Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2017 | 21.34p | 21.70p | 20.71p | 21.34p | 46579 |
04/05/2017 | 20.96p | 21.34p | 20.72p | 21.34p | 8716 |
03/05/2017 | 21.59p | 21.88p | 20.96p | 20.96p | 193605 |
02/05/2017 | 20.34p | 21.74p | 20.34p | 21.59p | 95813 |
28/04/2017 | 20.21p | 20.42p | 20.21p | 20.34p | 6011 |
27/04/2017 | 20.46p | 20.46p | 20.21p | 20.21p | 5009 |
26/04/2017 | 20.46p | 20.21p | 20.21p | 20.21p | 0 |
25/04/2017 | 20.21p | 20.21p | 19.46p | 20.21p | 26148 |
24/04/2017 | 20.21p | 20.38p | 20.11p | 20.21p | 2228 |
21/04/2017 | 20.21p | 20.21p | 20.21p | 20.21p | 0 |
20/04/2017 | 21.21p | 21.21p | 19.96p | 20.21p | 133027 |
19/04/2017 | 21.21p | 21.21p | 20.46p | 21.21p | 104100 |
18/04/2017 | 21.21p | 21.21p | 21.21p | 21.21p | 0 |
13/04/2017 | 21.21p | 21.21p | 21.05p | 21.21p | 2435 |
12/04/2017 | 21.21p | 21.96p | 21.21p | 21.21p | 30055 |
11/04/2017 | 20.96p | 21.46p | 20.96p | 21.46p | 4603 |
10/04/2017 | 20.71p | 21.46p | 20.56p | 20.96p | 14468 |
07/04/2017 | 19.71p | 20.95p | 19.71p | 20.71p | 169918 |
06/04/2017 | 19.71p | 19.96p | 19.46p | 19.71p | 1912 |
05/04/2017 | 19.71p | 19.71p | 19.71p | 19.71p | 0 |
04/04/2017 | 19.71p | 19.96p | 19.46p | 19.71p | 15421 |
03/04/2017 | 19.71p | 19.71p | 19.71p | 19.71p | 0 |
31/03/2017 | 19.71p | 19.71p | 19.47p | 19.71p | 25366 |
30/03/2017 | 19.71p | 19.96p | 19.46p | 19.71p | 0 |
29/03/2017 | 19.71p | 19.71p | 19.71p | 19.71p | 0 |
28/03/2017 | 19.71p | 19.71p | 19.71p | 19.71p | 0 |
27/03/2017 | 19.96p | 19.96p | 19.46p | 19.71p | 76269 |
24/03/2017 | 19.96p | 20.36p | 19.47p | 19.96p | 5436 |
23/03/2017 | 19.96p | 20.39p | 19.46p | 19.96p | 71618 |
22/03/2017 | 19.71p | 19.96p | 19.66p | 19.96p | 120161 |
21/03/2017 | 19.21p | 19.96p | 19.21p | 19.71p | 47594 |
20/03/2017 | 18.72p | 19.36p | 18.17p | 19.21p | 193366 |
17/03/2017 | 19.46p | 19.46p | 18.63p | 18.72p | 49268 |
16/03/2017 | 19.46p | 19.46p | 19.46p | 19.46p | 0 |
15/03/2017 | 19.46p | 19.46p | 19.14p | 19.46p | 43524 |
14/03/2017 | 19.46p | 19.46p | 19.46p | 19.46p | 0 |
13/03/2017 | 20.46p | 20.46p | 19.11p | 19.46p | 127371 |
10/03/2017 | 20.21p | 20.96p | 19.97p | 20.46p | 208987 |
09/03/2017 | 19.96p | 20.86p | 19.96p | 20.21p | 14823 |
08/03/2017 | 19.96p | 20.46p | 19.90p | 19.96p | 62615 |
07/03/2017 | 19.96p | 20.41p | 19.90p | 19.96p | 8840 |
06/03/2017 | 19.59p | 20.21p | 19.59p | 19.96p | 19428 |
03/03/2017 | 19.71p | 20.36p | 19.61p | 19.84p | 52059 |
02/03/2017 | 19.71p | 20.36p | 19.71p | 19.71p | 25790 |
01/03/2017 | 19.71p | 19.86p | 19.71p | 19.71p | 20011 |
28/02/2017 | 21.34p | 21.34p | 19.71p | 19.71p | 156376 |
27/02/2017 | 20.84p | 21.34p | 20.80p | 21.34p | 12828 |
24/02/2017 | 20.84p | 20.84p | 19.96p | 20.84p | 66909 |
23/02/2017 | 20.84p | 20.84p | 20.71p | 20.84p | 10184 |
22/02/2017 | 20.84p | 20.84p | 19.96p | 20.84p | 50092 |
