Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/06/2016 | 36.00p | 36.00p | 33.50p | 35.00p | 206857 |
28/06/2016 | 37.00p | 37.00p | 35.05p | 36.25p | 163536 |
27/06/2016 | 38.50p | 38.87p | 35.24p | 36.00p | 119994 |
24/06/2016 | 38.00p | 39.75p | 36.24p | 39.50p | 146262 |
23/06/2016 | 42.00p | 42.00p | 40.50p | 42.00p | 35068 |
22/06/2016 | 41.00p | 42.00p | 41.00p | 41.50p | 59386 |
21/06/2016 | 42.50p | 42.50p | 40.50p | 41.25p | 88273 |
20/06/2016 | 42.50p | 42.50p | 41.00p | 41.25p | 15849 |
17/06/2016 | 41.75p | 42.00p | 40.88p | 42.00p | 55522 |
16/06/2016 | 41.00p | 42.00p | 40.00p | 40.00p | 95585 |
15/06/2016 | 42.00p | 42.00p | 40.00p | 40.75p | 27270 |
14/06/2016 | 40.00p | 41.02p | 39.75p | 40.50p | 74408 |
13/06/2016 | 42.00p | 42.00p | 40.91p | 42.00p | 99960 |
10/06/2016 | 42.00p | 42.00p | 40.84p | 41.75p | 52888 |
09/06/2016 | 41.75p | 41.75p | 40.00p | 41.75p | 33251 |
08/06/2016 | 41.50p | 41.50p | 40.55p | 41.50p | 68174 |
07/06/2016 | 40.00p | 40.75p | 40.00p | 40.75p | 45319 |
06/06/2016 | 40.75p | 40.75p | 39.75p | 40.75p | 221881 |
03/06/2016 | 40.45p | 41.00p | 40.00p | 40.38p | 89426 |
02/06/2016 | 39.75p | 40.25p | 39.50p | 40.25p | 36882 |
01/06/2016 | 41.00p | 41.00p | 39.75p | 39.75p | 70212 |
31/05/2016 | 41.00p | 41.25p | 40.50p | 41.00p | 99256 |
27/05/2016 | 40.53p | 41.25p | 40.50p | 40.50p | 18218 |
26/05/2016 | 42.00p | 42.18p | 40.50p | 40.50p | 181680 |
25/05/2016 | 39.75p | 41.50p | 39.75p | 39.75p | 22266 |
24/05/2016 | 39.97p | 39.97p | 39.86p | 39.88p | 9170 |
23/05/2016 | 41.00p | 41.00p | 40.00p | 40.00p | 11632 |
20/05/2016 | 40.75p | 41.00p | 40.00p | 40.75p | 31410 |
19/05/2016 | 40.00p | 40.50p | 40.00p | 40.00p | 7375 |
18/05/2016 | 40.00p | 41.56p | 40.00p | 40.25p | 26495 |
17/05/2016 | 40.00p | 41.00p | 41.00p | 41.00p | 0 |
16/05/2016 | 40.00p | 41.00p | 40.00p | 41.00p | 15194 |
13/05/2016 | 41.00p | 41.75p | 41.00p | 41.00p | 29380 |
12/05/2016 | 42.25p | 42.25p | 41.75p | 41.75p | 241 |
11/05/2016 | 41.50p | 41.75p | 41.50p | 41.50p | 15682 |
10/05/2016 | 41.00p | 42.19p | 41.00p | 41.25p | 12779 |
09/05/2016 | 42.00p | 42.00p | 42.00p | 42.00p | 44490 |
06/05/2016 | 42.00p | 42.25p | 41.50p | 42.00p | 37094 |
05/05/2016 | 42.00p | 42.21p | 41.50p | 41.87p | 11901 |
04/05/2016 | 42.00p | 42.25p | 42.00p | 42.00p | 113340 |
03/05/2016 | 42.00p | 42.18p | 42.00p | 42.00p | 18522 |
29/04/2016 | 42.00p | 42.00p | 41.79p | 42.00p | 63936 |
28/04/2016 | 42.50p | 42.50p | 41.00p | 41.25p | 13395 |
27/04/2016 | 43.50p | 43.50p | 41.00p | 41.25p | 63856 |
26/04/2016 | 43.00p | 43.75p | 42.00p | 42.25p | 84014 |
25/04/2016 | 42.00p | 43.02p | 42.00p | 42.00p | 38779 |
22/04/2016 | 43.75p | 43.75p | 42.74p | 42.88p | 1865 |
21/04/2016 | 43.50p | 43.50p | 41.75p | 42.88p | 19800 |
20/04/2016 | 42.75p | 43.00p | 41.75p | 42.75p | 59000 |
19/04/2016 | 43.05p | 43.56p | 42.00p | 42.50p | 35239 |
