Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/07/2016 | 73.75p | 78.25p | 72.69p | 75.00p | 35563 |
30/06/2016 | 69.75p | 70.00p | 68.25p | 69.75p | 13694 |
29/06/2016 | 69.00p | 74.00p | 68.75p | 68.75p | 586629 |
28/06/2016 | 71.25p | 71.72p | 71.25p | 71.50p | 2200 |
27/06/2016 | 69.25p | 70.50p | 69.00p | 69.88p | 60458 |
24/06/2016 | 65.00p | 70.00p | 61.50p | 69.00p | 49241 |
23/06/2016 | 75.25p | 75.25p | 66.00p | 68.00p | 438177 |
22/06/2016 | 76.50p | 76.98p | 75.00p | 75.00p | 38863 |
21/06/2016 | 80.50p | 80.50p | 74.00p | 75.13p | 23867 |
20/06/2016 | 84.00p | 85.50p | 80.87p | 80.87p | 22533 |
17/06/2016 | 88.00p | 88.00p | 85.00p | 85.00p | 17604 |
16/06/2016 | 88.00p | 90.21p | 88.00p | 88.00p | 723 |
15/06/2016 | 92.25p | 93.00p | 91.87p | 91.87p | 0 |
14/06/2016 | 92.25p | 93.00p | 92.25p | 93.00p | 376249 |
13/06/2016 | 92.00p | 92.62p | 92.50p | 92.62p | 0 |
10/06/2016 | 92.00p | 92.50p | 92.00p | 92.50p | 25000 |
09/06/2016 | 92.00p | 91.25p | 91.00p | 91.00p | 0 |
08/06/2016 | 92.00p | 92.50p | 91.25p | 91.25p | 0 |
07/06/2016 | 92.00p | 95.00p | 90.00p | 92.50p | 24158 |
06/06/2016 | 92.00p | 92.00p | 89.62p | 92.00p | 121 |
03/06/2016 | 88.54p | 91.95p | 88.54p | 90.63p | 2590 |
02/06/2016 | 88.25p | 90.00p | 88.25p | 88.25p | 403881 |
01/06/2016 | 90.25p | 90.25p | 87.75p | 88.25p | 1134261 |
31/05/2016 | 91.00p | 92.25p | 90.00p | 90.00p | 189327 |
27/05/2016 | 91.75p | 88.75p | 88.25p | 88.75p | 0 |
26/05/2016 | 91.75p | 91.90p | 88.25p | 88.25p | 185583 |
25/05/2016 | 93.25p | 93.25p | 91.75p | 91.75p | 15686 |
24/05/2016 | 97.36p | 98.25p | 96.50p | 96.50p | 0 |
23/05/2016 | 97.36p | 98.25p | 98.25p | 98.25p | 0 |
20/05/2016 | 97.36p | 100.25p | 98.25p | 98.25p | 0 |
19/05/2016 | 97.36p | 100.25p | 97.36p | 100.25p | 1082 |
18/05/2016 | 100.00p | 103.00p | 98.98p | 102.13p | 20056 |
17/05/2016 | 100.25p | 104.25p | 100.25p | 101.50p | 21004 |
16/05/2016 | 106.00p | 104.50p | 104.50p | 104.50p | 0 |
13/05/2016 | 106.00p | 106.00p | 104.50p | 104.50p | 3980 |
12/05/2016 | 104.50p | 106.75p | 106.25p | 106.25p | 0 |
11/05/2016 | 104.50p | 106.75p | 104.50p | 106.75p | 16550 |
10/05/2016 | 104.00p | 106.50p | 104.00p | 106.50p | 8271 |
09/05/2016 | 106.69p | 106.69p | 105.50p | 105.50p | 1615 |
06/05/2016 | 103.25p | 106.38p | 103.25p | 106.38p | 10487 |
05/05/2016 | 103.75p | 109.10p | 101.75p | 102.75p | 26040 |
04/05/2016 | 102.94p | 107.50p | 102.94p | 106.12p | 6145 |
03/05/2016 | 106.81p | 106.81p | 103.00p | 103.00p | 1860 |
29/04/2016 | 107.75p | 109.38p | 103.50p | 103.50p | 0 |
28/04/2016 | 107.75p | 109.50p | 104.62p | 109.38p | 9227 |
27/04/2016 | 105.25p | 107.00p | 105.00p | 107.00p | 27768 |
26/04/2016 | 105.25p | 105.00p | 104.00p | 104.00p | 0 |
25/04/2016 | 105.25p | 106.00p | 105.00p | 105.00p | 374051 |
22/04/2016 | 105.25p | 106.00p | 105.00p | 105.00p | 1122378 |
