Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/06/2016 | 53.00p | 53.05p | 51.00p | 51.50p | 61648 |
15/06/2016 | 53.50p | 54.91p | 52.76p | 54.00p | 93601 |
14/06/2016 | 53.75p | 54.00p | 52.75p | 52.75p | 40283 |
13/06/2016 | 56.00p | 57.00p | 53.85p | 54.00p | 68682 |
10/06/2016 | 57.50p | 57.50p | 56.08p | 56.75p | 25024 |
09/06/2016 | 57.75p | 57.75p | 56.44p | 57.00p | 32172 |
08/06/2016 | 56.00p | 57.50p | 55.07p | 57.50p | 263586 |
07/06/2016 | 56.05p | 56.75p | 55.00p | 55.87p | 41025 |
06/06/2016 | 56.75p | 56.75p | 55.00p | 55.87p | 21033 |
03/06/2016 | 56.00p | 57.00p | 55.00p | 55.50p | 26261 |
02/06/2016 | 57.00p | 57.00p | 55.27p | 57.00p | 88022 |
01/06/2016 | 54.25p | 56.38p | 54.25p | 55.00p | 40964 |
31/05/2016 | 54.50p | 57.00p | 53.56p | 57.00p | 140792 |
27/05/2016 | 55.25p | 57.00p | 54.75p | 54.75p | 40408 |
26/05/2016 | 56.00p | 58.00p | 55.48p | 58.00p | 36282 |
25/05/2016 | 56.50p | 57.50p | 55.02p | 57.50p | 125807 |
24/05/2016 | 56.50p | 56.50p | 55.00p | 55.87p | 10961 |
23/05/2016 | 56.41p | 56.41p | 55.31p | 55.75p | 4837 |
20/05/2016 | 54.75p | 55.88p | 54.58p | 54.75p | 33447 |
19/05/2016 | 54.75p | 56.05p | 54.65p | 55.00p | 38089 |
18/05/2016 | 55.81p | 56.88p | 55.81p | 56.38p | 8122 |
17/05/2016 | 57.00p | 57.00p | 55.75p | 56.50p | 129351 |
16/05/2016 | 54.75p | 57.00p | 54.75p | 55.25p | 126416 |
13/05/2016 | 55.50p | 55.50p | 54.93p | 55.00p | 48242 |
12/05/2016 | 54.50p | 55.81p | 54.50p | 54.50p | 70908 |
11/05/2016 | 54.50p | 55.81p | 54.26p | 54.75p | 18546 |
10/05/2016 | 55.75p | 56.99p | 54.20p | 54.50p | 137570 |
09/05/2016 | 58.25p | 58.25p | 55.25p | 55.25p | 43851 |
06/05/2016 | 58.00p | 58.10p | 57.02p | 58.00p | 26406 |
05/05/2016 | 57.00p | 58.37p | 57.00p | 57.00p | 5219 |
04/05/2016 | 57.00p | 58.15p | 56.50p | 56.50p | 19920 |
03/05/2016 | 60.00p | 60.00p | 58.00p | 58.00p | 74894 |
29/04/2016 | 60.00p | 60.75p | 59.25p | 60.75p | 141997 |
28/04/2016 | 61.50p | 61.50p | 58.89p | 60.00p | 165403 |
27/04/2016 | 60.00p | 62.00p | 58.75p | 60.00p | 396686 |
26/04/2016 | 57.25p | 59.07p | 57.25p | 58.63p | 23658 |
25/04/2016 | 60.00p | 60.00p | 57.25p | 58.00p | 34236 |
22/04/2016 | 59.00p | 59.72p | 57.59p | 58.50p | 79312 |
21/04/2016 | 59.50p | 59.80p | 57.59p | 58.75p | 108433 |
20/04/2016 | 59.00p | 59.74p | 57.47p | 58.25p | 41203 |
19/04/2016 | 55.00p | 60.00p | 55.00p | 59.00p | 154703 |
18/04/2016 | 58.50p | 59.00p | 55.00p | 55.00p | 165555 |
15/04/2016 | 59.50p | 60.75p | 58.75p | 58.75p | 31391 |
14/04/2016 | 60.50p | 60.75p | 59.00p | 60.37p | 71639 |
13/04/2016 | 59.75p | 61.25p | 59.15p | 60.50p | 140982 |
12/04/2016 | 59.25p | 61.25p | 59.25p | 59.75p | 128384 |
11/04/2016 | 62.00p | 62.25p | 59.00p | 59.00p | 95153 |
08/04/2016 | 58.75p | 62.50p | 58.19p | 61.50p | 247948 |
07/04/2016 | 58.00p | 60.00p | 56.80p | 60.00p | 73688 |
06/04/2016 | 59.00p | 60.03p | 56.27p | 56.75p | 246242 |
