Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/04/2017 | 43.75p | 46.16p | 43.75p | 45.00p | 88631 |
03/04/2017 | 45.00p | 46.20p | 43.75p | 43.75p | 70147 |
31/03/2017 | 46.25p | 47.50p | 42.50p | 45.00p | 101951 |
30/03/2017 | 45.00p | 47.00p | 43.90p | 46.25p | 160210 |
29/03/2017 | 46.25p | 46.25p | 42.50p | 45.00p | 106000 |
28/03/2017 | 46.25p | 47.50p | 45.00p | 46.25p | 24556 |
27/03/2017 | 46.25p | 47.03p | 45.00p | 46.25p | 152890 |
24/03/2017 | 48.75p | 49.61p | 46.10p | 46.25p | 224988 |
23/03/2017 | 45.00p | 49.99p | 45.00p | 48.75p | 148330 |
22/03/2017 | 46.25p | 46.75p | 42.50p | 45.00p | 181511 |
21/03/2017 | 46.25p | 46.50p | 45.38p | 46.25p | 45978 |
20/03/2017 | 46.25p | 47.50p | 45.00p | 46.25p | 92609 |
17/03/2017 | 46.25p | 47.50p | 45.38p | 46.25p | 63583 |
16/03/2017 | 46.25p | 47.00p | 45.01p | 46.25p | 81415 |
15/03/2017 | 46.25p | 47.50p | 45.40p | 46.25p | 86278 |
14/03/2017 | 47.50p | 48.25p | 45.00p | 46.25p | 233529 |
13/03/2017 | 47.50p | 49.11p | 46.60p | 47.50p | 55240 |
10/03/2017 | 48.75p | 49.94p | 46.44p | 47.50p | 86386 |
09/03/2017 | 47.50p | 49.99p | 45.78p | 48.75p | 151857 |
08/03/2017 | 47.50p | 48.73p | 45.50p | 46.25p | 254265 |
07/03/2017 | 47.50p | 48.50p | 45.75p | 47.50p | 33154 |
06/03/2017 | 50.00p | 50.44p | 45.05p | 47.50p | 225171 |
03/03/2017 | 50.00p | 51.25p | 47.50p | 50.00p | 165890 |
02/03/2017 | 50.00p | 51.49p | 49.25p | 50.00p | 73339 |
01/03/2017 | 47.50p | 52.00p | 47.50p | 50.00p | 177249 |
28/02/2017 | 48.75p | 50.00p | 45.94p | 47.50p | 305698 |
27/02/2017 | 50.00p | 50.98p | 47.50p | 48.75p | 351651 |
24/02/2017 | 51.25p | 51.50p | 48.30p | 50.00p | 320393 |
23/02/2017 | 52.50p | 53.45p | 50.00p | 51.25p | 281877 |
22/02/2017 | 53.75p | 53.75p | 51.25p | 52.50p | 296378 |
21/02/2017 | 55.00p | 55.90p | 52.50p | 53.75p | 461919 |
20/02/2017 | 61.25p | 61.87p | 52.50p | 55.00p | 854322 |
17/02/2017 | 60.00p | 62.00p | 58.75p | 60.00p | 371310 |
16/02/2017 | 60.00p | 63.75p | 58.39p | 58.75p | 634189 |
15/02/2017 | 53.75p | 61.25p | 53.75p | 60.00p | 504326 |
14/02/2017 | 50.00p | 58.05p | 48.90p | 53.75p | 378584 |
13/02/2017 | 50.00p | 52.50p | 47.50p | 50.00p | 173507 |
10/02/2017 | 51.25p | 52.50p | 48.85p | 50.00p | 153105 |
09/02/2017 | 51.25p | 55.00p | 51.10p | 51.25p | 224605 |
08/02/2017 | 52.50p | 54.50p | 51.00p | 52.50p | 79321 |
07/02/2017 | 52.50p | 57.00p | 51.13p | 52.50p | 654376 |
06/02/2017 | 50.00p | 56.95p | 47.50p | 53.75p | 580429 |
03/02/2017 | 50.00p | 52.50p | 48.30p | 50.00p | 131252 |
02/02/2017 | 50.00p | 51.50p | 48.82p | 50.00p | 121415 |
01/02/2017 | 47.50p | 51.50p | 46.25p | 50.00p | 386212 |
31/01/2017 | 50.00p | 50.00p | 45.89p | 47.50p | 122123 |
30/01/2017 | 46.25p | 51.50p | 46.01p | 50.00p | 315624 |
27/01/2017 | 50.00p | 50.74p | 45.00p | 46.25p | 574195 |
26/01/2017 | 41.25p | 54.50p | 41.25p | 50.00p | 1147792 |
25/01/2017 | 42.50p | 43.70p | 41.25p | 41.25p | 163962 |