21/04/2016 | 103.25p | 103.75p | 101.44p | 103.75p | 22852 |
20/04/2016 | 102.50p | 105.88p | 102.50p | 105.88p | 3000 |
19/04/2016 | 99.25p | 99.25p | 99.00p | 99.00p | 47839 |
18/04/2016 | 95.00p | 98.87p | 98.12p | 98.87p | 0 |
15/04/2016 | 95.00p | 99.75p | 98.12p | 98.12p | 0 |
14/04/2016 | 95.00p | 99.75p | 95.00p | 99.75p | 0 |
13/04/2016 | 95.00p | 97.06p | 95.00p | 95.00p | 35323 |
12/04/2016 | 100.00p | 102.31p | 97.50p | 97.50p | 6252 |
11/04/2016 | 101.00p | 102.00p | 101.00p | 101.00p | 0 |
08/04/2016 | 101.00p | 103.00p | 101.00p | 102.00p | 441896 |
07/04/2016 | 102.13p | 103.38p | 100.55p | 101.75p | 51753 |
06/04/2016 | 102.00p | 103.38p | 101.00p | 103.38p | 1080000 |
05/04/2016 | 100.00p | 101.00p | 100.00p | 101.00p | 257886 |
04/04/2016 | 105.00p | 105.00p | 100.37p | 100.37p | 55000 |
01/04/2016 | 101.50p | 107.50p | 100.63p | 104.38p | 93430 |
31/03/2016 | 102.00p | 103.88p | 102.00p | 103.88p | 2202 |
30/03/2016 | 100.25p | 103.69p | 98.25p | 102.00p | 2115889 |
29/03/2016 | 100.00p | 103.19p | 98.17p | 100.00p | 42183 |
24/03/2016 | 100.00p | 102.50p | 100.00p | 100.00p | 896890 |
23/03/2016 | 98.81p | 99.25p | 97.00p | 99.25p | 101378 |
22/03/2016 | 94.50p | 94.50p | 94.50p | 94.50p | 4404 |
21/03/2016 | 94.25p | 95.00p | 94.00p | 95.00p | 5830 |
18/03/2016 | 93.00p | 93.25p | 92.65p | 93.00p | 240877 |
17/03/2016 | 100.00p | 100.00p | 92.25p | 93.00p | 14335 |
16/03/2016 | 100.00p | 100.00p | 96.00p | 96.00p | 635147 |
15/03/2016 | 100.00p | 103.00p | 96.39p | 100.00p | 256364 |
14/03/2016 | 107.25p | 113.43p | 103.00p | 103.00p | 80399 |
11/03/2016 | 95.00p | 112.00p | 95.00p | 110.87p | 89765 |
10/03/2016 | 91.25p | 98.50p | 91.25p | 94.75p | 1866324 |
09/03/2016 | 99.00p | 99.00p | 90.49p | 94.75p | 14465 |
08/03/2016 | 90.75p | 91.00p | 90.25p | 90.25p | 26465 |
07/03/2016 | 91.00p | 95.73p | 90.25p | 90.50p | 25763 |
04/03/2016 | 86.50p | 88.13p | 86.25p | 86.25p | 7733 |
03/03/2016 | 85.50p | 92.25p | 85.50p | 88.63p | 24869 |
02/03/2016 | 88.93p | 88.93p | 88.13p | 88.13p | 2242 |
01/03/2016 | 88.38p | 88.38p | 88.25p | 88.25p | 10818 |
29/02/2016 | 87.00p | 87.25p | 87.00p | 87.25p | 16717 |
26/02/2016 | 86.00p | 87.12p | 87.00p | 87.12p | 0 |
25/02/2016 | 86.00p | 87.00p | 86.00p | 87.00p | 6000 |
24/02/2016 | 83.50p | 83.94p | 81.00p | 83.50p | 356699 |
23/02/2016 | 87.00p | 87.00p | 85.00p | 85.50p | 632883 |
22/02/2016 | 85.00p | 86.00p | 85.00p | 85.37p | 38088 |
19/02/2016 | 83.50p | 83.50p | 83.08p | 83.50p | 1145 |
18/02/2016 | 85.00p | 85.13p | 83.38p | 83.38p | 6873 |
17/02/2016 | 82.25p | 83.88p | 83.63p | 83.88p | 0 |
16/02/2016 | 82.25p | 85.25p | 81.75p | 83.63p | 38554 |
15/02/2016 | 84.00p | 85.48p | 81.00p | 81.75p | 31344 |
12/02/2016 | 81.50p | 81.75p | 81.50p | 81.75p | 9875 |
11/02/2016 | 81.25p | 81.50p | 81.25p | 81.50p | 15282 |
10/02/2016 | 85.00p | 85.00p | 83.00p | 83.50p | 8135 |
09/02/2016 | 86.00p | 86.00p | 84.38p | 84.38p | 482900 |
