Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/03/2017 | 47.00p | 47.00p | 45.00p | 46.50p | 70841 |
16/03/2017 | 47.00p | 47.12p | 45.00p | 47.00p | 111931 |
15/03/2017 | 47.00p | 47.13p | 46.01p | 47.00p | 25383 |
14/03/2017 | 47.00p | 47.14p | 46.00p | 47.00p | 24578 |
13/03/2017 | 47.00p | 47.33p | 46.00p | 47.00p | 21778 |
10/03/2017 | 48.00p | 48.00p | 46.00p | 47.00p | 135812 |
09/03/2017 | 48.00p | 48.33p | 44.54p | 48.00p | 245376 |
08/03/2017 | 48.50p | 48.50p | 47.00p | 48.00p | 17563 |
07/03/2017 | 49.00p | 49.00p | 47.00p | 48.50p | 32347 |
06/03/2017 | 49.50p | 49.80p | 48.00p | 49.00p | 14001 |
03/03/2017 | 49.50p | 49.50p | 48.00p | 49.50p | 25772 |
02/03/2017 | 49.50p | 49.50p | 49.33p | 49.50p | 2000 |
01/03/2017 | 49.50p | 49.50p | 48.09p | 49.50p | 5500 |
28/02/2017 | 49.50p | 49.50p | 48.18p | 49.50p | 11992 |
27/02/2017 | 49.50p | 50.49p | 48.37p | 49.50p | 90685 |
24/02/2017 | 49.00p | 50.49p | 48.35p | 49.50p | 9238452 |
23/02/2017 | 46.50p | 49.49p | 46.25p | 49.00p | 6102515 |
22/02/2017 | 46.50p | 46.50p | 45.10p | 46.50p | 46978 |
21/02/2017 | 46.50p | 46.50p | 45.38p | 46.50p | 13224 |
20/02/2017 | 46.50p | 46.50p | 46.44p | 46.50p | 4279 |
17/02/2017 | 46.25p | 46.50p | 45.10p | 46.50p | 57100 |
16/02/2017 | 46.25p | 46.45p | 46.25p | 46.25p | 19 |
15/02/2017 | 46.25p | 46.49p | 45.00p | 46.25p | 55994 |
14/02/2017 | 46.25p | 46.25p | 45.00p | 46.25p | 105006 |
13/02/2017 | 46.25p | 46.25p | 46.00p | 46.25p | 33719 |
10/02/2017 | 46.25p | 47.50p | 45.35p | 46.25p | 24315 |
09/02/2017 | 46.25p | 46.70p | 45.10p | 46.25p | 39553 |
08/02/2017 | 46.25p | 46.85p | 45.10p | 46.25p | 222438 |
07/02/2017 | 46.50p | 46.85p | 45.80p | 46.25p | 20167 |
06/02/2017 | 46.50p | 47.25p | 45.80p | 46.50p | 50453 |
03/02/2017 | 46.50p | 47.25p | 45.80p | 46.50p | 18288 |
02/02/2017 | 46.50p | 46.50p | 46.25p | 46.50p | 0 |
01/02/2017 | 46.50p | 47.25p | 45.80p | 46.50p | 10312 |
31/01/2017 | 46.50p | 46.50p | 45.80p | 46.50p | 3000 |
30/01/2017 | 45.25p | 47.00p | 45.25p | 46.50p | 39266 |
27/01/2017 | 45.00p | 45.80p | 45.00p | 45.25p | 19500 |
26/01/2017 | 45.00p | 45.00p | 44.00p | 44.50p | 37048 |
25/01/2017 | 45.50p | 45.89p | 43.50p | 45.00p | 63851 |
24/01/2017 | 46.25p | 46.25p | 44.10p | 45.50p | 87122 |
23/01/2017 | 46.25p | 47.20p | 45.01p | 46.25p | 1150 |
20/01/2017 | 46.25p | 47.00p | 45.00p | 46.25p | 115356 |
19/01/2017 | 46.25p | 47.00p | 45.01p | 46.25p | 69255 |
18/01/2017 | 46.25p | 47.40p | 45.00p | 46.25p | 190858 |
17/01/2017 | 47.00p | 47.00p | 46.00p | 46.25p | 153552 |
16/01/2017 | 47.00p | 47.00p | 45.00p | 47.00p | 92757 |
13/01/2017 | 47.00p | 47.38p | 46.00p | 47.00p | 551138 |
12/01/2017 | 47.00p | 47.40p | 46.25p | 47.00p | 5308 |
11/01/2017 | 47.25p | 48.00p | 46.11p | 47.00p | 25397 |
10/01/2017 | 48.25p | 49.00p | 46.11p | 47.25p | 58512 |
09/01/2017 | 48.25p | 49.00p | 47.51p | 48.25p | 6950 |