24/01/2017 | 42.50p | 45.00p | 41.45p | 42.50p | 265026 |
23/01/2017 | 42.50p | 43.60p | 41.40p | 42.50p | 58643 |
20/01/2017 | 43.75p | 45.00p | 41.45p | 42.50p | 231958 |
19/01/2017 | 43.75p | 44.17p | 42.50p | 43.75p | 123112 |
18/01/2017 | 45.00p | 45.00p | 42.64p | 43.75p | 107741 |
17/01/2017 | 45.00p | 46.00p | 43.76p | 45.00p | 76694 |
16/01/2017 | 43.75p | 46.10p | 43.26p | 45.00p | 170356 |
13/01/2017 | 45.00p | 46.37p | 43.75p | 43.75p | 132313 |
12/01/2017 | 45.00p | 46.50p | 43.51p | 45.00p | 250163 |
11/01/2017 | 43.75p | 47.50p | 40.77p | 45.00p | 373132 |
10/01/2017 | 46.25p | 48.75p | 42.50p | 43.75p | 316290 |
09/01/2017 | 42.50p | 57.50p | 40.45p | 46.25p | 1667029 |
06/01/2017 | 42.50p | 44.83p | 41.88p | 42.50p | 196000 |
05/01/2017 | 40.00p | 43.75p | 39.07p | 43.75p | 199928 |
04/01/2017 | 37.50p | 42.00p | 37.00p | 40.00p | 189992 |
03/01/2017 | 37.50p | 38.25p | 36.40p | 37.50p | 105158 |
30/12/2016 | 37.50p | 39.00p | 37.00p | 37.50p | 26785 |
29/12/2016 | 37.50p | 39.13p | 36.90p | 37.50p | 131527 |
28/12/2016 | 37.50p | 39.48p | 37.11p | 37.50p | 36782 |
23/12/2016 | 37.50p | 39.58p | 37.00p | 37.50p | 44946 |
22/12/2016 | 37.50p | 39.70p | 37.00p | 37.50p | 84217 |
21/12/2016 | 37.50p | 38.48p | 36.75p | 37.50p | 103187 |
20/12/2016 | 38.75p | 39.92p | 36.25p | 37.50p | 181305 |
19/12/2016 | 40.00p | 41.89p | 37.75p | 38.75p | 136868 |
16/12/2016 | 40.00p | 42.00p | 36.45p | 40.00p | 278893 |
15/12/2016 | 41.00p | 41.25p | 38.26p | 40.00p | 146587 |
14/12/2016 | 43.75p | 43.75p | 39.40p | 41.00p | 317306 |
13/12/2016 | 43.75p | 44.22p | 41.05p | 43.75p | 130969 |
12/12/2016 | 36.25p | 46.70p | 36.25p | 43.75p | 647189 |
09/12/2016 | 36.25p | 37.50p | 35.50p | 36.25p | 88026 |
08/12/2016 | 36.25p | 37.50p | 33.80p | 36.25p | 219656 |
07/12/2016 | 37.50p | 37.96p | 35.00p | 36.25p | 222690 |
06/12/2016 | 38.75p | 40.70p | 36.25p | 37.50p | 345074 |
05/12/2016 | 40.00p | 40.61p | 37.55p | 38.75p | 85213 |
02/12/2016 | 40.00p | 40.89p | 39.00p | 40.00p | 86516 |
01/12/2016 | 40.00p | 40.70p | 38.85p | 40.00p | 185826 |
30/11/2016 | 41.25p | 42.50p | 39.00p | 40.00p | 168547 |
29/11/2016 | 41.25p | 44.07p | 40.00p | 41.25p | 205835 |
28/11/2016 | 43.75p | 43.75p | 40.00p | 41.25p | 437910 |
25/11/2016 | 42.50p | 45.00p | 41.75p | 43.75p | 143967 |
24/11/2016 | 41.25p | 43.72p | 41.25p | 42.50p | 103654 |
23/11/2016 | 42.50p | 45.00p | 40.45p | 41.25p | 161146 |
22/11/2016 | 42.50p | 43.49p | 41.75p | 42.50p | 60230 |
21/11/2016 | 43.75p | 44.22p | 41.25p | 41.25p | 146460 |
18/11/2016 | 43.75p | 44.63p | 42.50p | 43.75p | 142497 |
17/11/2016 | 43.75p | 45.00p | 42.50p | 43.75p | 92066 |
16/11/2016 | 41.25p | 43.97p | 41.05p | 43.75p | 166850 |
15/11/2016 | 42.50p | 42.75p | 41.20p | 41.25p | 93240 |
14/11/2016 | 42.50p | 43.22p | 41.31p | 42.50p | 97479 |
11/11/2016 | 43.75p | 45.00p | 41.51p | 42.50p | 148551 |