08/02/2016 | 85.00p | 86.50p | 82.19p | 86.50p | 255096 |
05/02/2016 | 82.50p | 84.65p | 82.50p | 84.25p | 803683 |
04/02/2016 | 81.00p | 84.65p | 81.00p | 83.50p | 303118 |
03/02/2016 | 75.00p | 80.50p | 75.00p | 80.50p | 60752 |
02/02/2016 | 70.75p | 76.00p | 69.13p | 76.00p | 197687 |
01/02/2016 | 72.50p | 72.50p | 68.25p | 71.50p | 547857 |
29/01/2016 | 65.00p | 71.00p | 63.25p | 71.00p | 99990 |
28/01/2016 | 62.50p | 64.42p | 62.00p | 62.25p | 1000662 |
27/01/2016 | 62.25p | 62.27p | 61.25p | 61.87p | 1945268 |
26/01/2016 | 61.25p | 61.50p | 61.00p | 61.25p | 192800 |
25/01/2016 | 62.75p | 63.25p | 60.00p | 60.87p | 707524 |
22/01/2016 | 60.00p | 60.50p | 59.79p | 60.50p | 337985 |
21/01/2016 | 60.50p | 60.50p | 57.00p | 58.50p | 37894 |
20/01/2016 | 55.00p | 57.25p | 54.80p | 57.25p | 4519 |
19/01/2016 | 56.50p | 58.13p | 58.13p | 58.13p | 0 |
18/01/2016 | 56.50p | 58.13p | 56.22p | 58.13p | 3930 |
15/01/2016 | 59.00p | 59.00p | 57.63p | 57.63p | 5801343 |
14/01/2016 | 58.00p | 60.00p | 58.00p | 59.50p | 1068063 |
13/01/2016 | 58.00p | 60.00p | 58.00p | 58.00p | 72948 |
12/01/2016 | 63.00p | 63.25p | 58.00p | 58.25p | 69418 |
11/01/2016 | 69.00p | 69.00p | 63.49p | 63.88p | 51836 |
08/01/2016 | 69.00p | 71.50p | 68.35p | 68.75p | 21083 |
07/01/2016 | 70.54p | 72.35p | 69.88p | 69.88p | 18101 |
06/01/2016 | 73.00p | 73.41p | 70.00p | 70.00p | 153728 |
05/01/2016 | 73.00p | 76.56p | 73.00p | 75.00p | 207581 |
04/01/2016 | 72.00p | 73.00p | 72.00p | 73.00p | 26162 |
31/12/2015 | 71.50p | 73.75p | 71.50p | 73.75p | 4000 |
30/12/2015 | 74.03p | 75.28p | 72.75p | 73.50p | 4037 |
29/12/2015 | 72.50p | 76.50p | 72.00p | 72.75p | 134664 |
24/12/2015 | 74.00p | 74.00p | 73.37p | 73.37p | 100000 |
23/12/2015 | 74.00p | 75.77p | 72.50p | 72.50p | 226684 |
22/12/2015 | 74.00p | 74.00p | 73.36p | 74.00p | 943733 |
21/12/2015 | 74.00p | 74.00p | 73.50p | 73.50p | 244141 |
18/12/2015 | 73.00p | 74.00p | 73.00p | 73.00p | 140168 |
17/12/2015 | 73.75p | 74.00p | 72.50p | 72.50p | 291068 |
16/12/2015 | 73.08p | 74.00p | 72.75p | 72.75p | 406828 |
15/12/2015 | 74.00p | 74.50p | 73.95p | 74.00p | 390231 |
14/12/2015 | 74.00p | 74.75p | 74.00p | 74.75p | 17400 |
11/12/2015 | 76.75p | 76.75p | 74.00p | 75.88p | 41015 |
10/12/2015 | 74.00p | 76.50p | 76.00p | 76.50p | 0 |
09/12/2015 | 74.00p | 76.00p | 75.13p | 76.00p | 0 |
08/12/2015 | 74.00p | 75.13p | 73.00p | 75.13p | 156732 |
07/12/2015 | 79.75p | 79.75p | 74.00p | 74.00p | 75087 |
04/12/2015 | 77.00p | 79.75p | 74.71p | 78.38p | 25394 |
03/12/2015 | 74.90p | 75.88p | 74.53p | 75.88p | 6706 |
02/12/2015 | 72.00p | 75.22p | 72.00p | 74.00p | 11804 |
01/12/2015 | 75.50p | 75.50p | 73.00p | 73.00p | 578 |
30/11/2015 | 72.25p | 75.81p | 72.25p | 74.37p | 3692 |
27/11/2015 | 73.50p | 75.28p | 73.50p | 73.50p | 5287 |
26/11/2015 | 72.00p | 72.25p | 70.70p | 72.25p | 208212 |