05/04/2016 | 62.25p | 63.69p | 58.34p | 58.75p | 124294 |
04/04/2016 | 63.00p | 64.81p | 62.25p | 62.25p | 74124 |
01/04/2016 | 64.50p | 64.81p | 62.25p | 63.00p | 129896 |
31/03/2016 | 63.50p | 64.80p | 62.00p | 63.00p | 86694 |
30/03/2016 | 63.00p | 64.81p | 62.50p | 62.50p | 58019 |
29/03/2016 | 64.00p | 65.69p | 63.00p | 63.00p | 80965 |
24/03/2016 | 63.00p | 66.00p | 61.27p | 64.88p | 274887 |
23/03/2016 | 62.50p | 64.63p | 60.00p | 62.00p | 151195 |
22/03/2016 | 64.25p | 65.00p | 63.48p | 64.25p | 113825 |
21/03/2016 | 67.00p | 67.00p | 64.92p | 65.63p | 101079 |
18/03/2016 | 67.50p | 68.34p | 67.00p | 67.00p | 89593 |
17/03/2016 | 68.00p | 68.00p | 65.13p | 67.25p | 186505 |
16/03/2016 | 62.00p | 68.00p | 60.50p | 68.00p | 328771 |
15/03/2016 | 63.50p | 64.38p | 61.85p | 62.00p | 95111 |
14/03/2016 | 61.75p | 65.25p | 60.00p | 64.38p | 148957 |
11/03/2016 | 60.25p | 61.75p | 59.13p | 59.75p | 92585 |
10/03/2016 | 62.00p | 62.00p | 58.00p | 59.75p | 262643 |
09/03/2016 | 64.25p | 64.25p | 62.34p | 64.25p | 23780 |
08/03/2016 | 65.50p | 65.77p | 61.83p | 63.00p | 197189 |
07/03/2016 | 67.00p | 69.00p | 64.25p | 65.25p | 171775 |
04/03/2016 | 60.00p | 67.25p | 59.00p | 65.00p | 309984 |
03/03/2016 | 58.00p | 61.50p | 57.00p | 61.00p | 126697 |
02/03/2016 | 57.50p | 58.25p | 57.00p | 58.00p | 160211 |
01/03/2016 | 58.00p | 58.64p | 56.99p | 58.00p | 103845 |
29/02/2016 | 58.00p | 58.50p | 57.20p | 58.50p | 117570 |
26/02/2016 | 58.00p | 58.66p | 57.25p | 57.25p | 76263 |
25/02/2016 | 56.75p | 57.60p | 56.52p | 57.25p | 28884 |
24/02/2016 | 59.25p | 59.86p | 54.25p | 56.50p | 122467 |
23/02/2016 | 60.00p | 60.00p | 59.00p | 60.00p | 26808 |
22/02/2016 | 57.00p | 60.00p | 56.50p | 60.00p | 218609 |
19/02/2016 | 57.00p | 58.88p | 56.77p | 57.25p | 36756 |
18/02/2016 | 56.50p | 58.99p | 55.17p | 56.50p | 138049 |
17/02/2016 | 52.50p | 55.05p | 51.76p | 54.25p | 101723 |
16/02/2016 | 51.00p | 51.98p | 50.00p | 51.00p | 36838 |
15/02/2016 | 50.25p | 52.26p | 50.00p | 50.00p | 110356 |
12/02/2016 | 50.50p | 50.56p | 49.55p | 50.25p | 51122 |
11/02/2016 | 49.75p | 50.71p | 49.25p | 50.00p | 42680 |
10/02/2016 | 51.57p | 51.57p | 50.00p | 50.75p | 26716 |
09/02/2016 | 51.50p | 51.70p | 47.36p | 51.25p | 407091 |
08/02/2016 | 56.25p | 57.01p | 51.73p | 54.00p | 164715 |
05/02/2016 | 56.25p | 58.50p | 54.54p | 58.50p | 161039 |
04/02/2016 | 52.00p | 56.05p | 52.00p | 55.50p | 325421 |
03/02/2016 | 48.25p | 51.50p | 46.00p | 51.50p | 466321 |
02/02/2016 | 50.25p | 51.37p | 46.48p | 49.25p | 285632 |
01/02/2016 | 52.50p | 58.53p | 49.82p | 52.00p | 636936 |
29/01/2016 | 47.00p | 52.50p | 46.56p | 52.50p | 288715 |
28/01/2016 | 42.25p | 47.00p | 42.25p | 47.00p | 1056690 |
27/01/2016 | 43.50p | 43.62p | 42.25p | 42.25p | 72567 |
26/01/2016 | 43.50p | 44.25p | 41.50p | 44.00p | 138922 |
25/01/2016 | 45.00p | 45.00p | 43.67p | 44.00p | 95881 |