18/04/2016 | 42.00p | 43.75p | 41.00p | 42.00p | 72316 |
15/04/2016 | 41.50p | 42.94p | 40.08p | 41.75p | 252674 |
14/04/2016 | 36.25p | 42.00p | 36.25p | 40.00p | 646522 |
13/04/2016 | 35.00p | 35.45p | 34.25p | 35.00p | 58462 |
12/04/2016 | 36.00p | 36.00p | 35.00p | 35.25p | 71137 |
11/04/2016 | 33.00p | 35.65p | 33.00p | 35.50p | 85413 |
08/04/2016 | 33.25p | 33.75p | 33.02p | 33.75p | 57441 |
07/04/2016 | 33.04p | 33.75p | 32.94p | 33.25p | 8800 |
06/04/2016 | 34.00p | 34.00p | 32.90p | 33.75p | 179978 |
05/04/2016 | 32.90p | 33.83p | 32.90p | 33.13p | 50668 |
04/04/2016 | 32.90p | 33.75p | 32.90p | 33.50p | 22867 |
01/04/2016 | 32.50p | 33.75p | 32.50p | 33.50p | 12353 |
31/03/2016 | 32.75p | 34.00p | 32.50p | 33.50p | 188655 |
30/03/2016 | 32.50p | 33.75p | 32.50p | 32.50p | 103573 |
29/03/2016 | 33.50p | 33.75p | 32.50p | 32.75p | 45993 |
24/03/2016 | 33.00p | 33.85p | 32.50p | 32.50p | 313185 |
23/03/2016 | 34.00p | 34.00p | 33.43p | 33.63p | 7073 |
22/03/2016 | 34.00p | 34.00p | 33.58p | 33.63p | 39324 |
21/03/2016 | 34.50p | 34.50p | 33.88p | 33.88p | 35515 |
18/03/2016 | 34.50p | 34.50p | 33.56p | 33.75p | 217838 |
17/03/2016 | 33.25p | 33.69p | 33.25p | 33.25p | 5181 |
16/03/2016 | 33.25p | 34.00p | 33.25p | 33.25p | 8102 |
15/03/2016 | 35.25p | 35.25p | 33.99p | 34.00p | 18073 |
14/03/2016 | 35.00p | 35.00p | 33.80p | 34.50p | 136295 |
11/03/2016 | 35.25p | 35.25p | 33.75p | 35.25p | 22764 |
10/03/2016 | 35.00p | 35.00p | 33.70p | 35.00p | 6425 |
09/03/2016 | 34.75p | 34.75p | 33.25p | 34.75p | 2518 |
08/03/2016 | 34.00p | 34.50p | 33.25p | 33.25p | 270237 |
07/03/2016 | 35.75p | 35.75p | 35.00p | 35.75p | 102538 |
04/03/2016 | 35.00p | 35.68p | 34.50p | 35.00p | 560937 |
03/03/2016 | 34.00p | 34.25p | 33.25p | 33.75p | 142494 |
02/03/2016 | 34.50p | 34.50p | 33.43p | 34.25p | 6128 |
01/03/2016 | 34.75p | 35.25p | 33.75p | 34.25p | 132415 |
29/02/2016 | 36.00p | 36.00p | 34.75p | 35.00p | 9680 |
26/02/2016 | 35.00p | 35.75p | 35.00p | 35.50p | 10000 |
25/02/2016 | 35.75p | 35.75p | 35.10p | 35.75p | 49786 |
24/02/2016 | 35.25p | 36.70p | 35.00p | 35.25p | 118208 |
23/02/2016 | 36.75p | 37.25p | 36.50p | 36.50p | 8537 |
22/02/2016 | 37.75p | 37.75p | 35.50p | 37.25p | 36097 |
19/02/2016 | 36.00p | 37.00p | 35.39p | 36.50p | 106836 |
18/02/2016 | 37.25p | 37.25p | 36.43p | 37.00p | 115628 |
17/02/2016 | 37.00p | 38.00p | 36.80p | 37.75p | 221479 |
16/02/2016 | 37.75p | 37.75p | 36.00p | 36.00p | 179499 |
15/02/2016 | 36.00p | 37.00p | 35.75p | 37.00p | 197275 |
12/02/2016 | 35.00p | 35.25p | 33.50p | 33.50p | 158979 |
11/02/2016 | 33.50p | 35.50p | 32.25p | 34.50p | 1428993 |
10/02/2016 | 29.50p | 33.56p | 28.20p | 32.50p | 4474287 |
09/02/2016 | 44.75p | 46.00p | 42.38p | 42.75p | 163875 |
08/02/2016 | 47.50p | 48.15p | 44.75p | 44.75p | 55020 |
05/02/2016 | 47.50p | 48.15p | 46.50p | 46.50p | 25578 |