06/01/2017 | 49.00p | 49.70p | 48.00p | 48.25p | 48494 |
05/01/2017 | 48.50p | 50.79p | 48.25p | 49.00p | 68693 |
04/01/2017 | 49.00p | 49.75p | 48.25p | 48.50p | 65465 |
03/01/2017 | 49.00p | 49.60p | 49.00p | 49.00p | 5000 |
30/12/2016 | 49.00p | 49.60p | 49.00p | 49.00p | 1071 |
29/12/2016 | 49.00p | 49.75p | 48.00p | 49.00p | 70568 |
28/12/2016 | 48.50p | 49.89p | 47.38p | 49.00p | 35362 |
23/12/2016 | 48.50p | 49.63p | 48.50p | 48.50p | 5808 |
22/12/2016 | 48.50p | 49.00p | 47.31p | 48.50p | 42899 |
21/12/2016 | 48.00p | 48.75p | 48.00p | 48.50p | 34000 |
20/12/2016 | 48.00p | 48.49p | 48.00p | 48.00p | 9000 |
19/12/2016 | 48.00p | 48.49p | 47.25p | 48.00p | 37927 |
16/12/2016 | 48.00p | 48.00p | 48.00p | 48.00p | 4000 |
15/12/2016 | 47.50p | 48.00p | 47.30p | 48.00p | 40625 |
14/12/2016 | 48.00p | 49.00p | 48.00p | 48.00p | 44946 |
13/12/2016 | 49.50p | 50.44p | 46.50p | 48.00p | 164227 |
12/12/2016 | 50.00p | 50.64p | 49.50p | 49.50p | 68814 |
09/12/2016 | 50.00p | 50.75p | 49.00p | 50.00p | 897676 |
08/12/2016 | 49.25p | 51.19p | 48.80p | 50.00p | 79855 |
07/12/2016 | 49.50p | 50.60p | 49.00p | 49.25p | 63944 |
06/12/2016 | 51.00p | 52.00p | 48.60p | 49.50p | 279067 |
05/12/2016 | 49.50p | 50.75p | 48.50p | 50.00p | 35371 |
02/12/2016 | 48.50p | 51.00p | 48.50p | 49.50p | 55408 |
01/12/2016 | 47.25p | 49.00p | 47.25p | 48.00p | 26156 |
30/11/2016 | 47.25p | 48.48p | 47.25p | 47.25p | 888 |
29/11/2016 | 46.75p | 48.14p | 45.70p | 47.25p | 8888 |
28/11/2016 | 46.75p | 46.75p | 46.02p | 46.75p | 2000 |
25/11/2016 | 46.75p | 47.52p | 46.02p | 46.75p | 13429 |
24/11/2016 | 46.25p | 47.52p | 46.25p | 46.75p | 16429 |
23/11/2016 | 46.00p | 46.88p | 45.25p | 46.25p | 58681 |
22/11/2016 | 46.00p | 46.50p | 45.00p | 46.00p | 15000 |
21/11/2016 | 46.00p | 46.49p | 46.00p | 46.00p | 6250 |
18/11/2016 | 46.00p | 46.50p | 45.00p | 46.00p | 29709 |
17/11/2016 | 46.00p | 46.00p | 45.25p | 46.00p | 943 |
16/11/2016 | 46.00p | 46.61p | 46.00p | 46.00p | 19 |
15/11/2016 | 46.00p | 46.00p | 45.33p | 46.00p | 10438 |
14/11/2016 | 46.25p | 46.61p | 45.25p | 46.00p | 7391 |
11/11/2016 | 46.25p | 46.80p | 46.25p | 46.25p | 10500 |
10/11/2016 | 46.00p | 47.00p | 46.00p | 46.25p | 196260 |
09/11/2016 | 46.50p | 47.00p | 45.11p | 46.00p | 19563 |
08/11/2016 | 48.00p | 48.00p | 47.50p | 48.00p | 0 |
07/11/2016 | 48.00p | 48.00p | 47.00p | 48.00p | 6627 |
04/11/2016 | 48.00p | 48.00p | 47.02p | 48.00p | 29922 |
03/11/2016 | 48.00p | 48.00p | 47.00p | 48.00p | 3000 |
02/11/2016 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
01/11/2016 | 48.00p | 48.00p | 47.02p | 48.00p | 45645 |
31/10/2016 | 48.00p | 48.00p | 46.38p | 48.00p | 35636 |
28/10/2016 | 48.00p | 48.00p | 47.00p | 48.00p | 7395 |
27/10/2016 | 48.00p | 48.00p | 47.99p | 48.00p | 391 |
26/10/2016 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
