Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/03/2017 | 16.00p | 16.00p | 15.25p | 15.50p | 1367249 |
13/03/2017 | 15.50p | 16.09p | 15.13p | 15.50p | 1793211 |
10/03/2017 | 15.25p | 15.63p | 14.59p | 15.25p | 3173029 |
09/03/2017 | 15.50p | 15.88p | 15.00p | 15.75p | 2918105 |
08/03/2017 | 17.00p | 17.00p | 15.50p | 15.50p | 3219238 |
07/03/2017 | 17.25p | 17.50p | 16.25p | 16.50p | 3304804 |
06/03/2017 | 17.00p | 18.00p | 17.00p | 17.25p | 7343457 |
03/03/2017 | 16.75p | 17.25p | 16.50p | 17.00p | 9690891 |
02/03/2017 | 16.75p | 17.50p | 16.75p | 17.25p | 1821900 |
01/03/2017 | 16.75p | 17.30p | 16.52p | 17.00p | 6232723 |
28/02/2017 | 16.50p | 17.50p | 16.45p | 16.50p | 2560872 |
27/02/2017 | 16.50p | 17.25p | 16.50p | 16.75p | 6724343 |
24/02/2017 | 16.75p | 17.25p | 16.75p | 16.75p | 3163641 |
23/02/2017 | 16.50p | 17.50p | 16.50p | 16.75p | 8321796 |
22/02/2017 | 16.50p | 17.25p | 16.50p | 16.50p | 10498431 |
21/02/2017 | 16.75p | 17.25p | 16.63p | 16.75p | 4549222 |
20/02/2017 | 17.50p | 17.69p | 15.81p | 17.00p | 13361374 |
17/02/2017 | 18.00p | 18.25p | 17.50p | 18.00p | 2551475 |
16/02/2017 | 17.25p | 18.00p | 17.06p | 17.75p | 6203909 |
15/02/2017 | 17.00p | 17.38p | 16.75p | 17.25p | 4248065 |
14/02/2017 | 17.00p | 17.44p | 16.52p | 16.75p | 3306849 |
13/02/2017 | 17.00p | 17.00p | 16.25p | 16.50p | 1540233 |
10/02/2017 | 17.00p | 17.00p | 16.50p | 17.00p | 1267658 |
09/02/2017 | 17.00p | 17.24p | 16.75p | 16.75p | 2010747 |
08/02/2017 | 16.25p | 17.00p | 16.25p | 16.75p | 6083964 |
07/02/2017 | 16.00p | 16.52p | 16.00p | 16.50p | 7739632 |
06/02/2017 | 15.75p | 16.50p | 15.50p | 16.00p | 8196816 |
03/02/2017 | 16.00p | 16.00p | 15.09p | 15.25p | 4705427 |
02/02/2017 | 15.75p | 16.00p | 15.25p | 15.50p | 6774488 |
01/02/2017 | 15.25p | 16.00p | 15.25p | 15.25p | 2936321 |
31/01/2017 | 15.25p | 15.87p | 15.25p | 15.50p | 3252911 |
30/01/2017 | 16.00p | 16.00p | 15.25p | 15.50p | 1490645 |
27/01/2017 | 15.25p | 16.00p | 15.00p | 15.25p | 8123974 |
26/01/2017 | 15.25p | 15.76p | 14.94p | 15.25p | 2308479 |
25/01/2017 | 15.25p | 16.00p | 15.00p | 15.50p | 2438157 |
24/01/2017 | 15.25p | 15.75p | 15.00p | 15.50p | 1224457 |
23/01/2017 | 16.50p | 16.50p | 15.25p | 15.25p | 1037140 |
20/01/2017 | 15.25p | 16.56p | 15.25p | 15.50p | 2958190 |
19/01/2017 | 16.75p | 16.75p | 15.50p | 15.75p | 1088033 |