04/02/2016 | 46.50p | 47.62p | 46.50p | 47.62p | 12761 |
03/02/2016 | 46.50p | 46.50p | 46.50p | 46.50p | 2820 |
02/02/2016 | 46.50p | 48.00p | 46.50p | 47.62p | 13413 |
01/02/2016 | 46.50p | 46.70p | 46.50p | 46.50p | 3083 |
29/01/2016 | 47.50p | 47.66p | 47.50p | 47.50p | 7925 |
28/01/2016 | 49.00p | 49.00p | 48.00p | 48.00p | 14222 |
27/01/2016 | 47.00p | 47.50p | 47.00p | 47.50p | 7981 |
26/01/2016 | 46.50p | 48.75p | 46.50p | 47.00p | 25376 |
25/01/2016 | 47.50p | 47.75p | 47.50p | 47.75p | 4264 |
22/01/2016 | 47.87p | 48.00p | 47.00p | 48.00p | 571399 |
21/01/2016 | 47.00p | 47.87p | 47.00p | 47.00p | 259177 |
20/01/2016 | 46.50p | 49.25p | 46.50p | 46.75p | 70786 |
19/01/2016 | 49.50p | 50.75p | 49.00p | 49.00p | 39985 |
18/01/2016 | 51.50p | 52.50p | 49.00p | 49.00p | 167243 |
15/01/2016 | 52.00p | 54.00p | 51.00p | 51.75p | 90933 |
14/01/2016 | 52.25p | 54.70p | 52.00p | 52.00p | 70734 |
13/01/2016 | 55.00p | 55.00p | 54.22p | 55.00p | 7337 |
12/01/2016 | 55.00p | 55.39p | 53.00p | 53.75p | 38497 |
11/01/2016 | 56.00p | 56.50p | 55.00p | 55.75p | 16722 |
08/01/2016 | 56.50p | 56.50p | 54.25p | 55.75p | 19180 |
07/01/2016 | 55.00p | 55.90p | 52.88p | 54.75p | 100919 |
06/01/2016 | 55.25p | 55.25p | 55.25p | 55.25p | 2168 |
05/01/2016 | 59.00p | 59.00p | 56.85p | 57.00p | 4441 |
04/01/2016 | 55.75p | 58.00p | 55.75p | 55.75p | 24223 |
31/12/2015 | 56.75p | 57.00p | 57.00p | 57.00p | 0 |
30/12/2015 | 56.75p | 57.00p | 56.75p | 57.00p | 0 |
29/12/2015 | 56.75p | 56.75p | 56.75p | 56.75p | 22 |
24/12/2015 | 58.10p | 58.20p | 58.00p | 58.00p | 2418 |
23/12/2015 | 58.75p | 58.75p | 55.00p | 56.00p | 7279 |
22/12/2015 | 58.25p | 58.25p | 58.25p | 58.25p | 13 |
21/12/2015 | 56.75p | 58.00p | 56.75p | 56.75p | 12617 |
18/12/2015 | 56.50p | 58.00p | 56.38p | 56.50p | 19025 |
17/12/2015 | 58.00p | 58.00p | 56.50p | 56.50p | 23245 |
16/12/2015 | 57.75p | 57.75p | 57.65p | 57.75p | 28541 |
15/12/2015 | 56.00p | 58.00p | 56.00p | 56.50p | 63063 |
14/12/2015 | 55.00p | 57.76p | 55.00p | 55.75p | 8742 |
11/12/2015 | 57.70p | 57.70p | 55.25p | 55.62p | 3000 |
10/12/2015 | 59.00p | 59.00p | 55.00p | 55.25p | 11782 |
09/12/2015 | 55.00p | 57.95p | 55.00p | 55.00p | 18298 |
08/12/2015 | 55.00p | 57.95p | 55.00p | 55.00p | 41568 |
07/12/2015 | 56.25p | 56.98p | 56.25p | 56.25p | 3791 |
04/12/2015 | 56.00p | 57.60p | 56.00p | 56.00p | 15339 |
03/12/2015 | 57.75p | 58.00p | 56.80p | 56.88p | 268608 |
02/12/2015 | 56.75p | 58.00p | 56.75p | 57.00p | 426846 |
01/12/2015 | 57.00p | 57.63p | 56.15p | 57.00p | 22154 |
30/11/2015 | 58.00p | 58.25p | 56.36p | 58.13p | 45076 |
27/11/2015 | 58.00p | 58.25p | 56.50p | 58.25p | 15911 |
26/11/2015 | 58.00p | 58.00p | 57.75p | 57.75p | 2492 |
25/11/2015 | 58.50p | 58.50p | 57.05p | 58.50p | 537165 |
24/11/2015 | 56.25p | 58.17p | 56.25p | 56.25p | 172596 |
23/11/2015 | 59.00p | 59.00p | 56.90p | 57.50p | 28280 |
