |
21/03/2017 | 56.00p | 56.00p | 55.80p | 56.00p | 17843 |
20/03/2017 | 56.00p | 56.00p | 55.25p | 56.00p | 29948 |
17/03/2017 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
16/03/2017 | 56.00p | 56.00p | 56.00p | 56.00p | 8915 |
15/03/2017 | 56.00p | 56.00p | 55.00p | 56.00p | 2053 |
14/03/2017 | 56.00p | 56.20p | 55.25p | 56.00p | 9549 |
13/03/2017 | 55.50p | 56.00p | 55.50p | 56.00p | 10000 |
10/03/2017 | 54.50p | 55.50p | 53.50p | 55.50p | 0 |
09/03/2017 | 54.50p | 55.00p | 54.00p | 54.50p | 6721 |
08/03/2017 | 54.50p | 54.87p | 54.50p | 54.50p | 8715 |
07/03/2017 | 57.00p | 58.75p | 54.50p | 54.50p | 77468 |
06/03/2017 | 56.00p | 57.00p | 55.65p | 57.00p | 8643 |
03/03/2017 | 56.00p | 57.00p | 55.50p | 56.00p | 11000 |
02/03/2017 | 56.00p | 56.00p | 55.50p | 56.00p | 13856 |
01/03/2017 | 57.00p | 57.00p | 54.15p | 56.00p | 38229 |
28/02/2017 | 57.00p | 57.00p | 55.50p | 57.00p | 3000 |
27/02/2017 | 55.50p | 57.00p | 55.50p | 57.00p | 2963 |
24/02/2017 | 55.50p | 56.44p | 55.50p | 55.50p | 10000 |
23/02/2017 | 55.50p | 56.30p | 55.50p | 55.50p | 4017 |
22/02/2017 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
21/02/2017 | 57.00p | 57.00p | 52.50p | 55.50p | 32126 |
20/02/2017 | 59.00p | 59.00p | 56.00p | 57.00p | 13706 |
17/02/2017 | 59.50p | 59.50p | 57.00p | 59.00p | 12321 |
16/02/2017 | 59.50p | 61.50p | 58.50p | 59.50p | 43463 |
15/02/2017 | 58.50p | 60.62p | 58.50p | 59.50p | 55728 |
14/02/2017 | 58.50p | 59.62p | 57.80p | 58.50p | 24411 |
13/02/2017 | 55.50p | 59.40p | 55.50p | 58.50p | 85817 |
10/02/2017 | 55.50p | 57.00p | 55.35p | 55.50p | 30766 |
09/02/2017 | 55.00p | 56.50p | 55.00p | 55.50p | 7000 |
08/02/2017 | 54.50p | 55.62p | 54.50p | 55.00p | 1000 |
07/02/2017 | 54.50p | 55.62p | 54.50p | 54.50p | 177 |
06/02/2017 | 54.50p | 54.50p | 54.00p | 54.50p | 0 |
03/02/2017 | 56.50p | 56.50p | 53.50p | 54.50p | 31778 |
02/02/2017 | 56.00p | 58.00p | 55.36p | 56.50p | 33165 |
01/02/2017 | 56.50p | 57.45p | 56.00p | 56.00p | 27690 |
31/01/2017 | 56.50p | 58.00p | 56.15p | 56.50p | 29032 |
30/01/2017 | 57.00p | 57.45p | 56.00p | 56.50p | 16022 |
27/01/2017 | 57.50p | 57.50p | 56.00p | 57.00p | 15355 |
26/01/2017 | 57.00p | 59.62p | 56.65p | 57.50p | 29075 |
25/01/2017 | 57.50p | 57.50p | 56.50p | 57.00p | 45257 |
24/01/2017 | 54.50p | 57.80p | 54.50p | 57.50p | 105055 |
23/01/2017 | 53.50p | 57.00p | 53.50p | 54.50p | 29952 |
20/01/2017 | 53.50p | 54.75p | 53.50p | 53.50p | 8227 |
19/01/2017 | 53.50p | 54.62p | 53.50p | 53.50p | 4000 |
18/01/2017 | 53.50p | 53.50p | 52.30p | 53.50p | 10000 |
17/01/2017 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
16/01/2017 | 51.50p | 54.07p | 51.50p | 53.50p | 19327 |
13/01/2017 | 52.00p | 52.00p | 51.00p | 51.50p | 5000 |
12/01/2017 | 53.00p | 53.80p | 51.30p | 52.00p | 105935 |
11/01/2017 | 53.50p | 53.85p | 52.25p | 53.00p | 170617 |
10/01/2017 | 53.50p | 53.50p | 53.00p | 53.50p | 1979 |
09/01/2017 | 53.50p | 53.87p | 53.50p | 53.50p | 18835 |
06/01/2017 | 53.00p | 54.75p | 53.00p | 53.50p | 69737 |
05/01/2017 | 49.50p | 53.00p | 49.50p | 53.00p | 197717 |
04/01/2017 | 49.00p | 49.50p | 49.00p | 49.50p | 0 |
03/01/2017 | 49.00p | 49.75p | 49.00p | 49.00p | 7102 |
30/12/2016 | 49.00p | 49.00p | 49.00p | 49.00p | 6000 |
