Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2016 | 51.00p | 52.00p | 49.00p | 50.00p | 344863 |
18/07/2016 | 51.00p | 52.00p | 50.00p | 51.00p | 283067 |
15/07/2016 | 50.00p | 54.00p | 49.26p | 51.50p | 576011 |
14/07/2016 | 47.75p | 51.90p | 47.75p | 50.00p | 458543 |
13/07/2016 | 48.00p | 48.74p | 47.59p | 47.75p | 65608 |
12/07/2016 | 47.50p | 50.00p | 46.50p | 48.00p | 712271 |
11/07/2016 | 46.00p | 47.98p | 45.35p | 47.50p | 450379 |
08/07/2016 | 44.00p | 46.50p | 43.60p | 46.00p | 418701 |
07/07/2016 | 42.50p | 44.98p | 42.25p | 44.00p | 291409 |
06/07/2016 | 42.00p | 44.00p | 41.60p | 42.50p | 503860 |
05/07/2016 | 41.50p | 43.45p | 40.51p | 42.00p | 741668 |
04/07/2016 | 36.25p | 40.96p | 36.25p | 40.00p | 342148 |
01/07/2016 | 36.25p | 37.25p | 35.66p | 36.25p | 98800 |
30/06/2016 | 35.00p | 36.50p | 35.00p | 36.25p | 157473 |
29/06/2016 | 34.25p | 35.90p | 33.76p | 35.00p | 190427 |
28/06/2016 | 32.75p | 35.88p | 31.89p | 34.25p | 394994 |
27/06/2016 | 36.50p | 37.16p | 31.00p | 32.75p | 566591 |
24/06/2016 | 36.00p | 38.00p | 33.00p | 37.25p | 435548 |
23/06/2016 | 37.75p | 39.00p | 37.25p | 38.25p | 98870 |
22/06/2016 | 39.00p | 39.00p | 37.00p | 37.75p | 244931 |
21/06/2016 | 39.50p | 40.00p | 38.51p | 39.00p | 65014 |
20/06/2016 | 38.50p | 40.50p | 38.45p | 39.50p | 277350 |
17/06/2016 | 38.00p | 39.00p | 37.50p | 38.50p | 211813 |
16/06/2016 | 36.50p | 38.50p | 36.50p | 38.00p | 105432 |
15/06/2016 | 37.25p | 37.47p | 36.00p | 36.50p | 262369 |
14/06/2016 | 40.00p | 40.22p | 36.25p | 37.25p | 511928 |
13/06/2016 | 41.00p | 41.00p | 39.75p | 40.00p | 135768 |
10/06/2016 | 40.00p | 44.00p | 40.00p | 41.00p | 489189 |
09/06/2016 | 40.50p | 41.40p | 39.60p | 40.00p | 393534 |
08/06/2016 | 40.75p | 41.11p | 39.76p | 40.25p | 249520 |
07/06/2016 | 39.00p | 41.95p | 38.36p | 40.75p | 482278 |
06/06/2016 | 40.00p | 40.69p | 38.10p | 39.00p | 568023 |
03/06/2016 | 38.00p | 39.00p | 37.00p | 38.25p | 632758 |
02/06/2016 | 38.00p | 38.19p | 37.68p | 38.00p | 108959 |
01/06/2016 | 38.25p | 38.25p | 37.75p | 38.00p | 235720 |
31/05/2016 | 38.25p | 38.42p | 37.77p | 38.25p | 93728 |
27/05/2016 | 38.50p | 38.98p | 37.75p | 38.25p | 81057 |
26/05/2016 | 37.25p | 38.50p | 37.25p | 38.50p | 134030 |
25/05/2016 | 37.25p | 38.66p | 36.50p | 37.25p | 326482 |
24/05/2016 | 37.50p | 37.85p | 36.93p | 37.25p | 42664 |
23/05/2016 | 37.50p | 38.30p | 36.90p | 37.50p | 59363 |
20/05/2016 | 36.50p | 38.00p | 36.13p | 37.50p | 68756 |
19/05/2016 | 36.00p | 37.75p | 35.80p | 36.50p | 178029 |
18/05/2016 | 37.00p | 37.00p | 35.42p | 36.00p | 256098 |
17/05/2016 | 37.00p | 37.45p | 36.00p | 37.00p | 56744 |
16/05/2016 | 37.50p | 37.63p | 35.75p | 37.00p | 224903 |
13/05/2016 | 37.75p | 38.26p | 37.16p | 37.50p | 104745 |
12/05/2016 | 37.63p | 38.31p | 37.63p | 37.75p | 84732 |
11/05/2016 | 37.75p | 38.30p | 37.51p | 37.63p | 142397 |
10/05/2016 | 38.62p | 38.72p | 37.61p | 37.75p | 354865 |
