Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/03/2017 | 42.00p | 44.00p | 42.00p | 42.00p | 229160 |
28/03/2017 | 43.75p | 44.33p | 42.25p | 44.25p | 211161 |
27/03/2017 | 46.75p | 46.75p | 43.64p | 44.13p | 166475 |
24/03/2017 | 44.75p | 47.13p | 44.74p | 45.25p | 813013 |
23/03/2017 | 44.50p | 44.75p | 42.96p | 43.50p | 910833 |
22/03/2017 | 45.75p | 46.50p | 44.51p | 44.87p | 277940 |
21/03/2017 | 46.00p | 47.75p | 45.63p | 45.88p | 278122 |
20/03/2017 | 47.00p | 47.75p | 45.61p | 46.25p | 442200 |
17/03/2017 | 49.50p | 50.00p | 47.00p | 48.00p | 505026 |
16/03/2017 | 50.00p | 51.00p | 49.69p | 49.75p | 204020 |
15/03/2017 | 50.00p | 51.00p | 49.50p | 51.00p | 77276 |
14/03/2017 | 50.25p | 50.81p | 50.00p | 50.00p | 142260 |
13/03/2017 | 51.50p | 53.03p | 50.01p | 50.50p | 142157 |
10/03/2017 | 53.50p | 53.50p | 50.25p | 52.38p | 154514 |
09/03/2017 | 51.25p | 51.50p | 50.00p | 51.00p | 89850 |
08/03/2017 | 52.75p | 53.35p | 51.53p | 52.88p | 68513 |
07/03/2017 | 53.25p | 53.37p | 51.69p | 52.38p | 169241 |
06/03/2017 | 55.00p | 55.12p | 52.48p | 53.50p | 228271 |
03/03/2017 | 54.75p | 55.52p | 53.88p | 54.62p | 166594 |
02/03/2017 | 51.75p | 56.00p | 51.11p | 56.00p | 2057067 |
01/03/2017 | 51.50p | 52.00p | 50.83p | 51.75p | 271510 |
28/02/2017 | 51.75p | 52.50p | 50.52p | 51.38p | 444373 |
27/02/2017 | 49.00p | 51.13p | 49.00p | 50.88p | 540009 |
24/02/2017 | 50.00p | 51.13p | 48.50p | 50.00p | 455749 |
23/02/2017 | 50.25p | 51.75p | 49.99p | 50.50p | 781972 |
22/02/2017 | 50.50p | 52.00p | 50.31p | 50.75p | 387448 |
21/02/2017 | 52.50p | 52.50p | 50.00p | 51.00p | 877451 |
20/02/2017 | 52.75p | 53.50p | 52.47p | 52.75p | 146000 |
17/02/2017 | 53.50p | 54.00p | 53.00p | 53.37p | 237448 |
16/02/2017 | 54.00p | 54.00p | 53.26p | 53.50p | 106836 |
15/02/2017 | 55.00p | 55.00p | 53.50p | 54.37p | 198535 |
14/02/2017 | 55.25p | 56.55p | 53.20p | 54.12p | 294037 |
13/02/2017 | 56.00p | 57.56p | 55.15p | 55.62p | 335270 |
10/02/2017 | 57.75p | 59.44p | 56.94p | 57.63p | 79645 |
09/02/2017 | 59.75p | 59.75p | 57.42p | 58.88p | 89401 |
08/02/2017 | 57.75p | 59.25p | 57.63p | 58.75p | 83423 |
07/02/2017 | 58.00p | 58.94p | 56.83p | 57.75p | 99836 |
06/02/2017 | 56.50p | 58.75p | 56.30p | 57.75p | 324340 |
03/02/2017 | 58.00p | 59.30p | 56.50p | 58.13p | 92961 |
02/02/2017 | 57.25p | 59.38p | 57.25p | 58.38p | 182733 |
01/02/2017 | 57.75p | 58.72p | 57.25p | 57.25p | 255637 |
31/01/2017 | 60.25p | 60.94p | 56.25p | 58.50p | 451984 |
30/01/2017 | 63.25p | 63.42p | 60.00p | 61.75p | 188515 |
27/01/2017 | 64.50p | 64.75p | 63.63p | 64.13p | 177849 |
26/01/2017 | 65.00p | 65.00p | 64.65p | 64.75p | 63157 |
25/01/2017 | 65.00p | 66.00p | 64.25p | 64.88p | 54273 |
24/01/2017 | 66.13p | 66.13p | 65.32p | 65.88p | 9037 |
23/01/2017 | 66.50p | 66.75p | 65.65p | 66.00p | 67509 |
20/01/2017 | 66.75p | 66.75p | 65.34p | 65.88p | 59400 |