18/01/2017 | 16.00p | 16.51p | 15.75p | 15.75p | 3639403 |
17/01/2017 | 16.50p | 17.00p | 15.75p | 15.75p | 2986764 |
16/01/2017 | 15.75p | 16.50p | 15.50p | 15.75p | 6506508 |
13/01/2017 | 16.50p | 16.50p | 15.50p | 15.75p | 1270499 |
12/01/2017 | 15.50p | 16.25p | 15.50p | 16.00p | 3579243 |
11/01/2017 | 16.75p | 16.75p | 15.19p | 15.25p | 4659631 |
10/01/2017 | 15.25p | 16.25p | 15.25p | 15.50p | 2589500 |
09/01/2017 | 16.00p | 16.03p | 15.00p | 15.50p | 2680910 |
06/01/2017 | 16.00p | 16.25p | 15.00p | 15.25p | 2646259 |
05/01/2017 | 15.50p | 16.13p | 15.00p | 15.50p | 4392219 |
04/01/2017 | 14.50p | 15.50p | 14.50p | 15.00p | 2229152 |
03/01/2017 | 15.50p | 16.00p | 14.50p | 15.00p | 3080091 |
30/12/2016 | 15.75p | 15.80p | 15.25p | 15.50p | 1751644 |
29/12/2016 | 15.00p | 15.50p | 14.50p | 15.25p | 3106823 |
28/12/2016 | 15.00p | 15.00p | 14.25p | 14.75p | 2581730 |
23/12/2016 | 14.75p | 14.82p | 14.00p | 14.00p | 772032 |
22/12/2016 | 14.25p | 14.69p | 13.97p | 14.00p | 3190978 |
21/12/2016 | 13.50p | 15.00p | 13.50p | 14.25p | 3078418 |
20/12/2016 | 14.50p | 14.50p | 13.56p | 14.00p | 1784683 |
19/12/2016 | 14.25p | 15.00p | 13.70p | 14.00p | 5864584 |
16/12/2016 | 14.50p | 15.25p | 14.38p | 14.50p | 1577787 |
15/12/2016 | 15.25p | 15.25p | 14.50p | 14.50p | 2064455 |
14/12/2016 | 15.00p | 15.50p | 14.46p | 15.25p | 5049070 |
13/12/2016 | 16.00p | 16.00p | 15.25p | 15.50p | 3573531 |
12/12/2016 | 16.75p | 16.75p | 15.63p | 16.00p | 3913597 |
09/12/2016 | 17.50p | 17.50p | 16.50p | 16.75p | 1977553 |
08/12/2016 | 18.50p | 18.50p | 16.50p | 16.75p | 3740070 |
07/12/2016 | 19.00p | 19.00p | 18.00p | 18.00p | 2548829 |
06/12/2016 | 19.00p | 19.00p | 17.75p | 18.00p | 3027478 |
05/12/2016 | 18.50p | 18.50p | 17.61p | 17.75p | 5910212 |
02/12/2016 | 18.25p | 18.50p | 17.33p | 17.75p | 3785097 |
01/12/2016 | 19.00p | 19.50p | 17.50p | 18.00p | 4328262 |
30/11/2016 | 18.50p | 19.50p | 18.50p | 19.50p | 1085808 |
29/11/2016 | 18.75p | 19.18p | 18.50p | 19.00p | 1090434 |
28/11/2016 | 17.75p | 19.00p | 17.75p | 18.75p | 2298665 |
25/11/2016 | 19.00p | 19.00p | 17.75p | 18.00p | 1494365 |
24/11/2016 | 18.00p | 18.50p | 17.50p | 18.25p | 3563594 |
23/11/2016 | 18.50p | 18.87p | 17.56p | 17.75p | 4305921 |
22/11/2016 | 19.50p | 19.50p | 18.50p | 18.75p | 1361883 |
21/11/2016 | 19.00p | 19.42p | 18.25p | 18.50p | 1246082 |
18/11/2016 | 19.25p | 19.37p | 18.50p | 18.75p | 3300843 |
