Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2016 | 93.35p | 93.35p | 93.35p | 93.35p | 0 |
12/07/2016 | 93.84p | 93.84p | 92.35p | 93.35p | 3021 |
11/07/2016 | 94.34p | 94.34p | 91.36p | 93.84p | 25175 |
08/07/2016 | 94.34p | 94.34p | 92.35p | 94.34p | 18146 |
07/07/2016 | 94.34p | 95.28p | 94.34p | 94.34p | 1049 |
06/07/2016 | 94.34p | 95.28p | 92.90p | 94.34p | 3760 |
05/07/2016 | 94.34p | 95.33p | 92.85p | 94.34p | 7719 |
04/07/2016 | 94.34p | 94.34p | 94.34p | 94.34p | 0 |
01/07/2016 | 94.34p | 94.34p | 94.34p | 94.34p | 0 |
30/06/2016 | 93.35p | 94.34p | 92.55p | 94.34p | 16817 |
29/06/2016 | 93.35p | 93.35p | 93.35p | 93.35p | 0 |
28/06/2016 | 94.34p | 94.34p | 92.35p | 93.35p | 12456 |
27/06/2016 | 94.34p | 96.29p | 94.34p | 94.34p | 3028 |
24/06/2016 | 93.35p | 94.34p | 92.45p | 94.34p | 8460 |
23/06/2016 | 99.31p | 99.31p | 97.32p | 99.31p | 1794 |
22/06/2016 | 99.31p | 99.31p | 99.31p | 99.31p | 0 |
21/06/2016 | 99.31p | 99.31p | 97.32p | 99.31p | 79552 |
20/06/2016 | 100.30p | 100.30p | 94.34p | 99.31p | 27994 |
17/06/2016 | 101.79p | 102.28p | 98.31p | 100.30p | 14702 |
16/06/2016 | 101.79p | 101.79p | 100.30p | 101.79p | 2311 |
15/06/2016 | 101.29p | 102.78p | 100.30p | 101.79p | 9196 |
14/06/2016 | 102.28p | 102.28p | 100.30p | 101.29p | 4481 |
13/06/2016 | 102.78p | 103.08p | 101.29p | 102.28p | 1734 |
10/06/2016 | 103.28p | 103.28p | 102.28p | 102.78p | 4686 |
09/06/2016 | 104.27p | 104.27p | 102.28p | 103.28p | 3931 |
08/06/2016 | 104.77p | 104.77p | 104.27p | 104.27p | 1007 |
07/06/2016 | 105.26p | 105.26p | 103.28p | 104.77p | 1077 |
06/06/2016 | 105.26p | 105.26p | 103.28p | 105.26p | 8257 |
03/06/2016 | 105.26p | 105.26p | 105.26p | 105.26p | 0 |
02/06/2016 | 105.26p | 105.26p | 103.28p | 105.26p | 592 |
01/06/2016 | 105.26p | 105.26p | 105.26p | 105.26p | 0 |
31/05/2016 | 105.76p | 105.76p | 102.28p | 105.26p | 121846 |
27/05/2016 | 105.76p | 105.76p | 105.76p | 105.76p | 0 |
26/05/2016 | 105.76p | 105.76p | 105.76p | 105.76p | 0 |
25/05/2016 | 105.76p | 105.76p | 105.76p | 105.76p | 0 |
24/05/2016 | 105.76p | 105.76p | 105.76p | 105.76p | 0 |
23/05/2016 | 105.76p | 105.76p | 104.27p | 105.76p | 6042 |
20/05/2016 | 105.76p | 106.51p | 105.76p | 105.76p | 1672 |
19/05/2016 | 106.75p | 106.75p | 104.27p | 105.76p | 4531 |
18/05/2016 | 109.24p | 109.73p | 109.24p | 109.24p | 105734 |
17/05/2016 | 109.24p | 109.24p | 109.24p | 109.24p | 0 |
16/05/2016 | 109.24p | 109.24p | 109.24p | 109.24p | 0 |
13/05/2016 | 109.24p | 109.24p | 109.24p | 109.24p | 0 |
12/05/2016 | 109.24p | 109.24p | 109.24p | 109.24p | 0 |
11/05/2016 | 109.24p | 109.24p | 107.75p | 109.24p | 4005 |
10/05/2016 | 109.24p | 109.24p | 109.24p | 109.24p | 0 |
09/05/2016 | 109.24p | 109.24p | 105.26p | 109.24p | 18126 |
06/05/2016 | 110.23p | 110.23p | 109.24p | 109.24p | 4028 |
05/05/2016 | 112.71p | 112.71p | 109.24p | 110.23p | 11896 |