09/05/2016 | 38.37p | 39.50p | 38.09p | 38.62p | 290283 |
06/05/2016 | 38.12p | 40.00p | 37.82p | 38.37p | 388155 |
05/05/2016 | 37.50p | 39.50p | 37.14p | 38.00p | 511940 |
04/05/2016 | 36.00p | 37.75p | 35.46p | 37.75p | 243825 |
03/05/2016 | 34.00p | 37.00p | 34.00p | 36.00p | 297294 |
29/04/2016 | 33.50p | 34.94p | 33.50p | 34.00p | 138417 |
28/04/2016 | 33.25p | 34.44p | 33.00p | 33.50p | 246349 |
27/04/2016 | 33.25p | 34.00p | 33.02p | 33.25p | 68441 |
26/04/2016 | 33.50p | 34.00p | 32.65p | 33.25p | 198281 |
25/04/2016 | 33.25p | 34.40p | 32.50p | 33.50p | 308968 |
22/04/2016 | 35.75p | 35.75p | 33.00p | 33.25p | 300733 |
21/04/2016 | 35.75p | 36.20p | 35.00p | 35.75p | 138028 |
20/04/2016 | 37.00p | 37.40p | 35.30p | 35.75p | 283424 |
19/04/2016 | 36.75p | 38.50p | 36.32p | 37.00p | 289032 |
18/04/2016 | 35.25p | 37.90p | 35.25p | 36.75p | 689029 |
15/04/2016 | 34.00p | 37.00p | 33.52p | 35.25p | 733379 |
14/04/2016 | 34.50p | 35.30p | 33.00p | 34.00p | 361119 |
13/04/2016 | 33.00p | 35.40p | 31.50p | 34.50p | 692030 |
12/04/2016 | 34.50p | 36.50p | 32.10p | 33.00p | 1265105 |
11/04/2016 | 32.00p | 33.00p | 30.63p | 32.00p | 228983 |
08/04/2016 | 32.00p | 32.90p | 31.00p | 32.00p | 270426 |
07/04/2016 | 32.00p | 32.90p | 31.00p | 32.00p | 366121 |
06/04/2016 | 32.00p | 33.00p | 31.00p | 32.00p | 389129 |
05/04/2016 | 32.50p | 32.90p | 31.10p | 32.00p | 362771 |
04/04/2016 | 32.50p | 33.50p | 32.01p | 32.50p | 211167 |
01/04/2016 | 32.75p | 33.00p | 32.00p | 32.50p | 120475 |
31/03/2016 | 32.50p | 34.88p | 32.10p | 32.75p | 525324 |
30/03/2016 | 31.50p | 32.95p | 30.50p | 32.50p | 245209 |
29/03/2016 | 31.50p | 32.32p | 30.50p | 31.50p | 280130 |
24/03/2016 | 32.25p | 32.45p | 29.50p | 31.50p | 477453 |
23/03/2016 | 34.00p | 34.00p | 32.00p | 32.50p | 177251 |
22/03/2016 | 34.25p | 34.85p | 33.10p | 34.00p | 218020 |
21/03/2016 | 33.75p | 35.00p | 33.50p | 34.25p | 257715 |
18/03/2016 | 33.50p | 34.90p | 33.02p | 33.75p | 595560 |
17/03/2016 | 31.25p | 33.50p | 30.50p | 33.25p | 632199 |
16/03/2016 | 32.75p | 33.00p | 30.55p | 31.25p | 398791 |
15/03/2016 | 33.50p | 33.50p | 32.50p | 32.75p | 489456 |
14/03/2016 | 30.75p | 35.80p | 30.53p | 33.50p | 1918126 |
11/03/2016 | 28.00p | 31.45p | 28.00p | 30.75p | 961516 |
10/03/2016 | 32.50p | 35.50p | 27.60p | 28.00p | 1985655 |
09/03/2016 | 21.50p | 33.00p | 21.50p | 31.75p | 6220058 |
08/03/2016 | 18.00p | 19.00p | 17.60p | 18.50p | 582476 |
07/03/2016 | 19.50p | 19.73p | 17.89p | 18.00p | 558872 |
04/03/2016 | 19.75p | 20.00p | 19.05p | 19.50p | 95934 |
03/03/2016 | 20.00p | 20.50p | 19.13p | 19.75p | 80043 |
02/03/2016 | 20.00p | 20.25p | 19.00p | 20.00p | 91192 |
01/03/2016 | 20.25p | 20.25p | 19.50p | 20.00p | 208803 |
29/02/2016 | 20.00p | 20.50p | 19.55p | 20.25p | 272554 |
26/02/2016 | 19.75p | 20.66p | 19.57p | 20.00p | 367350 |
25/02/2016 | 19.63p | 19.92p | 19.60p | 19.75p | 42334 |