10/11/2016 | 42.50p | 45.00p | 40.00p | 43.75p | 327169 |
09/11/2016 | 45.00p | 46.00p | 40.55p | 42.50p | 375257 |
08/11/2016 | 47.50p | 47.50p | 43.90p | 45.00p | 321439 |
07/11/2016 | 47.50p | 50.00p | 46.33p | 47.50p | 194047 |
04/11/2016 | 47.50p | 50.00p | 46.78p | 47.50p | 278396 |
03/11/2016 | 47.50p | 50.00p | 46.65p | 47.50p | 319422 |
02/11/2016 | 52.50p | 54.00p | 45.95p | 47.50p | 1474416 |
01/11/2016 | 51.25p | 53.00p | 50.77p | 51.25p | 188159 |
31/10/2016 | 53.75p | 54.87p | 50.76p | 51.25p | 335926 |
28/10/2016 | 50.00p | 55.98p | 50.00p | 53.75p | 375627 |
27/10/2016 | 51.25p | 52.90p | 48.50p | 50.00p | 750573 |
26/10/2016 | 53.75p | 55.00p | 51.25p | 51.25p | 338596 |
25/10/2016 | 55.00p | 56.24p | 53.60p | 53.75p | 190458 |
24/10/2016 | 60.00p | 60.75p | 52.82p | 55.00p | 940175 |
21/10/2016 | 55.00p | 55.90p | 53.50p | 55.00p | 254329 |
20/10/2016 | 57.50p | 57.73p | 53.75p | 55.00p | 236478 |
19/10/2016 | 55.00p | 59.25p | 54.80p | 57.50p | 200622 |
18/10/2016 | 56.25p | 56.88p | 53.50p | 55.00p | 167541 |
17/10/2016 | 60.00p | 61.25p | 55.90p | 56.25p | 306416 |
14/10/2016 | 55.00p | 56.49p | 54.25p | 55.00p | 204715 |
13/10/2016 | 55.00p | 59.50p | 54.33p | 55.00p | 244531 |
12/10/2016 | 57.50p | 58.00p | 53.75p | 55.00p | 237176 |
11/10/2016 | 58.75p | 59.00p | 55.90p | 57.50p | 295253 |
10/10/2016 | 58.75p | 63.00p | 57.80p | 58.75p | 343634 |
07/10/2016 | 58.75p | 60.00p | 55.51p | 58.75p | 516390 |
06/10/2016 | 57.50p | 64.40p | 53.85p | 58.75p | 840624 |
05/10/2016 | 57.50p | 59.50p | 53.50p | 57.50p | 585261 |
04/10/2016 | 60.00p | 61.60p | 55.51p | 57.50p | 738350 |
03/10/2016 | 60.00p | 64.00p | 58.75p | 60.00p | 715728 |
30/09/2016 | 62.50p | 63.00p | 56.83p | 60.00p | 1077369 |
29/09/2016 | 61.25p | 69.08p | 55.40p | 62.50p | 2144196 |
28/09/2016 | 77.50p | 86.25p | 58.45p | 58.75p | 5071094 |
27/09/2016 | 31.25p | 82.50p | 30.26p | 73.75p | 8173742 |
26/09/2016 | 32.75p | 33.25p | 30.85p | 31.25p | 105605 |
23/09/2016 | 31.75p | 32.75p | 30.95p | 32.75p | 180015 |
22/09/2016 | 33.25p | 33.55p | 31.33p | 31.75p | 202721 |
21/09/2016 | 32.75p | 33.70p | 31.65p | 33.25p | 60258 |
20/09/2016 | 33.00p | 35.00p | 31.20p | 32.75p | 193962 |
19/09/2016 | 33.75p | 33.85p | 32.42p | 33.00p | 171217 |
16/09/2016 | 34.00p | 34.46p | 32.60p | 33.75p | 133134 |
15/09/2016 | 34.25p | 34.25p | 32.61p | 34.00p | 269615 |
14/09/2016 | 34.25p | 35.00p | 33.50p | 34.25p | 93420 |
13/09/2016 | 34.25p | 34.92p | 33.50p | 34.25p | 68740 |
12/09/2016 | 34.25p | 35.00p | 33.85p | 34.25p | 154443 |
09/09/2016 | 35.50p | 37.12p | 33.75p | 34.25p | 212240 |
08/09/2016 | 34.75p | 36.00p | 34.58p | 35.50p | 110112 |
07/09/2016 | 34.75p | 35.85p | 34.00p | 34.75p | 162565 |
06/09/2016 | 33.75p | 35.85p | 33.25p | 34.75p | 250553 |
05/09/2016 | 35.75p | 36.25p | 33.13p | 33.75p | 371322 |
02/09/2016 | 36.25p | 36.68p | 35.50p | 35.75p | 116951 |