20/11/2015 | 58.50p | 58.75p | 57.75p | 58.50p | 167364 |
19/11/2015 | 57.00p | 58.40p | 56.52p | 57.75p | 10341 |
18/11/2015 | 56.00p | 57.44p | 54.50p | 56.75p | 78858 |
17/11/2015 | 55.00p | 60.00p | 55.00p | 58.50p | 967935 |
16/11/2015 | 53.50p | 54.61p | 52.88p | 54.00p | 212844 |
13/11/2015 | 56.00p | 56.00p | 53.87p | 54.75p | 43764 |
12/11/2015 | 57.00p | 57.00p | 50.75p | 55.00p | 580068 |
11/11/2015 | 59.00p | 60.00p | 56.00p | 57.00p | 271602 |
10/11/2015 | 61.75p | 61.75p | 60.61p | 61.75p | 30031 |
09/11/2015 | 62.25p | 62.25p | 59.81p | 61.62p | 445858 |
06/11/2015 | 60.00p | 62.00p | 60.00p | 60.25p | 144058 |
05/11/2015 | 62.00p | 62.03p | 58.80p | 61.25p | 297445 |
04/11/2015 | 64.00p | 64.00p | 62.02p | 62.75p | 64820 |
03/11/2015 | 64.00p | 65.40p | 64.00p | 64.25p | 26577 |
02/11/2015 | 64.25p | 64.75p | 64.00p | 64.50p | 51626 |
30/10/2015 | 64.50p | 65.00p | 64.50p | 64.75p | 61028 |
29/10/2015 | 67.00p | 67.00p | 64.00p | 64.50p | 321234 |
28/10/2015 | 66.00p | 68.00p | 65.25p | 65.50p | 65555 |
27/10/2015 | 68.00p | 69.00p | 66.39p | 68.00p | 115725 |
26/10/2015 | 70.00p | 70.72p | 68.04p | 69.75p | 55842 |
23/10/2015 | 72.00p | 72.80p | 70.00p | 70.00p | 68587 |
22/10/2015 | 72.50p | 73.00p | 71.88p | 71.88p | 138301 |
21/10/2015 | 72.50p | 72.55p | 72.50p | 72.50p | 29465 |
20/10/2015 | 73.38p | 73.40p | 72.55p | 73.37p | 5528 |
19/10/2015 | 73.25p | 74.00p | 72.55p | 74.00p | 23856 |
16/10/2015 | 72.80p | 73.40p | 72.50p | 72.62p | 4717 |
15/10/2015 | 72.00p | 72.50p | 71.00p | 72.50p | 284314 |
14/10/2015 | 73.00p | 73.00p | 72.38p | 72.38p | 5000 |
13/10/2015 | 72.00p | 73.50p | 72.00p | 72.50p | 38385 |
12/10/2015 | 72.75p | 72.75p | 71.63p | 72.75p | 15541 |
09/10/2015 | 71.60p | 72.95p | 70.50p | 72.62p | 44835 |
08/10/2015 | 71.38p | 72.25p | 71.38p | 72.25p | 2000 |
07/10/2015 | 72.00p | 72.28p | 70.82p | 71.88p | 107889 |
06/10/2015 | 71.00p | 73.00p | 71.00p | 71.50p | 49348 |
05/10/2015 | 70.50p | 73.00p | 70.50p | 73.00p | 90906 |
02/10/2015 | 72.00p | 72.29p | 70.50p | 72.25p | 514204 |
01/10/2015 | 72.00p | 72.50p | 72.00p | 72.50p | 529100 |
30/09/2015 | 70.50p | 71.50p | 70.50p | 71.38p | 146000 |
29/09/2015 | 70.50p | 71.37p | 70.50p | 71.25p | 38022 |
28/09/2015 | 70.50p | 71.47p | 70.50p | 71.00p | 61203 |
25/09/2015 | 71.00p | 71.50p | 70.20p | 71.50p | 72311 |
24/09/2015 | 70.50p | 70.67p | 70.50p | 70.50p | 31831 |
23/09/2015 | 71.75p | 71.75p | 70.32p | 71.50p | 75266 |
22/09/2015 | 70.25p | 71.50p | 70.25p | 70.25p | 3710 |
21/09/2015 | 72.75p | 72.75p | 71.25p | 71.25p | 12039 |
18/09/2015 | 72.00p | 72.50p | 70.50p | 72.50p | 209172 |
17/09/2015 | 71.00p | 72.00p | 71.00p | 72.00p | 5310 |
16/09/2015 | 70.50p | 70.87p | 70.50p | 70.50p | 13523 |
15/09/2015 | 70.50p | 71.48p | 70.25p | 70.50p | 194791 |
*Close Price adjusted for both dividends and splits