24/02/2016 | 19.63p | 19.63p | 19.60p | 19.63p | 200 |
23/02/2016 | 20.00p | 20.00p | 19.44p | 19.63p | 179784 |
22/02/2016 | 20.50p | 20.79p | 19.36p | 20.00p | 126106 |
19/02/2016 | 20.50p | 20.96p | 19.70p | 20.50p | 39470 |
18/02/2016 | 20.75p | 21.10p | 19.90p | 20.50p | 50076 |
17/02/2016 | 20.75p | 20.75p | 19.75p | 20.75p | 24000 |
16/02/2016 | 21.00p | 21.25p | 20.22p | 20.75p | 7900 |
15/02/2016 | 21.00p | 21.25p | 20.20p | 21.00p | 9126 |
12/02/2016 | 21.00p | 21.25p | 21.00p | 21.00p | 10860 |
11/02/2016 | 21.00p | 21.00p | 20.00p | 21.00p | 302530 |
10/02/2016 | 21.00p | 21.66p | 21.00p | 21.00p | 39493 |
09/02/2016 | 22.00p | 22.00p | 20.14p | 21.00p | 79420 |
08/02/2016 | 22.00p | 22.46p | 21.00p | 22.00p | 353226 |
05/02/2016 | 21.75p | 22.60p | 21.50p | 22.00p | 22089 |
04/02/2016 | 22.25p | 22.66p | 21.31p | 21.75p | 253947 |
03/02/2016 | 21.75p | 22.60p | 21.55p | 22.25p | 85566 |
02/02/2016 | 21.50p | 22.44p | 21.00p | 22.00p | 88994 |
01/02/2016 | 19.50p | 21.95p | 19.50p | 21.50p | 545686 |
29/01/2016 | 19.75p | 20.45p | 18.66p | 19.50p | 48459 |
28/01/2016 | 20.00p | 20.77p | 18.77p | 19.75p | 229625 |
27/01/2016 | 20.00p | 20.77p | 19.50p | 20.00p | 6225 |
26/01/2016 | 19.75p | 20.40p | 19.15p | 20.25p | 299379 |
25/01/2016 | 19.75p | 20.50p | 18.70p | 20.00p | 71167 |
22/01/2016 | 18.75p | 20.00p | 18.36p | 19.75p | 803881 |
21/01/2016 | 18.75p | 19.46p | 18.15p | 18.75p | 359572 |
20/01/2016 | 19.25p | 19.49p | 18.15p | 18.75p | 164003 |
19/01/2016 | 19.50p | 20.21p | 18.60p | 19.50p | 82316 |
18/01/2016 | 20.50p | 20.80p | 18.55p | 19.50p | 170182 |
15/01/2016 | 19.75p | 20.90p | 19.75p | 20.50p | 260968 |
14/01/2016 | 20.75p | 21.02p | 19.00p | 19.75p | 287936 |
13/01/2016 | 21.00p | 21.50p | 20.34p | 20.75p | 113208 |
12/01/2016 | 21.00p | 21.66p | 20.50p | 21.00p | 47937 |
11/01/2016 | 22.50p | 22.50p | 20.12p | 21.00p | 112383 |
08/01/2016 | 23.00p | 23.19p | 22.00p | 22.50p | 131851 |
07/01/2016 | 22.75p | 23.19p | 21.50p | 23.00p | 157759 |
06/01/2016 | 22.75p | 23.00p | 21.75p | 22.75p | 63981 |
05/01/2016 | 23.50p | 23.50p | 21.25p | 22.75p | 50750 |
04/01/2016 | 24.25p | 24.40p | 23.00p | 23.50p | 80974 |
31/12/2015 | 24.25p | 24.25p | 23.67p | 24.25p | 39480 |
30/12/2015 | 24.00p | 24.45p | 23.67p | 24.25p | 42260 |
29/12/2015 | 24.00p | 24.37p | 23.60p | 24.00p | 51685 |
24/12/2015 | 23.50p | 24.40p | 23.50p | 24.00p | 122826 |
23/12/2015 | 20.75p | 24.50p | 20.75p | 23.50p | 681252 |
22/12/2015 | 21.25p | 21.60p | 20.75p | 20.75p | 277000 |
21/12/2015 | 21.25p | 21.50p | 20.60p | 21.25p | 81163 |
18/12/2015 | 20.50p | 22.44p | 20.50p | 21.25p | 528089 |
17/12/2015 | 20.00p | 21.50p | 19.70p | 20.50p | 217070 |
16/12/2015 | 19.50p | 20.50p | 19.16p | 20.00p | 449179 |
15/12/2015 | 19.75p | 20.33p | 19.16p | 19.50p | 152724 |
14/12/2015 | 19.00p | 19.92p | 18.70p | 19.50p | 266296 |