17/11/2016 | 18.75p | 20.00p | 18.75p | 20.00p | 1893156 |
16/11/2016 | 19.25p | 19.25p | 18.75p | 18.75p | 596789 |
15/11/2016 | 18.50p | 19.75p | 18.50p | 18.75p | 1559709 |
14/11/2016 | 19.50p | 19.50p | 17.59p | 18.75p | 4882209 |
11/11/2016 | 20.25p | 20.63p | 19.06p | 19.50p | 5493819 |
10/11/2016 | 21.75p | 21.75p | 20.50p | 21.00p | 4409026 |
09/11/2016 | 21.25p | 22.00p | 20.87p | 21.75p | 4007935 |
08/11/2016 | 20.00p | 20.50p | 19.75p | 20.00p | 3218563 |
07/11/2016 | 19.75p | 20.50p | 19.72p | 20.00p | 1524436 |
04/11/2016 | 21.25p | 21.25p | 19.75p | 20.00p | 2917330 |
03/11/2016 | 20.50p | 21.13p | 19.75p | 20.50p | 3855425 |
02/11/2016 | 21.25p | 22.00p | 20.75p | 21.50p | 1453777 |
01/11/2016 | 19.75p | 22.03p | 19.75p | 21.25p | 2658206 |
31/10/2016 | 20.50p | 20.50p | 19.75p | 19.75p | 1126044 |
28/10/2016 | 20.75p | 21.56p | 20.50p | 20.50p | 1028027 |
27/10/2016 | 20.75p | 22.50p | 20.73p | 20.75p | 2329407 |
26/10/2016 | 21.75p | 22.00p | 21.00p | 21.25p | 1769838 |
25/10/2016 | 22.00p | 22.25p | 21.00p | 21.25p | 5821400 |
24/10/2016 | 22.00p | 22.00p | 21.00p | 21.50p | 1596565 |
21/10/2016 | 22.00p | 22.00p | 21.25p | 21.25p | 1301454 |
20/10/2016 | 21.25p | 22.00p | 21.25p | 21.75p | 1553977 |
19/10/2016 | 21.50p | 22.00p | 20.50p | 21.50p | 1844297 |
18/10/2016 | 20.50p | 21.75p | 20.02p | 20.75p | 2901034 |
17/10/2016 | 21.00p | 21.63p | 20.25p | 21.25p | 1563196 |
14/10/2016 | 20.50p | 20.97p | 20.00p | 20.25p | 1861440 |
13/10/2016 | 20.00p | 20.75p | 19.50p | 20.50p | 1773427 |
12/10/2016 | 19.50p | 20.81p | 19.50p | 20.00p | 1096914 |
11/10/2016 | 20.00p | 20.50p | 19.50p | 19.50p | 1080902 |
10/10/2016 | 19.75p | 20.75p | 19.75p | 20.25p | 1109738 |
07/10/2016 | 19.75p | 20.75p | 19.75p | 19.75p | 2007092 |
06/10/2016 | 20.00p | 20.25p | 19.25p | 19.75p | 1943708 |
05/10/2016 | 20.00p | 21.00p | 19.00p | 19.25p | 4148324 |
04/10/2016 | 21.75p | 22.00p | 19.04p | 20.50p | 6300533 |
03/10/2016 | 21.25p | 22.25p | 21.07p | 21.75p | 2637496 |
30/09/2016 | 21.00p | 21.50p | 20.25p | 21.25p | 3400980 |
29/09/2016 | 20.50p | 20.50p | 19.75p | 20.00p | 2194894 |
28/09/2016 | 20.25p | 20.62p | 19.75p | 19.75p | 1648563 |
27/09/2016 | 20.00p | 21.00p | 19.75p | 20.00p | 6799885 |
26/09/2016 | 21.00p | 21.25p | 20.25p | 20.50p | 1795339 |
23/09/2016 | 20.00p | 21.50p | 20.00p | 21.00p | 3208015 |