29/12/2016 | 48.00p | 49.00p | 47.00p | 49.00p | 67500 |
28/12/2016 | 48.00p | 48.50p | 48.00p | 48.00p | 36400 |
23/12/2016 | 48.00p | 48.00p | 48.00p | 48.00p | 5000 |
22/12/2016 | 48.00p | 49.00p | 47.00p | 48.00p | 46178 |
21/12/2016 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
20/12/2016 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
19/12/2016 | 49.00p | 49.00p | 48.00p | 48.00p | 40000 |
16/12/2016 | 48.50p | 50.00p | 48.25p | 49.00p | 21800 |
15/12/2016 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
14/12/2016 | 47.00p | 48.50p | 47.00p | 48.50p | 0 |
13/12/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
12/12/2016 | 47.00p | 47.00p | 46.40p | 47.00p | 3034 |
09/12/2016 | 47.50p | 48.00p | 47.00p | 47.00p | 17100 |
08/12/2016 | 48.50p | 48.50p | 47.25p | 48.00p | 9043 |
07/12/2016 | 48.50p | 48.50p | 47.75p | 48.50p | 4096 |
06/12/2016 | 49.00p | 49.00p | 48.25p | 48.50p | 14000 |
05/12/2016 | 49.00p | 49.00p | 45.24p | 49.00p | 20290 |
02/12/2016 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
01/12/2016 | 49.00p | 49.88p | 48.25p | 49.00p | 9500 |
30/11/2016 | 50.50p | 50.50p | 48.00p | 49.00p | 25370 |
29/11/2016 | 47.50p | 50.50p | 47.50p | 50.50p | 46397 |
28/11/2016 | 47.00p | 47.75p | 47.00p | 47.50p | 5000 |
25/11/2016 | 47.00p | 47.00p | 46.90p | 47.00p | 11000 |
24/11/2016 | 47.00p | 48.90p | 47.00p | 47.00p | 29109 |
23/11/2016 | 46.00p | 48.63p | 46.00p | 47.00p | 18059 |
22/11/2016 | 46.00p | 47.00p | 45.70p | 46.00p | 23000 |
21/11/2016 | 47.50p | 48.00p | 46.00p | 46.00p | 39125 |
18/11/2016 | 47.00p | 49.00p | 47.00p | 47.50p | 17000 |
17/11/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
16/11/2016 | 47.00p | 47.75p | 47.00p | 47.00p | 4000 |
15/11/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
14/11/2016 | 47.50p | 47.75p | 47.00p | 47.00p | 16000 |
11/11/2016 | 48.50p | 48.88p | 47.00p | 47.50p | 27082 |
10/11/2016 | 49.00p | 49.80p | 48.15p | 48.50p | 65983 |
09/11/2016 | 46.50p | 50.50p | 46.50p | 49.00p | 47549 |
08/11/2016 | 47.00p | 49.00p | 46.25p | 47.50p | 102840 |
07/11/2016 | 46.50p | 47.62p | 45.00p | 45.50p | 7706 |
04/11/2016 | 45.50p | 46.50p | 45.38p | 46.50p | 31298 |
03/11/2016 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
02/11/2016 | 45.50p | 45.50p | 45.12p | 45.50p | 415 |
01/11/2016 | 45.50p | 46.00p | 45.50p | 45.50p | 1630 |
31/10/2016 | 45.50p | 45.70p | 43.50p | 45.50p | 10000 |
28/10/2016 | 45.50p | 45.99p | 45.12p | 45.50p | 7999 |
27/10/2016 | 45.00p | 45.98p | 45.00p | 45.50p | 14190 |
26/10/2016 | 44.50p | 45.00p | 44.50p | 45.00p | 10000 |
25/10/2016 | 44.50p | 44.87p | 44.13p | 44.50p | 8649 |
24/10/2016 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
21/10/2016 | 45.00p | 45.00p | 44.50p | 44.50p | 0 |
20/10/2016 | 44.50p | 45.00p | 44.25p | 45.00p | 11170 |
19/10/2016 | 46.50p | 46.50p | 44.00p | 44.50p | 30000 |
18/10/2016 | 46.50p | 47.40p | 46.50p | 46.50p | 2000 |
17/10/2016 | 47.00p | 47.40p | 46.25p | 46.50p | 8760 |
14/10/2016 | 46.00p | 47.80p | 46.00p | 47.00p | 42661 |
13/10/2016 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
12/10/2016 | 46.25p | 46.26p | 46.00p | 46.00p | 9000 |
11/10/2016 | 47.00p | 47.00p | 46.19p | 46.25p | 20700 |
10/10/2016 | 47.00p | 48.00p | 47.00p | 47.00p | 1031 |