04/05/2016 | 112.71p | 112.71p | 110.23p | 112.71p | 8660 |
03/05/2016 | 112.71p | 112.71p | 111.22p | 112.71p | 3947 |
29/04/2016 | 112.71p | 112.71p | 110.33p | 112.71p | 5337 |
28/04/2016 | 113.21p | 113.70p | 110.97p | 112.71p | 18153 |
27/04/2016 | 106.75p | 116.19p | 106.75p | 114.20p | 54746 |
26/04/2016 | 106.75p | 109.24p | 105.47p | 106.75p | 21428 |
25/04/2016 | 93.84p | 108.24p | 93.84p | 106.75p | 62230 |
22/04/2016 | 91.36p | 91.36p | 90.86p | 91.36p | 1470 |
21/04/2016 | 91.36p | 92.85p | 90.86p | 91.36p | 2724 |
20/04/2016 | 91.36p | 91.36p | 91.36p | 91.36p | 0 |
19/04/2016 | 91.36p | 91.36p | 90.37p | 91.36p | 0 |
18/04/2016 | 90.37p | 91.36p | 90.37p | 91.36p | 5514 |
15/04/2016 | 90.37p | 90.37p | 90.37p | 90.37p | 0 |
14/04/2016 | 90.37p | 90.37p | 90.37p | 90.37p | 0 |
13/04/2016 | 90.37p | 90.37p | 89.37p | 90.37p | 35968 |
12/04/2016 | 90.37p | 90.37p | 88.88p | 90.37p | 0 |
11/04/2016 | 90.37p | 90.37p | 90.37p | 90.37p | 0 |
08/04/2016 | 90.37p | 90.37p | 89.37p | 90.37p | 5746 |
07/04/2016 | 90.37p | 90.37p | 89.98p | 90.37p | 747 |
06/04/2016 | 90.37p | 90.86p | 87.89p | 90.37p | 22903 |
05/04/2016 | 90.37p | 90.37p | 89.58p | 90.37p | 82257 |
04/04/2016 | 90.37p | 90.37p | 87.89p | 90.37p | 22154 |
01/04/2016 | 90.37p | 90.37p | 87.89p | 90.37p | 35549 |
31/03/2016 | 90.37p | 90.37p | 89.47p | 90.37p | 28277 |
30/03/2016 | 90.37p | 90.37p | 89.98p | 90.37p | 4028 |
29/03/2016 | 90.37p | 90.37p | 89.98p | 90.37p | 7332 |
24/03/2016 | 90.37p | 90.37p | 90.37p | 90.37p | 0 |
23/03/2016 | 89.87p | 90.37p | 89.87p | 90.37p | 25175 |
22/03/2016 | 89.37p | 89.87p | 88.59p | 89.87p | 32683 |
21/03/2016 | 89.37p | 89.37p | 87.39p | 89.37p | 54255 |
18/03/2016 | 89.37p | 89.37p | 89.37p | 89.37p | 0 |
17/03/2016 | 89.37p | 89.37p | 89.37p | 89.37p | 0 |
16/03/2016 | 89.37p | 89.37p | 87.39p | 89.37p | 3209 |
15/03/2016 | 89.37p | 89.37p | 89.37p | 89.37p | 1798 |
14/03/2016 | 89.37p | 89.37p | 87.39p | 89.37p | 331 |
11/03/2016 | 89.37p | 89.37p | 87.39p | 89.37p | 3021 |
10/03/2016 | 89.37p | 90.37p | 87.89p | 89.37p | 14336 |
09/03/2016 | 89.37p | 89.37p | 89.37p | 89.37p | 0 |
08/03/2016 | 88.88p | 89.82p | 87.39p | 89.37p | 7662 |
07/03/2016 | 88.88p | 88.88p | 88.38p | 88.88p | 3021 |
04/03/2016 | 88.88p | 88.88p | 88.88p | 88.88p | 0 |
03/03/2016 | 90.86p | 90.86p | 76.47p | 88.88p | 303105 |
02/03/2016 | 90.86p | 90.86p | 90.86p | 90.86p | 0 |
01/03/2016 | 90.86p | 90.86p | 89.37p | 90.86p | 13219 |
29/02/2016 | 90.86p | 90.86p | 89.37p | 90.86p | 7049 |
26/02/2016 | 90.86p | 90.86p | 89.37p | 90.86p | 6042 |
25/02/2016 | 90.86p | 91.36p | 90.86p | 90.86p | 543 |
24/02/2016 | 91.36p | 91.36p | 89.39p | 91.36p | 437660 |
23/02/2016 | 91.36p | 91.36p | 89.37p | 91.36p | 4028 |
22/02/2016 | 91.36p | 91.36p | 89.37p | 91.36p | 37762 |