25/10/2016 | 48.00p | 48.00p | 47.25p | 48.00p | 29286 |
24/10/2016 | 48.00p | 48.17p | 47.03p | 48.00p | 19684 |
21/10/2016 | 48.00p | 49.00p | 47.31p | 48.00p | 128918 |
20/10/2016 | 47.50p | 48.00p | 47.40p | 48.00p | 33020 |
19/10/2016 | 48.00p | 49.00p | 46.11p | 47.50p | 101051 |
18/10/2016 | 46.75p | 46.75p | 45.50p | 46.75p | 2189 |
17/10/2016 | 46.75p | 46.75p | 45.50p | 46.75p | 560 |
14/10/2016 | 46.75p | 46.75p | 46.75p | 46.75p | 0 |
13/10/2016 | 46.75p | 46.75p | 45.50p | 46.75p | 40000 |
12/10/2016 | 46.75p | 46.75p | 46.75p | 46.75p | 0 |
11/10/2016 | 46.75p | 46.75p | 45.61p | 46.75p | 101664 |
10/10/2016 | 46.75p | 46.80p | 45.50p | 46.75p | 11198 |
07/10/2016 | 46.75p | 46.75p | 45.61p | 46.75p | 101050 |
06/10/2016 | 46.50p | 46.75p | 46.50p | 46.75p | 28596 |
05/10/2016 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
04/10/2016 | 47.25p | 47.25p | 46.00p | 46.50p | 47235 |
03/10/2016 | 46.25p | 47.90p | 45.71p | 47.25p | 63639 |
30/09/2016 | 46.25p | 46.25p | 45.71p | 46.25p | 10889 |
29/09/2016 | 46.00p | 46.79p | 45.69p | 46.25p | 10889 |
28/09/2016 | 46.00p | 46.45p | 45.31p | 46.00p | 12427 |
27/09/2016 | 46.00p | 46.45p | 45.31p | 46.00p | 10234 |
26/09/2016 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
23/09/2016 | 46.00p | 46.20p | 44.87p | 46.00p | 629585 |
22/09/2016 | 46.00p | 46.00p | 45.01p | 46.00p | 15000 |
21/09/2016 | 46.00p | 46.50p | 45.25p | 46.00p | 22270 |
20/09/2016 | 46.00p | 46.75p | 46.00p | 46.00p | 1090 |
19/09/2016 | 45.00p | 45.75p | 45.00p | 45.75p | 25000 |
16/09/2016 | 45.25p | 45.60p | 44.31p | 45.00p | 5020 |
15/09/2016 | 45.25p | 45.25p | 45.25p | 45.25p | 0 |
14/09/2016 | 45.00p | 45.75p | 44.10p | 45.25p | 8101 |
13/09/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
12/09/2016 | 46.50p | 47.00p | 44.31p | 45.00p | 40322 |
09/09/2016 | 46.00p | 47.00p | 46.00p | 46.50p | 64170 |
08/09/2016 | 46.00p | 46.90p | 46.00p | 46.00p | 700 |
07/09/2016 | 46.00p | 47.00p | 46.00p | 46.00p | 40159 |
06/09/2016 | 45.50p | 47.00p | 44.37p | 46.00p | 123368 |
05/09/2016 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
02/09/2016 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
01/09/2016 | 45.50p | 45.50p | 44.85p | 45.50p | 35038 |
31/08/2016 | 44.50p | 46.00p | 44.00p | 45.50p | 12282 |
30/08/2016 | 44.50p | 46.00p | 44.00p | 44.50p | 94620 |
26/08/2016 | 44.50p | 45.27p | 43.55p | 44.50p | 10110 |
25/08/2016 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
24/08/2016 | 44.50p | 45.90p | 42.00p | 44.50p | 52466 |
23/08/2016 | 44.00p | 46.00p | 44.00p | 44.50p | 15000 |
22/08/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
19/08/2016 | 44.00p | 44.75p | 43.55p | 44.00p | 5584 |
18/08/2016 | 44.00p | 44.00p | 43.25p | 44.00p | 257 |
17/08/2016 | 42.50p | 44.00p | 42.50p | 44.00p | 18824 |
16/08/2016 | 42.50p | 43.89p | 42.50p | 42.50p | 68020 |