19/01/2017 | 65.00p | 66.31p | 65.00p | 65.88p | 71676 |
18/01/2017 | 68.00p | 69.31p | 65.22p | 66.00p | 157440 |
17/01/2017 | 68.00p | 69.31p | 68.00p | 68.00p | 34065 |
16/01/2017 | 69.75p | 69.98p | 68.44p | 68.88p | 74268 |
13/01/2017 | 68.50p | 69.25p | 68.26p | 68.88p | 147431 |
12/01/2017 | 70.00p | 72.00p | 68.86p | 69.00p | 259799 |
11/01/2017 | 69.75p | 70.00p | 68.25p | 69.13p | 203481 |
10/01/2017 | 64.75p | 72.19p | 64.15p | 69.13p | 511467 |
09/01/2017 | 65.75p | 65.75p | 62.69p | 64.13p | 277498 |
06/01/2017 | 63.00p | 65.00p | 62.88p | 63.25p | 87028 |
05/01/2017 | 63.00p | 65.37p | 61.25p | 65.00p | 227103 |
04/01/2017 | 58.00p | 64.50p | 57.15p | 64.00p | 228551 |
03/01/2017 | 56.75p | 57.38p | 54.61p | 57.38p | 2241719 |
30/12/2016 | 56.25p | 56.90p | 55.50p | 56.38p | 68510 |
29/12/2016 | 55.75p | 56.97p | 54.58p | 56.63p | 199369 |
28/12/2016 | 55.00p | 55.50p | 55.00p | 55.50p | 23883 |
23/12/2016 | 55.00p | 55.50p | 54.00p | 55.50p | 366565 |
22/12/2016 | 55.75p | 55.75p | 55.00p | 55.50p | 1026423 |
21/12/2016 | 55.00p | 55.70p | 55.00p | 55.50p | 36493 |
20/12/2016 | 55.00p | 55.50p | 54.25p | 55.50p | 50792 |
19/12/2016 | 54.75p | 55.31p | 53.63p | 54.50p | 37649 |
16/12/2016 | 55.00p | 55.50p | 53.03p | 54.62p | 177591 |
15/12/2016 | 53.25p | 56.00p | 53.25p | 55.50p | 159756 |
14/12/2016 | 55.00p | 55.45p | 54.75p | 55.25p | 133192 |
13/12/2016 | 55.00p | 55.70p | 55.00p | 55.37p | 207875 |
12/12/2016 | 54.25p | 55.75p | 53.31p | 55.50p | 283517 |
09/12/2016 | 53.75p | 54.75p | 52.35p | 53.25p | 127186 |
08/12/2016 | 54.00p | 54.00p | 53.13p | 53.25p | 29851 |
07/12/2016 | 53.15p | 53.73p | 52.38p | 53.25p | 86238 |
06/12/2016 | 54.00p | 55.25p | 52.10p | 52.75p | 130459 |
05/12/2016 | 55.25p | 55.58p | 54.50p | 55.12p | 88593 |
02/12/2016 | 56.25p | 56.25p | 54.00p | 55.25p | 54770 |
01/12/2016 | 56.00p | 56.75p | 54.64p | 55.75p | 164317 |
30/11/2016 | 55.25p | 55.25p | 54.31p | 54.75p | 33612 |
29/11/2016 | 54.25p | 56.00p | 53.75p | 54.25p | 51398 |
28/11/2016 | 58.25p | 58.25p | 54.16p | 55.75p | 85776 |
25/11/2016 | 55.70p | 57.15p | 55.70p | 56.88p | 83643 |
24/11/2016 | 56.00p | 57.15p | 55.00p | 55.00p | 33038 |
23/11/2016 | 57.00p | 57.38p | 56.00p | 57.38p | 53184 |
22/11/2016 | 57.75p | 57.75p | 56.50p | 57.63p | 82821 |
21/11/2016 | 57.00p | 58.65p | 56.00p | 56.75p | 173143 |
18/11/2016 | 55.50p | 62.50p | 55.50p | 57.50p | 514868 |
17/11/2016 | 54.75p | 54.75p | 54.10p | 54.75p | 12686 |
16/11/2016 | 54.19p | 54.66p | 53.56p | 54.50p | 47487 |
15/11/2016 | 53.00p | 54.37p | 52.31p | 54.37p | 76043 |
14/11/2016 | 52.75p | 52.75p | 52.13p | 52.50p | 41719 |
11/11/2016 | 52.75p | 52.97p | 51.81p | 52.25p | 99714 |
10/11/2016 | 52.00p | 53.00p | 51.94p | 52.13p | 105903 |
09/11/2016 | 50.00p | 52.00p | 49.90p | 52.00p | 168487 |
08/11/2016 | 51.00p | 51.50p | 49.25p | 50.50p | 211883 |
07/11/2016 | 51.50p | 51.50p | 48.00p | 49.50p | 145595 |