22/01/2016 | 43.00p | 47.25p | 42.87p | 44.75p | 399003 |
21/01/2016 | 43.50p | 43.85p | 42.20p | 43.50p | 221074 |
20/01/2016 | 44.00p | 45.00p | 42.35p | 42.50p | 174579 |
19/01/2016 | 46.00p | 46.00p | 45.00p | 45.75p | 82928 |
18/01/2016 | 45.00p | 46.00p | 44.27p | 44.50p | 20511 |
15/01/2016 | 46.50p | 46.97p | 45.00p | 46.50p | 258388 |
14/01/2016 | 46.25p | 47.37p | 45.00p | 46.75p | 94912 |
13/01/2016 | 48.00p | 49.00p | 46.40p | 49.00p | 60484 |
12/01/2016 | 48.50p | 49.00p | 47.66p | 49.00p | 41511 |
11/01/2016 | 47.45p | 47.86p | 47.00p | 47.38p | 41795 |
08/01/2016 | 47.75p | 47.75p | 46.79p | 47.00p | 4434 |
07/01/2016 | 52.75p | 52.85p | 44.75p | 46.00p | 410213 |
06/01/2016 | 54.00p | 55.55p | 53.50p | 55.00p | 59517 |
05/01/2016 | 48.25p | 56.41p | 46.65p | 55.75p | 404158 |
04/01/2016 | 45.00p | 48.25p | 43.58p | 48.25p | 175545 |
31/12/2015 | 42.25p | 44.12p | 42.25p | 43.00p | 9974 |
30/12/2015 | 42.25p | 45.00p | 42.00p | 42.00p | 15569 |
29/12/2015 | 43.50p | 45.00p | 42.00p | 43.75p | 141391 |
24/12/2015 | 42.00p | 42.96p | 42.00p | 42.00p | 13804 |
23/12/2015 | 43.00p | 43.50p | 42.00p | 42.00p | 115848 |
22/12/2015 | 42.00p | 42.78p | 42.00p | 42.00p | 22464 |
21/12/2015 | 44.00p | 44.20p | 41.00p | 41.00p | 149446 |
18/12/2015 | 44.75p | 44.75p | 44.00p | 44.00p | 43821 |
17/12/2015 | 43.00p | 44.00p | 42.38p | 44.00p | 15476 |
16/12/2015 | 45.00p | 45.44p | 43.00p | 43.00p | 156084 |
15/12/2015 | 47.00p | 47.00p | 46.00p | 46.00p | 10349 |
14/12/2015 | 47.75p | 49.21p | 45.72p | 46.00p | 61017 |
11/12/2015 | 49.75p | 50.06p | 48.50p | 48.50p | 83098 |
10/12/2015 | 46.75p | 51.00p | 46.75p | 49.00p | 131354 |
09/12/2015 | 45.00p | 48.00p | 45.00p | 48.00p | 215092 |
08/12/2015 | 46.00p | 47.75p | 45.00p | 45.00p | 180176 |
07/12/2015 | 52.25p | 54.53p | 45.25p | 45.25p | 236733 |
04/12/2015 | 53.00p | 53.50p | 52.25p | 53.00p | 143520 |
03/12/2015 | 52.50p | 54.75p | 51.45p | 53.00p | 370594 |
02/12/2015 | 57.25p | 57.25p | 50.50p | 52.25p | 269008 |
01/12/2015 | 59.00p | 59.64p | 58.00p | 58.00p | 52277 |
30/11/2015 | 61.00p | 61.04p | 59.19p | 59.75p | 159505 |
27/11/2015 | 64.25p | 64.89p | 61.00p | 61.00p | 185390 |
26/11/2015 | 68.75p | 69.00p | 62.50p | 65.00p | 206551 |
25/11/2015 | 67.75p | 69.24p | 67.00p | 67.00p | 54515 |
24/11/2015 | 66.25p | 67.75p | 66.25p | 67.75p | 12833 |
23/11/2015 | 69.00p | 71.13p | 66.01p | 67.75p | 70716 |
20/11/2015 | 73.00p | 73.00p | 68.50p | 71.50p | 134814 |
19/11/2015 | 75.00p | 76.55p | 66.07p | 71.25p | 217650 |
18/11/2015 | 75.50p | 77.75p | 75.00p | 77.50p | 20402 |
17/11/2015 | 75.00p | 78.00p | 75.00p | 77.25p | 42093 |
16/11/2015 | 76.50p | 78.00p | 75.95p | 77.75p | 25933 |
13/11/2015 | 76.00p | 78.00p | 75.29p | 78.00p | 141970 |
12/11/2015 | 78.25p | 79.50p | 71.53p | 75.00p | 103711 |
11/11/2015 | 84.00p | 84.30p | 78.38p | 81.00p | 91942 |