19/02/2016 | 87.89p | 91.36p | 87.89p | 91.36p | 34693 |
18/02/2016 | 87.89p | 89.37p | 87.89p | 87.89p | 1007 |
17/02/2016 | 85.90p | 89.87p | 85.90p | 87.89p | 16465 |
16/02/2016 | 84.41p | 86.40p | 84.41p | 85.90p | 7552 |
15/02/2016 | 81.93p | 85.40p | 81.93p | 84.41p | 19645 |
12/02/2016 | 81.93p | 81.93p | 81.43p | 81.93p | 5220 |
11/02/2016 | 81.93p | 81.93p | 81.93p | 81.93p | 2366 |
10/02/2016 | 81.93p | 81.93p | 81.88p | 81.93p | 5934 |
09/02/2016 | 81.93p | 81.93p | 80.44p | 81.93p | 4728 |
08/02/2016 | 81.93p | 81.93p | 81.93p | 81.93p | 0 |
05/02/2016 | 81.93p | 82.08p | 80.44p | 81.93p | 10191 |
04/02/2016 | 82.42p | 82.42p | 80.44p | 81.93p | 10070 |
03/02/2016 | 83.42p | 83.42p | 81.43p | 82.42p | 10070 |
02/02/2016 | 81.43p | 83.42p | 81.43p | 83.42p | 12084 |
01/02/2016 | 80.93p | 82.03p | 79.64p | 81.43p | 11077 |
29/01/2016 | 80.93p | 81.93p | 79.44p | 80.93p | 55906 |
28/01/2016 | 79.94p | 82.42p | 79.94p | 80.93p | 25824 |
27/01/2016 | 79.94p | 80.93p | 78.58p | 79.94p | 7150 |
26/01/2016 | 79.94p | 80.93p | 77.46p | 79.94p | 24459 |
25/01/2016 | 80.93p | 80.93p | 79.05p | 79.94p | 9063 |
22/01/2016 | 81.43p | 83.22p | 79.44p | 80.93p | 56643 |
21/01/2016 | 89.87p | 89.87p | 79.44p | 81.43p | 107311 |
20/01/2016 | 89.87p | 89.87p | 89.87p | 89.87p | 0 |
19/01/2016 | 91.86p | 91.86p | 88.38p | 89.87p | 12716 |
18/01/2016 | 93.35p | 93.35p | 90.86p | 91.86p | 6042 |
15/01/2016 | 93.35p | 93.35p | 93.35p | 93.35p | 0 |
14/01/2016 | 93.35p | 94.34p | 91.86p | 93.35p | 17320 |
13/01/2016 | 93.35p | 93.35p | 92.35p | 93.35p | 1950 |
12/01/2016 | 93.35p | 93.84p | 92.45p | 93.35p | 13578 |
11/01/2016 | 93.35p | 93.45p | 92.35p | 93.35p | 13292 |
08/01/2016 | 93.35p | 93.35p | 90.86p | 93.35p | 0 |
07/01/2016 | 94.84p | 94.84p | 92.36p | 93.35p | 14702 |
06/01/2016 | 94.84p | 95.09p | 92.35p | 94.84p | 18356 |
05/01/2016 | 94.84p | 94.84p | 92.35p | 94.84p | 2187 |
04/01/2016 | 94.84p | 94.84p | 94.84p | 94.84p | 0 |
31/12/2015 | 94.84p | 95.33p | 94.84p | 94.84p | 2672 |
30/12/2015 | 94.84p | 94.84p | 94.84p | 94.84p | 0 |
29/12/2015 | 94.84p | 95.33p | 94.84p | 94.84p | 3524 |
24/12/2015 | 94.84p | 95.09p | 94.84p | 94.84p | 1577 |
23/12/2015 | 94.84p | 94.84p | 93.84p | 94.84p | 0 |
22/12/2015 | 95.33p | 95.33p | 92.36p | 94.84p | 14649 |
21/12/2015 | 95.33p | 95.53p | 93.35p | 95.33p | 12526 |
18/12/2015 | 95.33p | 95.53p | 95.33p | 95.33p | 1510 |
17/12/2015 | 95.83p | 95.83p | 93.84p | 95.83p | 27047 |
16/12/2015 | 96.33p | 96.33p | 95.33p | 95.83p | 27692 |
15/12/2015 | 97.32p | 97.32p | 96.33p | 96.33p | 0 |
14/12/2015 | 97.32p | 97.32p | 95.34p | 97.32p | 2392 |
11/12/2015 | 97.82p | 97.82p | 95.34p | 97.32p | 2825 |
10/12/2015 | 97.82p | 97.82p | 97.82p | 97.82p | 0 |
09/12/2015 | 99.80p | 99.80p | 95.34p | 97.82p | 37259 |
08/12/2015 | 101.29p | 101.29p | 97.82p | 99.80p | 14275 |