21/02/2017 | 20.46p | 20.94p | 20.03p | 20.84p | 162652 |
20/02/2017 | 19.46p | 20.96p | 19.46p | 20.46p | 49416 |
17/02/2017 | 19.21p | 19.96p | 18.98p | 19.46p | 199240 |
16/02/2017 | 19.46p | 19.69p | 19.02p | 19.21p | 35087 |
15/02/2017 | 20.71p | 20.83p | 19.46p | 19.46p | 231731 |
14/02/2017 | 20.71p | 20.71p | 19.96p | 20.71p | 86246 |
13/02/2017 | 19.96p | 20.86p | 18.98p | 20.71p | 121147 |
10/02/2017 | 22.21p | 22.21p | 22.21p | 22.21p | 0 |
09/02/2017 | 22.96p | 23.42p | 22.06p | 22.21p | 30910 |
08/02/2017 | 23.46p | 23.46p | 22.11p | 22.96p | 8714 |
07/02/2017 | 23.46p | 23.58p | 23.46p | 23.46p | 82789 |
06/02/2017 | 23.46p | 23.58p | 22.96p | 23.46p | 4190 |
03/02/2017 | 23.46p | 23.61p | 23.21p | 23.46p | 18258 |
02/02/2017 | 22.46p | 23.66p | 22.46p | 23.46p | 384870 |
01/02/2017 | 21.34p | 21.34p | 21.34p | 21.34p | 0 |
31/01/2017 | 21.34p | 21.34p | 21.34p | 21.34p | 0 |
30/01/2017 | 21.34p | 21.34p | 20.97p | 21.34p | 12022 |
27/01/2017 | 21.34p | 21.67p | 21.34p | 21.34p | 5009 |
26/01/2017 | 22.33p | 22.36p | 20.97p | 21.34p | 118485 |
25/01/2017 | 22.33p | 22.33p | 21.72p | 22.33p | 38383 |
24/01/2017 | 22.33p | 22.33p | 21.71p | 22.33p | 5571 |
23/01/2017 | 22.46p | 22.46p | 21.96p | 22.33p | 8137 |
20/01/2017 | 22.46p | 22.46p | 22.46p | 22.46p | 0 |
19/01/2017 | 22.46p | 22.46p | 21.76p | 22.46p | 21420 |
18/01/2017 | 21.83p | 22.71p | 21.83p | 22.46p | 145635 |
17/01/2017 | 21.83p | 21.89p | 21.49p | 21.83p | 34990 |
16/01/2017 | 21.71p | 21.95p | 21.71p | 21.83p | 94390 |
13/01/2017 | 21.71p | 21.81p | 21.51p | 21.71p | 13816 |
12/01/2017 | 21.71p | 21.71p | 21.51p | 21.71p | 1503 |
11/01/2017 | 21.71p | 21.96p | 21.49p | 21.71p | 9055 |
10/01/2017 | 21.71p | 21.95p | 21.55p | 21.71p | 42177 |
09/01/2017 | 20.71p | 21.95p | 20.71p | 21.71p | 88221 |
06/01/2017 | 20.59p | 20.84p | 20.46p | 20.71p | 39286 |
05/01/2017 | 20.59p | 20.71p | 20.22p | 20.59p | 3711 |
04/01/2017 | 20.46p | 20.71p | 19.59p | 20.59p | 54221 |
03/01/2017 | 21.21p | 21.91p | 19.96p | 20.46p | 53018 |
30/12/2016 | 21.21p | 21.21p | 21.21p | 21.21p | 0 |
29/12/2016 | 21.21p | 21.41p | 21.21p | 21.21p | 55803 |
28/12/2016 | 21.21p | 21.21p | 21.21p | 21.21p | 0 |
23/12/2016 | 21.21p | 21.41p | 21.21p | 21.21p | 1167 |
22/12/2016 | 21.71p | 21.71p | 20.59p | 21.21p | 60633 |
21/12/2016 | 21.71p | 21.71p | 21.71p | 21.71p | 0 |
20/12/2016 | 21.71p | 21.71p | 21.71p | 21.71p | 0 |
19/12/2016 | 21.46p | 21.71p | 21.21p | 21.71p | 100184 |
16/12/2016 | 21.46p | 21.71p | 20.21p | 21.46p | 21539 |
15/12/2016 | 21.46p | 21.46p | 20.97p | 21.46p | 95174 |
14/12/2016 | 21.71p | 21.81p | 20.97p | 21.46p | 25547 |
13/12/2016 | 21.96p | 21.96p | 21.11p | 21.71p | 75138 |
12/12/2016 | 21.96p | 22.36p | 21.96p | 21.96p | 2213 |
09/12/2016 | 21.96p | 22.46p | 21.61p | 21.96p | 59690 |