25/11/2015 | 72.00p | 72.89p | 72.00p | 72.50p | 144878 |
24/11/2015 | 72.50p | 73.50p | 72.00p | 73.50p | 12540 |
23/11/2015 | 72.00p | 72.00p | 71.75p | 72.00p | 2737 |
20/11/2015 | 73.50p | 75.00p | 73.50p | 74.50p | 105000 |
19/11/2015 | 73.50p | 75.00p | 74.50p | 74.50p | 0 |
18/11/2015 | 73.50p | 75.00p | 73.50p | 75.00p | 1043415 |
17/11/2015 | 73.81p | 73.81p | 73.00p | 73.50p | 53385 |
16/11/2015 | 77.00p | 75.50p | 75.50p | 75.50p | 0 |
13/11/2015 | 77.00p | 77.00p | 74.00p | 75.50p | 0 |
12/11/2015 | 76.00p | 77.16p | 74.00p | 74.00p | 5571 |
11/11/2015 | 76.00p | 77.25p | 76.00p | 76.00p | 5361 |
10/11/2015 | 75.00p | 76.50p | 75.00p | 75.75p | 168508 |
09/11/2015 | 78.40p | 78.40p | 78.00p | 78.00p | 685 |
06/11/2015 | 76.63p | 78.00p | 76.63p | 78.00p | 4371 |
05/11/2015 | 76.25p | 76.25p | 75.00p | 75.00p | 2500 |
04/11/2015 | 76.25p | 77.25p | 76.25p | 77.00p | 3334817 |
03/11/2015 | 77.00p | 77.00p | 75.50p | 75.50p | 16669 |
02/11/2015 | 78.00p | 78.00p | 75.75p | 77.00p | 7412 |
30/10/2015 | 76.13p | 76.13p | 74.00p | 75.50p | 1560 |
29/10/2015 | 75.25p | 75.60p | 74.00p | 74.00p | 214687 |
28/10/2015 | 76.50p | 77.00p | 76.50p | 77.00p | 493987 |
27/10/2015 | 76.75p | 77.50p | 76.75p | 77.00p | 79795 |
26/10/2015 | 83.75p | 83.75p | 76.50p | 77.00p | 50327 |
23/10/2015 | 77.00p | 77.25p | 76.36p | 77.00p | 105289 |
22/10/2015 | 77.00p | 77.00p | 76.00p | 77.00p | 97892 |
21/10/2015 | 78.50p | 78.50p | 77.00p | 77.75p | 62232 |
20/10/2015 | 78.50p | 78.50p | 77.88p | 77.88p | 2215501 |
19/10/2015 | 77.00p | 77.00p | 76.50p | 76.50p | 0 |
16/10/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 944 |
15/10/2015 | 80.00p | 80.00p | 77.00p | 77.00p | 11947 |
14/10/2015 | 79.75p | 80.00p | 79.75p | 80.00p | 1000 |
13/10/2015 | 79.00p | 80.00p | 76.25p | 79.00p | 67647 |
12/10/2015 | 85.00p | 86.52p | 76.25p | 76.25p | 32296 |
09/10/2015 | 84.75p | 86.33p | 82.00p | 85.75p | 1358085 |
08/10/2015 | 81.00p | 82.44p | 76.25p | 78.00p | 30849 |
07/10/2015 | 81.75p | 82.50p | 75.54p | 82.38p | 912568 |
06/10/2015 | 75.00p | 80.00p | 74.75p | 76.00p | 50260 |
05/10/2015 | 74.58p | 75.06p | 74.00p | 74.62p | 66128 |
02/10/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 38775 |
01/10/2015 | 74.50p | 75.00p | 66.00p | 75.00p | 258980 |
30/09/2015 | 71.25p | 75.25p | 71.00p | 71.00p | 9962 |
29/09/2015 | 73.50p | 74.75p | 71.75p | 74.75p | 28818 |
28/09/2015 | 70.96p | 73.50p | 70.96p | 73.50p | 300 |
25/09/2015 | 75.50p | 75.50p | 73.26p | 74.25p | 18803 |
24/09/2015 | 76.75p | 77.00p | 75.50p | 75.75p | 45762 |
23/09/2015 | 80.00p | 80.00p | 78.34p | 80.00p | 4575 |
22/09/2015 | 83.75p | 84.00p | 80.00p | 80.00p | 7226 |
21/09/2015 | 83.00p | 88.00p | 78.25p | 84.75p | 152627 |
18/09/2015 | 84.00p | 85.00p | 83.88p | 83.88p | 73358 |
17/09/2015 | 85.25p | 87.75p | 85.21p | 86.75p | 50371 |
*Close Price adjusted for both dividends and splits