15/08/2016 | 42.50p | 42.50p | 41.37p | 42.50p | 6700 |
12/08/2016 | 42.50p | 43.63p | 41.65p | 42.50p | 115484 |
11/08/2016 | 42.50p | 42.50p | 41.51p | 42.50p | 26227 |
10/08/2016 | 43.00p | 43.63p | 42.00p | 42.50p | 42236 |
09/08/2016 | 42.50p | 43.63p | 42.37p | 43.00p | 33250 |
08/08/2016 | 42.50p | 43.45p | 42.37p | 42.50p | 52987 |
05/08/2016 | 42.50p | 43.00p | 41.40p | 42.50p | 33220 |
04/08/2016 | 42.50p | 42.75p | 42.50p | 42.50p | 3504 |
03/08/2016 | 42.50p | 42.50p | 41.40p | 42.50p | 15000 |
02/08/2016 | 42.50p | 42.50p | 41.40p | 42.50p | 8000 |
01/08/2016 | 42.50p | 42.50p | 41.40p | 42.50p | 5000 |
29/07/2016 | 42.25p | 42.78p | 42.25p | 42.50p | 11000 |
28/07/2016 | 42.25p | 42.79p | 41.40p | 42.25p | 42623 |
27/07/2016 | 42.50p | 42.85p | 41.37p | 42.25p | 33006 |
26/07/2016 | 42.50p | 42.50p | 41.37p | 42.50p | 322223 |
25/07/2016 | 42.50p | 42.90p | 41.21p | 42.50p | 57864 |
22/07/2016 | 42.50p | 42.50p | 41.21p | 42.50p | 27187 |
21/07/2016 | 42.50p | 42.90p | 41.81p | 42.50p | 14500 |
20/07/2016 | 42.75p | 42.75p | 41.50p | 42.50p | 18000 |
19/07/2016 | 42.75p | 42.75p | 41.81p | 42.75p | 17413 |
18/07/2016 | 42.75p | 43.25p | 41.81p | 42.75p | 11000 |
15/07/2016 | 42.75p | 42.75p | 41.50p | 42.75p | 492684 |
14/07/2016 | 42.75p | 42.75p | 41.86p | 42.75p | 24200 |
13/07/2016 | 42.75p | 42.75p | 41.86p | 42.75p | 13000 |
12/07/2016 | 42.50p | 43.30p | 41.81p | 42.75p | 76000 |
11/07/2016 | 42.50p | 43.65p | 41.51p | 42.50p | 89650 |
08/07/2016 | 42.25p | 42.50p | 41.37p | 42.50p | 23800 |
07/07/2016 | 43.00p | 43.00p | 41.37p | 42.25p | 22000 |
06/07/2016 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
05/07/2016 | 43.00p | 43.69p | 42.22p | 43.00p | 61001 |
04/07/2016 | 43.00p | 43.74p | 42.55p | 43.00p | 3607 |
01/07/2016 | 43.00p | 43.74p | 42.55p | 43.00p | 36602 |
30/06/2016 | 42.50p | 43.00p | 42.50p | 43.00p | 13124 |
29/06/2016 | 41.25p | 43.00p | 41.25p | 42.50p | 170500 |
28/06/2016 | 42.25p | 42.49p | 40.79p | 41.25p | 27126 |
27/06/2016 | 43.25p | 43.49p | 41.31p | 42.25p | 64584 |
24/06/2016 | 40.50p | 43.49p | 40.13p | 43.25p | 31522 |
23/06/2016 | 44.50p | 44.50p | 43.00p | 43.50p | 24226 |
22/06/2016 | 44.50p | 44.50p | 44.25p | 44.50p | 33898 |
21/06/2016 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
20/06/2016 | 44.50p | 44.50p | 43.50p | 44.50p | 5544 |
17/06/2016 | 44.50p | 44.50p | 43.54p | 44.50p | 4647 |
16/06/2016 | 44.25p | 44.50p | 43.75p | 44.50p | 19936 |
15/06/2016 | 44.25p | 44.30p | 43.50p | 44.25p | 36997 |
14/06/2016 | 45.00p | 45.00p | 44.00p | 44.25p | 471333 |
13/06/2016 | 45.00p | 45.00p | 44.00p | 45.00p | 103379 |
10/06/2016 | 45.00p | 45.00p | 44.26p | 45.00p | 150736 |
09/06/2016 | 45.00p | 45.50p | 44.50p | 45.00p | 0 |
08/06/2016 | 45.00p | 45.00p | 44.26p | 45.00p | 8400 |
07/06/2016 | 45.00p | 45.00p | 44.26p | 45.00p | 22412 |
*Close Price adjusted for both dividends and splits