04/11/2016 | 54.00p | 54.06p | 50.00p | 51.63p | 102719 |
03/11/2016 | 55.50p | 56.90p | 53.90p | 54.50p | 91827 |
02/11/2016 | 56.20p | 56.94p | 56.20p | 56.38p | 28274 |
01/11/2016 | 55.50p | 56.75p | 55.50p | 55.62p | 17528 |
31/10/2016 | 55.50p | 56.38p | 54.08p | 56.38p | 53879 |
28/10/2016 | 55.50p | 57.00p | 55.25p | 56.12p | 48055 |
27/10/2016 | 55.75p | 56.40p | 55.50p | 56.00p | 25648 |
26/10/2016 | 57.00p | 57.00p | 53.22p | 55.50p | 219877 |
25/10/2016 | 56.00p | 58.13p | 56.00p | 57.25p | 54409 |
24/10/2016 | 57.50p | 58.13p | 56.50p | 57.38p | 160185 |
21/10/2016 | 57.50p | 59.12p | 57.30p | 58.00p | 47367 |
20/10/2016 | 58.00p | 58.75p | 57.00p | 57.75p | 114716 |
19/10/2016 | 59.25p | 59.50p | 57.00p | 58.00p | 290909 |
18/10/2016 | 58.00p | 59.50p | 57.00p | 59.50p | 122879 |
17/10/2016 | 57.69p | 58.98p | 57.69p | 58.50p | 38283 |
14/10/2016 | 57.50p | 59.00p | 56.56p | 59.00p | 73699 |
13/10/2016 | 58.00p | 59.00p | 55.98p | 56.25p | 127628 |
12/10/2016 | 58.94p | 59.09p | 58.31p | 58.75p | 30183 |
11/10/2016 | 59.25p | 59.88p | 57.88p | 58.00p | 179872 |
10/10/2016 | 58.75p | 59.75p | 58.40p | 59.75p | 110704 |
07/10/2016 | 59.00p | 60.00p | 58.00p | 58.00p | 290516 |
06/10/2016 | 58.00p | 59.22p | 58.00p | 58.00p | 198838 |
05/10/2016 | 59.00p | 60.45p | 57.88p | 57.88p | 208818 |
04/10/2016 | 57.00p | 61.00p | 56.20p | 60.75p | 302894 |
03/10/2016 | 56.50p | 57.00p | 55.75p | 56.50p | 100146 |
30/09/2016 | 56.25p | 56.81p | 53.75p | 55.62p | 61110 |
29/09/2016 | 55.75p | 56.75p | 53.72p | 56.75p | 249406 |
28/09/2016 | 53.00p | 54.75p | 52.50p | 53.50p | 50134 |
27/09/2016 | 52.25p | 55.25p | 52.00p | 53.50p | 174440 |
26/09/2016 | 54.00p | 55.25p | 52.25p | 53.63p | 299700 |
23/09/2016 | 56.00p | 56.00p | 54.00p | 55.00p | 203438 |
22/09/2016 | 56.00p | 56.25p | 54.25p | 56.25p | 174107 |
21/09/2016 | 55.00p | 55.50p | 54.19p | 54.87p | 150903 |
20/09/2016 | 54.25p | 55.00p | 54.25p | 54.62p | 252031 |
19/09/2016 | 53.50p | 55.00p | 52.00p | 54.50p | 334248 |
16/09/2016 | 54.25p | 55.06p | 51.46p | 52.75p | 258928 |
15/09/2016 | 54.00p | 55.50p | 53.75p | 54.62p | 211624 |
14/09/2016 | 50.50p | 56.50p | 48.56p | 54.62p | 752351 |
13/09/2016 | 51.25p | 52.25p | 49.19p | 49.25p | 126963 |
12/09/2016 | 55.50p | 55.50p | 48.77p | 51.25p | 278417 |
09/09/2016 | 53.25p | 55.50p | 52.53p | 54.50p | 121630 |
08/09/2016 | 54.75p | 55.00p | 53.55p | 54.25p | 16697 |
07/09/2016 | 53.50p | 55.15p | 52.94p | 54.25p | 118268 |
06/09/2016 | 56.19p | 56.19p | 53.96p | 54.75p | 80234 |
05/09/2016 | 56.00p | 56.50p | 54.25p | 55.37p | 226636 |
02/09/2016 | 55.75p | 56.75p | 54.44p | 55.87p | 146673 |
01/09/2016 | 54.50p | 55.25p | 53.64p | 54.62p | 70515 |
31/08/2016 | 55.75p | 55.76p | 55.00p | 55.00p | 30813 |
30/08/2016 | 53.37p | 54.95p | 52.94p | 54.00p | 27230 |
26/08/2016 | 54.50p | 54.50p | 52.67p | 53.50p | 97941 |