22/09/2016 | 19.75p | 21.38p | 19.45p | 20.75p | 5507473 |
21/09/2016 | 18.00p | 19.85p | 18.00p | 19.25p | 5711469 |
20/09/2016 | 18.50p | 18.69p | 17.75p | 18.50p | 2732301 |
19/09/2016 | 18.00p | 18.50p | 17.63p | 17.75p | 2987680 |
16/09/2016 | 18.25p | 18.25p | 17.22p | 17.75p | 1344072 |
15/09/2016 | 18.75p | 18.75p | 17.50p | 17.75p | 3635881 |
14/09/2016 | 17.75p | 18.64p | 17.50p | 18.00p | 4756885 |
13/09/2016 | 18.25p | 18.75p | 17.75p | 17.75p | 5647459 |
12/09/2016 | 18.50p | 18.94p | 18.00p | 18.50p | 1685925 |
09/09/2016 | 19.00p | 19.63p | 18.50p | 18.50p | 1919052 |
08/09/2016 | 19.50p | 19.75p | 19.25p | 19.25p | 1890853 |
07/09/2016 | 20.00p | 20.00p | 18.75p | 19.00p | 4593920 |
06/09/2016 | 19.25p | 19.50p | 18.75p | 19.25p | 3716585 |
05/09/2016 | 19.00p | 19.25p | 18.50p | 19.00p | 12655152 |
02/09/2016 | 18.50p | 18.78p | 18.01p | 18.25p | 2375697 |
01/09/2016 | 18.75p | 18.75p | 18.00p | 18.25p | 2687544 |
31/08/2016 | 19.25p | 19.25p | 18.17p | 18.50p | 4884215 |
30/08/2016 | 18.75p | 19.75p | 18.75p | 19.00p | 1644212 |
26/08/2016 | 19.00p | 19.88p | 19.00p | 19.50p | 2188034 |
25/08/2016 | 20.25p | 20.64p | 18.50p | 18.75p | 5128906 |
24/08/2016 | 21.00p | 21.00p | 20.00p | 20.25p | 1314644 |
23/08/2016 | 21.25p | 21.25p | 20.25p | 20.50p | 1468943 |
22/08/2016 | 22.00p | 22.00p | 20.25p | 20.75p | 2758325 |
19/08/2016 | 21.75p | 22.31p | 21.25p | 21.25p | 1030031 |
18/08/2016 | 22.50p | 22.50p | 22.00p | 22.00p | 1662730 |
17/08/2016 | 23.75p | 23.75p | 21.75p | 22.00p | 2982921 |
16/08/2016 | 23.50p | 24.00p | 23.00p | 23.00p | 2032177 |
15/08/2016 | 23.75p | 24.00p | 23.25p | 23.50p | 1574463 |
12/08/2016 | 24.00p | 24.00p | 23.00p | 23.50p | 2051145 |
11/08/2016 | 23.75p | 24.00p | 23.25p | 24.00p | 1589841 |
10/08/2016 | 24.00p | 24.19p | 23.38p | 23.50p | 4713074 |
09/08/2016 | 23.50p | 24.50p | 23.00p | 24.25p | 1196370 |
08/08/2016 | 22.25p | 23.25p | 22.00p | 23.00p | 1199074 |
05/08/2016 | 22.25p | 23.00p | 22.00p | 22.75p | 1923470 |
04/08/2016 | 22.50p | 23.00p | 22.00p | 22.50p | 3824714 |
03/08/2016 | 23.00p | 23.50p | 22.50p | 22.50p | 2178786 |
02/08/2016 | 22.50p | 24.25p | 21.50p | 21.75p | 3407626 |
01/08/2016 | 22.50p | 22.50p | 21.50p | 22.00p | 877780 |
29/07/2016 | 22.00p | 22.50p | 21.25p | 22.50p | 1628719 |
28/07/2016 | 21.00p | 22.38p | 21.00p | 21.75p | 2035543 |
27/07/2016 | 21.50p | 22.00p | 20.50p | 22.00p | 2345543 |