11/12/2015 | 19.00p | 19.95p | 19.00p | 19.00p | 34462 |
10/12/2015 | 19.00p | 19.40p | 18.65p | 19.00p | 96822 |
09/12/2015 | 20.00p | 20.38p | 17.70p | 19.00p | 639633 |
08/12/2015 | 20.25p | 20.50p | 19.10p | 20.00p | 105621 |
07/12/2015 | 20.63p | 21.11p | 19.83p | 20.25p | 408091 |
04/12/2015 | 20.50p | 20.63p | 19.81p | 20.63p | 180156 |
03/12/2015 | 21.50p | 21.50p | 19.55p | 20.50p | 173752 |
02/12/2015 | 21.88p | 21.88p | 20.55p | 21.50p | 37980 |
01/12/2015 | 21.88p | 22.10p | 21.00p | 21.88p | 69648 |
30/11/2015 | 22.25p | 22.54p | 20.50p | 21.88p | 272154 |
27/11/2015 | 22.13p | 22.30p | 21.00p | 22.25p | 124280 |
26/11/2015 | 21.50p | 22.13p | 21.50p | 22.13p | 147748 |
25/11/2015 | 22.25p | 22.39p | 21.04p | 21.25p | 42903 |
24/11/2015 | 22.50p | 22.50p | 22.00p | 22.50p | 24023 |
23/11/2015 | 22.00p | 22.50p | 21.71p | 22.50p | 213161 |
20/11/2015 | 22.75p | 23.00p | 21.67p | 22.00p | 242753 |
19/11/2015 | 22.75p | 22.75p | 21.77p | 22.75p | 26700 |
18/11/2015 | 23.00p | 23.19p | 21.90p | 22.75p | 71378 |
17/11/2015 | 23.50p | 23.50p | 22.00p | 23.00p | 154283 |
16/11/2015 | 23.50p | 23.68p | 23.27p | 23.50p | 111479 |
13/11/2015 | 23.50p | 23.83p | 23.40p | 23.50p | 186871 |
12/11/2015 | 22.25p | 23.85p | 22.25p | 23.50p | 601490 |
11/11/2015 | 21.75p | 23.62p | 21.75p | 22.00p | 261193 |
10/11/2015 | 21.00p | 22.50p | 20.00p | 21.75p | 320474 |
09/11/2015 | 22.50p | 22.88p | 22.10p | 22.50p | 252367 |
06/11/2015 | 22.50p | 22.70p | 22.40p | 22.50p | 15242 |
05/11/2015 | 22.75p | 23.00p | 22.14p | 22.50p | 74201 |
04/11/2015 | 22.75p | 22.89p | 22.14p | 22.75p | 124505 |
03/11/2015 | 22.75p | 23.40p | 22.10p | 22.75p | 113360 |
02/11/2015 | 22.75p | 23.19p | 22.09p | 22.75p | 154302 |
30/10/2015 | 22.50p | 22.93p | 22.06p | 22.75p | 98086 |
29/10/2015 | 23.50p | 23.50p | 22.10p | 22.50p | 92000 |
28/10/2015 | 23.50p | 23.90p | 23.06p | 23.50p | 196150 |
27/10/2015 | 23.75p | 23.90p | 23.50p | 23.50p | 67486 |
26/10/2015 | 23.75p | 24.27p | 23.30p | 23.75p | 98160 |
23/10/2015 | 23.50p | 23.88p | 23.00p | 23.75p | 293618 |
22/10/2015 | 22.75p | 23.96p | 22.75p | 23.50p | 458561 |
21/10/2015 | 22.25p | 23.32p | 22.06p | 22.75p | 334303 |
20/10/2015 | 22.25p | 22.70p | 21.50p | 22.25p | 346799 |
19/10/2015 | 23.25p | 23.25p | 21.50p | 22.25p | 206139 |
16/10/2015 | 23.25p | 23.46p | 23.25p | 23.25p | 7501 |
15/10/2015 | 23.25p | 23.69p | 22.60p | 23.25p | 16778 |
14/10/2015 | 23.75p | 23.83p | 23.00p | 23.25p | 130760 |
13/10/2015 | 23.75p | 24.19p | 23.16p | 23.75p | 28206 |
12/10/2015 | 23.75p | 24.25p | 23.16p | 23.75p | 54833 |
09/10/2015 | 24.00p | 24.18p | 23.75p | 23.75p | 116062 |
08/10/2015 | 24.00p | 24.22p | 23.60p | 24.00p | 136204 |
07/10/2015 | 23.75p | 24.22p | 23.67p | 24.00p | 102750 |
06/10/2015 | 24.12p | 24.80p | 22.85p | 23.75p | 491018 |
05/10/2015 | 25.00p | 25.33p | 24.53p | 25.00p | 222477 |
*Close Price adjusted for both dividends and splits