07/12/2015 | 102.78p | 102.78p | 99.55p | 101.29p | 4884 |
04/12/2015 | 102.78p | 102.78p | 100.80p | 102.78p | 940 |
03/12/2015 | 101.79p | 104.12p | 101.79p | 102.78p | 10921 |
02/12/2015 | 99.80p | 102.28p | 99.80p | 101.79p | 3166 |
01/12/2015 | 99.80p | 99.80p | 99.31p | 99.80p | 1950 |
30/11/2015 | 99.80p | 99.80p | 99.31p | 99.80p | 403 |
27/11/2015 | 95.83p | 101.29p | 94.34p | 99.80p | 168130 |
26/11/2015 | 95.33p | 95.83p | 95.33p | 95.83p | 10070 |
25/11/2015 | 95.33p | 95.73p | 94.34p | 95.33p | 26108 |
24/11/2015 | 95.33p | 95.33p | 94.34p | 95.33p | 34143 |
23/11/2015 | 95.33p | 95.33p | 95.28p | 95.33p | 12688 |
20/11/2015 | 95.33p | 95.33p | 95.28p | 95.33p | 1563 |
19/11/2015 | 95.33p | 95.33p | 94.34p | 95.33p | 1007 |
18/11/2015 | 95.33p | 95.83p | 95.28p | 95.33p | 7855 |
17/11/2015 | 95.33p | 95.33p | 94.34p | 95.33p | 14768 |
16/11/2015 | 95.33p | 95.33p | 94.34p | 95.33p | 4481 |
13/11/2015 | 95.33p | 95.33p | 94.34p | 95.33p | 5253 |
12/11/2015 | 95.33p | 95.83p | 94.34p | 95.33p | 7040 |
11/11/2015 | 95.33p | 95.33p | 95.33p | 95.33p | 0 |
10/11/2015 | 95.33p | 96.33p | 94.34p | 95.33p | 9788 |
09/11/2015 | 95.33p | 95.33p | 94.34p | 95.33p | 9667 |
06/11/2015 | 95.33p | 95.33p | 94.34p | 95.33p | 15860 |
05/11/2015 | 95.33p | 95.33p | 95.09p | 95.33p | 10605 |
04/11/2015 | 95.33p | 95.83p | 94.34p | 95.33p | 5001 |
03/11/2015 | 95.33p | 95.33p | 94.34p | 95.33p | 4531 |
02/11/2015 | 95.33p | 95.33p | 95.33p | 95.33p | 0 |
30/10/2015 | 95.33p | 95.33p | 95.33p | 95.33p | 660840 |
29/10/2015 | 95.33p | 95.83p | 94.34p | 95.33p | 10174 |
28/10/2015 | 95.33p | 95.33p | 94.34p | 95.33p | 27409 |
27/10/2015 | 94.84p | 95.63p | 94.34p | 95.33p | 28312 |
26/10/2015 | 98.31p | 98.31p | 93.35p | 94.84p | 49144 |
23/10/2015 | 98.31p | 98.81p | 97.32p | 98.31p | 25403 |
22/10/2015 | 98.31p | 98.31p | 98.31p | 98.31p | 0 |
21/10/2015 | 98.31p | 98.31p | 95.83p | 98.31p | 9958 |
20/10/2015 | 98.31p | 98.31p | 97.32p | 98.31p | 7552 |
19/10/2015 | 97.82p | 99.06p | 97.32p | 98.31p | 8749 |
16/10/2015 | 97.82p | 98.31p | 97.82p | 97.82p | 6344 |
15/10/2015 | 97.82p | 97.82p | 97.82p | 97.82p | 0 |
14/10/2015 | 97.82p | 97.82p | 97.82p | 97.82p | 0 |
13/10/2015 | 96.82p | 98.30p | 96.82p | 97.82p | 26081 |
12/10/2015 | 97.32p | 97.72p | 95.58p | 96.82p | 10372 |
09/10/2015 | 96.82p | 97.72p | 95.88p | 96.82p | 6046 |
08/10/2015 | 96.82p | 96.82p | 96.82p | 96.82p | 0 |
07/10/2015 | 96.82p | 97.72p | 96.82p | 96.82p | 101 |
06/10/2015 | 95.33p | 97.32p | 95.33p | 96.82p | 10070 |
05/10/2015 | 95.33p | 96.31p | 95.33p | 95.33p | 1046 |
02/10/2015 | 95.33p | 95.33p | 95.33p | 95.33p | 0 |
01/10/2015 | 94.84p | 96.08p | 93.60p | 95.33p | 15659 |
30/09/2015 | 92.35p | 94.79p | 91.86p | 94.34p | 12084 |
29/09/2015 | 92.35p | 92.65p | 89.87p | 92.35p | 14003 |
*Close Price adjusted for both dividends and splits