26/07/2016 | 21.00p | 21.50p | 20.75p | 21.50p | 1306289 |
25/07/2016 | 22.00p | 22.10p | 21.00p | 21.00p | 1315296 |
22/07/2016 | 21.00p | 22.75p | 20.87p | 22.75p | 3982396 |
21/07/2016 | 21.00p | 21.50p | 21.00p | 21.00p | 1461193 |
20/07/2016 | 23.00p | 23.00p | 21.00p | 21.50p | 2691182 |
19/07/2016 | 20.75p | 22.50p | 20.75p | 22.50p | 2812487 |
18/07/2016 | 21.50p | 21.50p | 20.50p | 21.00p | 1857840 |
15/07/2016 | 21.75p | 21.75p | 20.25p | 20.50p | 4889291 |
14/07/2016 | 22.00p | 22.00p | 20.50p | 21.50p | 3464604 |
13/07/2016 | 21.25p | 22.50p | 21.25p | 21.50p | 2060315 |
12/07/2016 | 23.00p | 23.06p | 21.00p | 22.00p | 4299250 |
11/07/2016 | 24.00p | 24.00p | 22.50p | 22.50p | 3533176 |
08/07/2016 | 22.75p | 24.50p | 22.50p | 23.75p | 3337799 |
07/07/2016 | 23.25p | 24.00p | 22.17p | 22.75p | 4011254 |
06/07/2016 | 19.75p | 23.50p | 19.75p | 23.50p | 6466175 |
05/07/2016 | 19.25p | 20.50p | 19.00p | 19.75p | 3339796 |
04/07/2016 | 19.50p | 20.25p | 18.75p | 20.25p | 5686904 |
01/07/2016 | 19.50p | 19.50p | 18.00p | 18.00p | 20071218 |
30/06/2016 | 18.25p | 19.25p | 18.00p | 19.00p | 2701344 |
29/06/2016 | 18.50p | 18.50p | 17.41p | 18.25p | 2674197 |
28/06/2016 | 17.50p | 18.25p | 17.00p | 18.00p | 3175169 |
27/06/2016 | 18.25p | 19.50p | 17.50p | 17.50p | 5253284 |
24/06/2016 | 16.00p | 19.75p | 15.75p | 18.50p | 8090152 |
23/06/2016 | 15.25p | 15.75p | 15.00p | 15.75p | 2780517 |
22/06/2016 | 15.75p | 16.00p | 14.75p | 14.75p | 3353818 |
21/06/2016 | 16.75p | 16.75p | 15.50p | 15.50p | 2837708 |
20/06/2016 | 16.00p | 16.78p | 16.00p | 16.00p | 1334602 |
17/06/2016 | 17.00p | 17.00p | 15.75p | 16.00p | 6281675 |
16/06/2016 | 17.00p | 17.00p | 16.00p | 16.00p | 2429358 |
15/06/2016 | 16.25p | 16.75p | 16.00p | 16.25p | 3717989 |
14/06/2016 | 16.25p | 16.75p | 16.25p | 16.75p | 2138543 |
13/06/2016 | 15.50p | 16.93p | 15.50p | 16.75p | 3503489 |
10/06/2016 | 15.25p | 16.00p | 15.25p | 15.75p | 921665 |
09/06/2016 | 15.75p | 16.00p | 15.00p | 15.75p | 1202023 |
08/06/2016 | 15.00p | 15.75p | 14.50p | 15.50p | 2258333 |
07/06/2016 | 15.25p | 15.50p | 14.50p | 14.50p | 1455197 |
06/06/2016 | 14.75p | 15.50p | 14.50p | 14.75p | 2049829 |
03/06/2016 | 14.25p | 15.00p | 14.25p | 14.75p | 1149242 |
02/06/2016 | 14.75p | 14.75p | 14.25p | 14.25p | 411365 |
*Close Price adjusted for both dividends and splits