10/11/2015 | 86.25p | 86.25p | 84.00p | 85.00p | 70159 |
09/11/2015 | 87.50p | 88.30p | 87.00p | 87.00p | 23837 |
06/11/2015 | 90.00p | 90.06p | 86.25p | 88.75p | 86906 |
05/11/2015 | 90.00p | 91.25p | 89.00p | 91.25p | 34734 |
04/11/2015 | 91.00p | 91.50p | 89.62p | 91.00p | 64228 |
03/11/2015 | 91.00p | 91.50p | 90.12p | 91.00p | 38954 |
02/11/2015 | 91.25p | 92.25p | 90.50p | 90.75p | 33681 |
30/10/2015 | 91.25p | 92.00p | 90.00p | 91.00p | 101279 |
29/10/2015 | 94.00p | 94.25p | 91.00p | 92.00p | 60030 |
28/10/2015 | 94.00p | 94.38p | 93.00p | 93.12p | 24368 |
27/10/2015 | 96.75p | 96.75p | 92.00p | 92.00p | 61617 |
26/10/2015 | 95.00p | 95.50p | 93.50p | 95.00p | 32060 |
23/10/2015 | 95.00p | 95.25p | 93.00p | 95.25p | 20877 |
22/10/2015 | 94.00p | 94.50p | 91.57p | 94.50p | 24959 |
21/10/2015 | 96.00p | 96.00p | 94.00p | 96.00p | 57293 |
20/10/2015 | 95.00p | 96.25p | 94.29p | 95.00p | 25362 |
19/10/2015 | 94.50p | 96.00p | 93.50p | 96.00p | 28341 |
16/10/2015 | 96.00p | 96.75p | 93.00p | 94.75p | 149288 |
15/10/2015 | 97.75p | 98.50p | 96.13p | 98.50p | 21319 |
14/10/2015 | 97.00p | 98.50p | 96.81p | 98.00p | 14294 |
13/10/2015 | 96.25p | 99.22p | 94.00p | 97.75p | 45304 |
12/10/2015 | 97.75p | 99.75p | 96.50p | 98.00p | 61618 |
09/10/2015 | 95.00p | 100.00p | 95.00p | 97.00p | 97467 |
08/10/2015 | 94.00p | 94.00p | 90.61p | 94.00p | 81412 |
07/10/2015 | 85.25p | 94.00p | 84.00p | 94.00p | 211139 |
06/10/2015 | 85.75p | 85.75p | 83.97p | 85.75p | 27101 |
05/10/2015 | 81.50p | 85.00p | 81.00p | 84.50p | 73092 |
02/10/2015 | 81.00p | 81.50p | 78.69p | 81.50p | 53260 |
01/10/2015 | 79.75p | 81.25p | 77.22p | 81.25p | 59588 |
30/09/2015 | 77.00p | 81.00p | 75.63p | 79.00p | 146722 |
29/09/2015 | 76.75p | 76.75p | 75.19p | 75.88p | 13992 |
28/09/2015 | 80.00p | 83.00p | 75.00p | 75.00p | 66243 |
25/09/2015 | 82.50p | 82.50p | 79.47p | 81.25p | 139506 |
24/09/2015 | 82.00p | 82.50p | 81.25p | 82.50p | 25049 |
23/09/2015 | 81.25p | 84.50p | 81.25p | 84.50p | 6096 |
22/09/2015 | 83.50p | 84.46p | 81.73p | 83.25p | 137610 |
21/09/2015 | 84.00p | 85.00p | 82.48p | 84.50p | 183987 |
18/09/2015 | 86.00p | 86.00p | 83.00p | 86.00p | 15181 |
17/09/2015 | 86.00p | 86.00p | 83.34p | 86.00p | 25067 |
16/09/2015 | 86.00p | 87.00p | 83.90p | 87.00p | 14707 |
15/09/2015 | 85.00p | 86.00p | 83.50p | 86.00p | 43093 |
14/09/2015 | 86.75p | 87.00p | 85.60p | 87.00p | 19211 |
11/09/2015 | 85.50p | 88.00p | 85.50p | 86.75p | 12622 |
10/09/2015 | 87.25p | 87.52p | 85.40p | 86.00p | 21744 |
09/09/2015 | 90.50p | 90.50p | 87.00p | 88.00p | 67714 |
08/09/2015 | 90.00p | 91.50p | 89.75p | 91.50p | 39092 |
07/09/2015 | 88.25p | 90.75p | 88.00p | 90.75p | 19478 |
04/09/2015 | 90.75p | 90.94p | 88.22p | 89.50p | 38592 |
03/09/2015 | 85.00p | 90.00p | 85.00p | 88.75p | 139794 |
02/09/2015 | 80.25p | 84.50p | 80.00p | 84.00p | 20718 |
*Close Price adjusted for both dividends and splits