08/12/2016 | 20.96p | 22.35p | 19.96p | 21.71p | 384046 |
07/12/2016 | 23.71p | 23.71p | 23.71p | 23.71p | 0 |
06/12/2016 | 24.46p | 24.46p | 23.71p | 23.71p | 19496 |
05/12/2016 | 24.46p | 24.46p | 23.97p | 24.46p | 2004 |
02/12/2016 | 24.46p | 24.46p | 24.46p | 24.46p | 0 |
01/12/2016 | 24.21p | 24.46p | 24.21p | 24.46p | 0 |
30/11/2016 | 23.96p | 24.21p | 23.47p | 24.21p | 47265 |
29/11/2016 | 23.96p | 23.96p | 23.86p | 23.96p | 15028 |
28/11/2016 | 24.08p | 24.08p | 23.76p | 23.96p | 4007 |
25/11/2016 | 23.96p | 24.08p | 23.96p | 24.08p | 31670 |
24/11/2016 | 24.46p | 24.46p | 23.21p | 23.96p | 36036 |
23/11/2016 | 25.20p | 25.43p | 24.46p | 24.46p | 14965 |
22/11/2016 | 25.20p | 25.20p | 24.96p | 25.20p | 7013 |
21/11/2016 | 25.20p | 25.20p | 25.20p | 25.20p | 0 |
18/11/2016 | 25.20p | 25.24p | 24.95p | 25.20p | 19806 |
17/11/2016 | 25.20p | 25.20p | 25.20p | 25.20p | 0 |
16/11/2016 | 25.20p | 25.25p | 25.20p | 25.20p | 10018 |
15/11/2016 | 25.20p | 25.20p | 24.96p | 25.20p | 5009 |
14/11/2016 | 25.20p | 25.20p | 24.96p | 25.20p | 5009 |
11/11/2016 | 25.20p | 25.20p | 24.98p | 25.20p | 10018 |
10/11/2016 | 24.46p | 25.20p | 24.46p | 25.20p | 13295 |
09/11/2016 | 25.20p | 25.20p | 23.97p | 24.46p | 49507 |
08/11/2016 | 25.45p | 26.08p | 25.45p | 26.08p | 5009 |
07/11/2016 | 25.33p | 25.65p | 25.00p | 25.45p | 20758 |
04/11/2016 | 27.45p | 27.45p | 24.96p | 25.33p | 85041 |
03/11/2016 | 27.45p | 27.45p | 27.40p | 27.45p | 675 |
02/11/2016 | 27.45p | 27.45p | 27.45p | 27.45p | 0 |
01/11/2016 | 27.32p | 27.54p | 26.71p | 27.45p | 16793 |
31/10/2016 | 27.32p | 27.32p | 26.45p | 27.32p | 19998 |
28/10/2016 | 27.32p | 27.44p | 26.75p | 27.32p | 10921 |
27/10/2016 | 27.32p | 27.32p | 27.32p | 27.32p | 0 |
26/10/2016 | 27.20p | 27.65p | 26.45p | 27.32p | 79095 |
25/10/2016 | 26.45p | 27.65p | 26.30p | 27.20p | 26230 |
24/10/2016 | 25.70p | 26.45p | 25.70p | 25.70p | 27230 |
21/10/2016 | 25.70p | 25.70p | 25.70p | 25.70p | 10018 |
20/10/2016 | 25.70p | 25.75p | 25.20p | 25.70p | 173746 |
19/10/2016 | 25.45p | 26.45p | 25.45p | 25.70p | 18494 |
18/10/2016 | 25.20p | 25.94p | 25.20p | 25.45p | 22416 |
17/10/2016 | 25.45p | 25.95p | 25.05p | 25.20p | 72690 |
14/10/2016 | 25.70p | 25.95p | 25.45p | 25.45p | 29169 |
13/10/2016 | 25.70p | 25.94p | 25.46p | 25.70p | 13024 |
12/10/2016 | 26.20p | 26.20p | 25.45p | 25.70p | 111260 |
11/10/2016 | 26.83p | 26.83p | 25.45p | 26.20p | 65473 |
10/10/2016 | 25.70p | 26.83p | 24.55p | 26.83p | 251956 |
07/10/2016 | 26.20p | 27.95p | 25.75p | 26.70p | 205827 |
06/10/2016 | 25.70p | 26.35p | 25.25p | 26.20p | 21822 |
05/10/2016 | 26.95p | 26.95p | 25.03p | 25.70p | 377954 |
04/10/2016 | 27.45p | 27.45p | 25.95p | 26.95p | 27393 |
03/10/2016 | 27.82p | 27.82p | 27.45p | 27.45p | 53540 |
30/09/2016 | 27.45p | 27.82p | 27.45p | 27.82p | 31571 |
29/09/2016 | 27.45p | 27.69p | 27.45p | 27.45p | 85005 |