25/08/2016 | 56.75p | 57.88p | 53.11p | 54.75p | 180206 |
24/08/2016 | 58.25p | 58.25p | 56.63p | 57.00p | 245371 |
23/08/2016 | 58.25p | 58.25p | 57.38p | 57.75p | 162997 |
22/08/2016 | 57.00p | 58.46p | 56.25p | 57.13p | 185336 |
19/08/2016 | 57.25p | 58.00p | 56.72p | 57.25p | 155303 |
18/08/2016 | 58.00p | 59.00p | 56.25p | 58.00p | 239415 |
17/08/2016 | 58.75p | 59.00p | 56.00p | 58.75p | 286420 |
16/08/2016 | 57.00p | 59.06p | 56.25p | 58.63p | 512278 |
15/08/2016 | 51.50p | 58.75p | 51.50p | 57.00p | 612636 |
12/08/2016 | 50.50p | 51.88p | 50.50p | 51.50p | 128608 |
11/08/2016 | 49.25p | 51.75p | 49.25p | 49.75p | 344434 |
10/08/2016 | 47.50p | 52.09p | 47.00p | 49.50p | 694493 |
09/08/2016 | 42.75p | 47.04p | 42.44p | 47.00p | 914641 |
08/08/2016 | 42.00p | 43.00p | 40.81p | 42.00p | 117184 |
05/08/2016 | 40.25p | 40.89p | 39.92p | 40.38p | 142726 |
04/08/2016 | 40.00p | 41.00p | 39.50p | 41.00p | 84902 |
03/08/2016 | 41.50p | 41.50p | 40.25p | 41.00p | 27141 |
02/08/2016 | 41.00p | 41.87p | 40.47p | 41.50p | 132907 |
01/08/2016 | 40.75p | 42.00p | 39.09p | 41.00p | 257704 |
29/07/2016 | 42.00p | 42.83p | 39.50p | 41.75p | 330140 |
28/07/2016 | 42.75p | 42.75p | 41.19p | 41.50p | 93936 |
27/07/2016 | 43.75p | 44.13p | 42.73p | 43.00p | 117678 |
26/07/2016 | 40.00p | 44.50p | 40.00p | 44.25p | 3567955 |
25/07/2016 | 42.00p | 42.00p | 40.25p | 41.00p | 79219 |
22/07/2016 | 41.25p | 42.08p | 39.00p | 42.00p | 307294 |
21/07/2016 | 43.00p | 43.00p | 41.20p | 43.00p | 55554 |
20/07/2016 | 43.75p | 45.03p | 39.35p | 42.50p | 367680 |
19/07/2016 | 44.25p | 44.97p | 44.25p | 44.25p | 53296 |
18/07/2016 | 45.50p | 46.50p | 44.53p | 45.25p | 165174 |
15/07/2016 | 46.00p | 46.29p | 45.55p | 46.25p | 58483 |
14/07/2016 | 46.60p | 46.60p | 46.05p | 46.50p | 57623 |
13/07/2016 | 46.25p | 46.60p | 46.05p | 46.50p | 34175 |
12/07/2016 | 46.25p | 46.59p | 46.00p | 46.00p | 91424 |
11/07/2016 | 47.17p | 48.75p | 46.19p | 47.00p | 82383 |
08/07/2016 | 48.50p | 48.50p | 47.17p | 48.00p | 75394 |
07/07/2016 | 47.25p | 48.68p | 47.17p | 47.25p | 132658 |
06/07/2016 | 47.25p | 48.16p | 47.00p | 47.00p | 44396 |
05/07/2016 | 48.27p | 48.27p | 47.55p | 48.00p | 17039 |
04/07/2016 | 49.00p | 49.00p | 47.56p | 47.75p | 132311 |
01/07/2016 | 47.75p | 48.56p | 46.93p | 47.38p | 271007 |
30/06/2016 | 50.50p | 50.50p | 47.25p | 47.25p | 283902 |
29/06/2016 | 51.00p | 51.45p | 49.50p | 50.50p | 104012 |
28/06/2016 | 49.25p | 50.75p | 49.04p | 50.00p | 36198 |
27/06/2016 | 50.25p | 52.20p | 49.50p | 50.75p | 73463 |
24/06/2016 | 50.00p | 53.75p | 47.25p | 53.75p | 125949 |
23/06/2016 | 51.75p | 53.75p | 51.13p | 52.88p | 143053 |
22/06/2016 | 50.25p | 53.03p | 50.25p | 50.25p | 61493 |
21/06/2016 | 50.25p | 53.06p | 50.25p | 50.88p | 42837 |
20/06/2016 | 53.00p | 53.06p | 50.40p | 52.25p | 84916 |
17/06/2016 | 52.00p | 53.22p | 50.32p | 52.00p | 33870 |
*Close Price adjusted for both dividends and splits