01/09/2016 | 36.25p | 36.95p | 35.33p | 36.25p | 166806 |
31/08/2016 | 36.25p | 37.37p | 35.90p | 36.25p | 321564 |
30/08/2016 | 38.25p | 38.25p | 36.25p | 36.25p | 258596 |
26/08/2016 | 38.75p | 40.00p | 36.85p | 38.25p | 128416 |
25/08/2016 | 37.00p | 39.50p | 37.00p | 38.75p | 132750 |
24/08/2016 | 37.00p | 38.00p | 35.99p | 37.00p | 349632 |
23/08/2016 | 38.25p | 38.50p | 36.90p | 37.00p | 367435 |
22/08/2016 | 38.25p | 39.25p | 36.50p | 38.25p | 198211 |
19/08/2016 | 37.50p | 39.00p | 37.50p | 38.25p | 321611 |
18/08/2016 | 35.75p | 38.35p | 34.75p | 37.50p | 343019 |
17/08/2016 | 35.75p | 37.25p | 35.35p | 35.75p | 168320 |
16/08/2016 | 34.00p | 36.35p | 34.00p | 35.75p | 157085 |
15/08/2016 | 34.50p | 34.95p | 33.77p | 34.00p | 228538 |
12/08/2016 | 34.00p | 34.74p | 33.50p | 34.50p | 169574 |
11/08/2016 | 34.50p | 34.61p | 33.50p | 34.00p | 45925 |
10/08/2016 | 35.00p | 35.19p | 34.00p | 34.50p | 154978 |
09/08/2016 | 34.75p | 35.50p | 34.58p | 35.00p | 107584 |
08/08/2016 | 36.25p | 36.25p | 34.07p | 34.75p | 309459 |
05/08/2016 | 35.00p | 36.84p | 34.38p | 36.25p | 146508 |
04/08/2016 | 37.00p | 37.25p | 33.45p | 35.25p | 819278 |
03/08/2016 | 36.25p | 38.75p | 35.50p | 37.00p | 448800 |
02/08/2016 | 34.25p | 35.49p | 33.40p | 34.25p | 99005 |
01/08/2016 | 36.00p | 36.12p | 32.50p | 34.25p | 429758 |
29/07/2016 | 38.50p | 38.60p | 35.70p | 36.00p | 347680 |
28/07/2016 | 34.25p | 40.00p | 33.75p | 38.50p | 1289542 |
27/07/2016 | 30.00p | 39.00p | 30.00p | 38.25p | 1062164 |
26/07/2016 | 30.50p | 30.50p | 27.87p | 30.00p | 606085 |
25/07/2016 | 32.25p | 33.00p | 30.00p | 30.75p | 598672 |
22/07/2016 | 32.75p | 33.20p | 32.12p | 32.25p | 112162 |
21/07/2016 | 33.00p | 33.50p | 32.00p | 32.75p | 239520 |
20/07/2016 | 34.25p | 34.25p | 33.00p | 33.00p | 106711 |
19/07/2016 | 35.00p | 35.00p | 33.13p | 34.25p | 295171 |
18/07/2016 | 34.75p | 35.62p | 34.00p | 35.00p | 149901 |
15/07/2016 | 35.50p | 36.00p | 34.71p | 34.75p | 96036 |
14/07/2016 | 35.75p | 37.25p | 35.50p | 35.50p | 66013 |
13/07/2016 | 37.00p | 37.10p | 35.62p | 35.75p | 78869 |
12/07/2016 | 34.25p | 37.20p | 34.25p | 37.00p | 149875 |
11/07/2016 | 35.75p | 35.90p | 32.50p | 34.25p | 169329 |
08/07/2016 | 36.25p | 36.25p | 35.00p | 35.75p | 123440 |
07/07/2016 | 36.50p | 36.50p | 35.34p | 36.25p | 116225 |
06/07/2016 | 37.50p | 38.00p | 35.25p | 36.50p | 254085 |
05/07/2016 | 38.75p | 38.85p | 37.00p | 37.50p | 83470 |
04/07/2016 | 39.00p | 39.25p | 37.50p | 38.75p | 100942 |
01/07/2016 | 38.75p | 40.00p | 37.75p | 39.00p | 136068 |
30/06/2016 | 38.25p | 40.00p | 36.75p | 38.75p | 50261 |
29/06/2016 | 37.75p | 38.25p | 35.50p | 38.25p | 96382 |
28/06/2016 | 36.25p | 37.00p | 35.31p | 36.50p | 263016 |
27/06/2016 | 37.50p | 39.19p | 35.50p | 36.25p | 187840 |
24/06/2016 | 39.50p | 39.50p | 35.25p | 37.50p | 305334 |
23/06/2016 | 40.50p | 41.45p | 38.76p | 40.75p | 55086 |
*Close Price adjusted for both dividends and splits