28/09/2016 | 27.82p | 27.88p | 27.70p | 27.82p | 51135 |
27/09/2016 | 27.82p | 27.82p | 27.73p | 27.82p | 2004 |
26/09/2016 | 27.70p | 27.89p | 27.70p | 27.82p | 46080 |
23/09/2016 | 27.95p | 27.95p | 27.00p | 27.70p | 35122 |
22/09/2016 | 28.70p | 28.85p | 27.95p | 27.95p | 78644 |
21/09/2016 | 28.45p | 29.95p | 28.20p | 28.45p | 321846 |
20/09/2016 | 28.45p | 28.95p | 28.06p | 28.45p | 44998 |
19/09/2016 | 28.45p | 29.45p | 28.06p | 28.45p | 35794 |
16/09/2016 | 28.45p | 28.45p | 28.06p | 28.45p | 64054 |
15/09/2016 | 28.45p | 28.94p | 28.06p | 28.45p | 44542 |
14/09/2016 | 28.45p | 28.85p | 28.06p | 28.45p | 88358 |
13/09/2016 | 28.45p | 29.95p | 28.45p | 28.45p | 237900 |
12/09/2016 | 27.70p | 29.45p | 27.32p | 28.45p | 288641 |
09/09/2016 | 26.95p | 28.95p | 26.95p | 27.70p | 191499 |
08/09/2016 | 26.95p | 27.24p | 26.55p | 26.95p | 32059 |
07/09/2016 | 26.95p | 27.24p | 26.60p | 26.95p | 9609 |
06/09/2016 | 26.70p | 27.35p | 26.20p | 26.95p | 49190 |
05/09/2016 | 25.95p | 26.70p | 25.95p | 26.70p | 40655 |
02/09/2016 | 26.20p | 26.20p | 25.46p | 25.95p | 15331 |
01/09/2016 | 26.20p | 26.20p | 26.20p | 26.20p | 0 |
31/08/2016 | 25.95p | 26.24p | 25.45p | 26.20p | 34540 |
30/08/2016 | 25.95p | 26.30p | 25.46p | 25.95p | 82321 |
26/08/2016 | 25.95p | 26.30p | 25.95p | 25.95p | 13771 |
25/08/2016 | 25.45p | 25.95p | 25.30p | 25.95p | 98558 |
24/08/2016 | 26.20p | 26.25p | 25.95p | 26.20p | 42187 |
23/08/2016 | 24.95p | 26.38p | 24.55p | 26.20p | 112606 |
22/08/2016 | 27.20p | 27.20p | 24.95p | 24.95p | 165787 |
19/08/2016 | 27.20p | 27.28p | 26.96p | 27.20p | 27844 |
18/08/2016 | 26.70p | 27.75p | 26.55p | 27.20p | 41078 |
17/08/2016 | 26.45p | 26.95p | 25.95p | 26.70p | 11827 |
16/08/2016 | 27.20p | 27.65p | 26.05p | 26.83p | 257964 |
15/08/2016 | 27.45p | 27.45p | 26.33p | 26.70p | 32218 |
12/08/2016 | 26.45p | 27.94p | 26.45p | 27.45p | 94058 |
11/08/2016 | 26.45p | 26.84p | 26.20p | 26.45p | 47438 |
10/08/2016 | 26.20p | 26.85p | 26.20p | 26.45p | 86296 |
09/08/2016 | 26.70p | 26.95p | 26.10p | 26.20p | 100214 |
08/08/2016 | 25.70p | 28.30p | 25.70p | 26.70p | 526016 |
05/08/2016 | 25.45p | 25.95p | 25.15p | 25.70p | 98515 |
04/08/2016 | 25.20p | 25.85p | 25.10p | 25.45p | 111514 |
03/08/2016 | 24.70p | 25.65p | 24.70p | 25.20p | 259227 |
02/08/2016 | 25.33p | 25.94p | 23.96p | 24.70p | 143807 |
01/08/2016 | 23.21p | 25.95p | 23.21p | 25.33p | 263994 |
29/07/2016 | 22.58p | 23.82p | 22.58p | 23.21p | 178931 |
28/07/2016 | 22.58p | 23.15p | 22.58p | 22.58p | 12169 |
27/07/2016 | 20.96p | 22.96p | 20.96p | 22.58p | 166926 |
26/07/2016 | 20.96p | 21.46p | 20.96p | 20.96p | 5009 |
25/07/2016 | 20.84p | 21.46p | 20.61p | 20.96p | 215478 |
22/07/2016 | 21.09p | 21.09p | 20.84p | 20.84p | 96176 |
21/07/2016 | 21.21p | 21.46p | 20.96p | 21.09p | 77893 |
*Close Price adjusted for both dividends and splits