07/10/2016 | 46.50p | 48.00p | 46.50p | 47.00p | 28500 |
06/10/2016 | 46.50p | 47.62p | 46.50p | 46.50p | 206 |
05/10/2016 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
04/10/2016 | 48.00p | 48.00p | 46.50p | 46.50p | 31000 |
03/10/2016 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
30/09/2016 | 48.00p | 48.25p | 48.00p | 48.00p | 13300 |
29/09/2016 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
28/09/2016 | 47.50p | 48.30p | 46.60p | 48.00p | 10996 |
27/09/2016 | 47.00p | 47.65p | 46.50p | 47.00p | 22000 |
26/09/2016 | 46.00p | 48.00p | 45.60p | 47.00p | 49839 |
23/09/2016 | 44.50p | 47.00p | 44.20p | 46.00p | 48091 |
22/09/2016 | 46.00p | 46.00p | 43.50p | 44.50p | 132281 |
21/09/2016 | 46.00p | 46.85p | 46.00p | 46.00p | 4258 |
20/09/2016 | 44.50p | 46.00p | 44.50p | 46.00p | 31940 |
19/09/2016 | 46.00p | 46.00p | 44.13p | 44.50p | 10000 |
16/09/2016 | 46.00p | 46.45p | 46.00p | 46.00p | 1076 |
15/09/2016 | 46.50p | 46.50p | 46.00p | 46.00p | 0 |
14/09/2016 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
13/09/2016 | 46.50p | 46.85p | 46.50p | 46.50p | 1471 |
12/09/2016 | 47.00p | 47.00p | 46.00p | 46.50p | 835 |
09/09/2016 | 46.00p | 47.00p | 45.00p | 47.00p | 27376 |
08/09/2016 | 46.50p | 47.62p | 45.50p | 46.00p | 29614 |
07/09/2016 | 46.50p | 46.50p | 45.50p | 46.50p | 2266 |
06/09/2016 | 45.25p | 47.00p | 45.25p | 46.50p | 8415 |
05/09/2016 | 43.50p | 45.00p | 43.50p | 44.75p | 16255 |
02/09/2016 | 44.25p | 45.00p | 43.00p | 43.50p | 35322 |
01/09/2016 | 46.38p | 46.84p | 44.25p | 44.25p | 37050 |
31/08/2016 | 45.88p | 48.20p | 45.88p | 46.88p | 23441 |
30/08/2016 | 45.00p | 46.00p | 44.60p | 45.88p | 18534 |
26/08/2016 | 44.50p | 45.63p | 44.50p | 45.00p | 6592 |
25/08/2016 | 44.50p | 45.63p | 44.50p | 44.50p | 1054 |
24/08/2016 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
23/08/2016 | 43.00p | 44.62p | 43.00p | 44.50p | 5894 |
22/08/2016 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
19/08/2016 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
18/08/2016 | 42.50p | 44.00p | 42.50p | 43.00p | 1295 |
17/08/2016 | 42.00p | 43.00p | 42.00p | 42.50p | 7500 |
16/08/2016 | 42.50p | 42.50p | 42.00p | 42.00p | 0 |
15/08/2016 | 42.50p | 42.50p | 42.00p | 42.50p | 2242 |
12/08/2016 | 43.50p | 43.50p | 42.50p | 42.50p | 0 |
11/08/2016 | 44.00p | 46.00p | 42.38p | 43.50p | 50463 |
10/08/2016 | 43.50p | 44.75p | 43.50p | 44.00p | 9771 |
09/08/2016 | 42.00p | 44.00p | 41.90p | 43.50p | 32078 |
08/08/2016 | 44.00p | 44.00p | 42.00p | 42.00p | 701 |
05/08/2016 | 46.00p | 46.00p | 42.00p | 44.00p | 53844 |
04/08/2016 | 48.00p | 48.00p | 43.00p | 46.00p | 123814 |
03/08/2016 | 49.50p | 49.50p | 47.50p | 49.00p | 22500 |
02/08/2016 | 50.50p | 50.50p | 48.00p | 49.50p | 103170 |
01/08/2016 | 48.50p | 51.00p | 48.50p | 50.50p | 75943 |
29/07/2016 | 48.50p | 49.55p | 47.38p | 48.50p | 9732 |
28/07/2016 | 46.00p | 48.75p | 46.00p | 48.50p | 29340 |
27/07/2016 | 46.00p | 46.50p | 45.25p | 46.00p | 9865 |
26/07/2016 | 46.00p | 46.20p | 46.00p | 46.00p | 1082 |
25/07/2016 | 46.50p | 46.60p | 46.00p | 46.00p | 17881 |
22/07/2016 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
21/07/2016 | 47.00p | 48.00p | 45.00p | 46.50p | 40000 |
*Close Price adjusted for both dividends and splits