Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/04/2017 | 81.00p | 85.80p | 81.00p | 84.50p | 126195 |
11/04/2017 | 81.00p | 83.00p | 80.10p | 81.00p | 6416 |
10/04/2017 | 85.00p | 85.00p | 81.00p | 81.00p | 62223 |
07/04/2017 | 80.50p | 87.00p | 80.50p | 85.00p | 275706 |
06/04/2017 | 68.50p | 85.00p | 66.55p | 80.50p | 289772 |
05/04/2017 | 65.00p | 70.50p | 64.30p | 68.50p | 87076 |
04/04/2017 | 66.00p | 66.95p | 62.50p | 65.00p | 54542 |
03/04/2017 | 68.00p | 68.00p | 65.00p | 66.00p | 40711 |
31/03/2017 | 68.00p | 68.00p | 66.08p | 68.00p | 22825 |
30/03/2017 | 69.50p | 69.50p | 66.30p | 68.00p | 23712 |
29/03/2017 | 68.50p | 69.20p | 68.50p | 68.50p | 7521 |
28/03/2017 | 70.00p | 70.00p | 67.00p | 68.50p | 19104 |
27/03/2017 | 70.00p | 70.00p | 68.70p | 70.00p | 2223 |
24/03/2017 | 70.00p | 70.00p | 68.70p | 70.00p | 3723 |
23/03/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
22/03/2017 | 70.50p | 71.85p | 69.10p | 70.00p | 45350 |
21/03/2017 | 70.50p | 70.50p | 70.10p | 70.50p | 7012 |
20/03/2017 | 69.50p | 72.00p | 67.50p | 70.00p | 75626 |
17/03/2017 | 69.50p | 69.50p | 67.50p | 69.50p | 841 |
16/03/2017 | 71.00p | 71.00p | 67.50p | 69.50p | 42824 |
15/03/2017 | 71.00p | 72.20p | 69.00p | 71.00p | 49388 |
14/03/2017 | 70.50p | 71.60p | 69.88p | 71.00p | 26798 |
13/03/2017 | 70.50p | 71.12p | 69.88p | 70.50p | 1078 |
10/03/2017 | 70.50p | 70.50p | 69.88p | 70.50p | 7194 |
09/03/2017 | 70.50p | 71.13p | 70.50p | 70.50p | 11330 |
08/03/2017 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
07/03/2017 | 70.50p | 71.12p | 69.63p | 70.50p | 23660 |
06/03/2017 | 71.00p | 72.00p | 68.62p | 70.50p | 61067 |
03/03/2017 | 71.50p | 72.19p | 68.00p | 71.00p | 20021 |
02/03/2017 | 71.50p | 71.50p | 70.15p | 71.50p | 637 |
01/03/2017 | 75.50p | 75.50p | 69.58p | 71.50p | 37963 |
28/02/2017 | 75.50p | 75.50p | 73.22p | 75.50p | 49 |
27/02/2017 | 75.00p | 77.00p | 73.00p | 75.50p | 18481 |
24/02/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
23/02/2017 | 68.50p | 76.24p | 68.50p | 75.00p | 87208 |
22/02/2017 | 68.00p | 69.79p | 67.00p | 68.50p | 24718 |
21/02/2017 | 67.50p | 69.75p | 66.24p | 68.00p | 10200 |
20/02/2017 | 67.50p | 67.50p | 65.30p | 67.50p | 668 |
17/02/2017 | 66.50p | 68.62p | 64.85p | 67.50p | 67701 |
16/02/2017 | 67.00p | 68.00p | 64.21p | 66.50p | 60287 |
15/02/2017 | 69.00p | 69.00p | 66.00p | 67.00p | 63120 |
14/02/2017 | 69.00p | 70.32p | 67.15p | 69.00p | 16000 |
13/02/2017 | 71.50p | 71.50p | 66.23p | 69.00p | 85366 |
10/02/2017 | 72.00p | 72.75p | 70.26p | 71.00p | 12168 |
09/02/2017 | 72.00p | 72.00p | 70.63p | 72.00p | 12000 |
08/02/2017 | 71.50p | 72.00p | 70.63p | 72.00p | 4276 |
07/02/2017 | 71.50p | 74.00p | 70.63p | 72.00p | 87149 |
06/02/2017 | 72.00p | 73.00p | 69.05p | 72.00p | 57417 |
03/02/2017 | 72.50p | 72.50p | 71.00p | 72.00p | 1564 |
02/02/2017 | 76.00p | 76.00p | 71.05p | 72.50p | 41841 |
01/02/2017 | 79.50p | 80.00p | 75.00p | 76.00p | 68887 |
31/01/2017 | 77.50p | 80.90p | 75.00p | 79.50p | 129863 |
30/01/2017 | 79.50p | 82.00p | 76.30p | 77.50p | 35482 |
27/01/2017 | 77.50p | 82.00p | 75.25p | 79.50p | 54539 |
26/01/2017 | 77.50p | 79.25p | 75.25p | 77.50p | 11603 |
25/01/2017 | 77.50p | 79.25p | 75.85p | 77.50p | 7250 |
24/01/2017 | 76.00p | 79.25p | 76.00p | 77.50p | 17493 |
23/01/2017 | 76.00p | 78.00p | 76.00p | 76.00p | 3556 |
20/01/2017 | 76.00p | 78.00p | 74.75p | 76.00p | 10177 |
19/01/2017 | 76.00p | 78.00p | 74.75p | 76.00p | 12452 |
18/01/2017 | 76.00p | 78.00p | 74.75p | 78.00p | 10001 |
17/01/2017 | 69.50p | 77.65p | 69.50p | 76.00p | 49326 |
16/01/2017 | 76.50p | 76.50p | 67.52p | 69.50p | 99414 |
13/01/2017 | 76.50p | 78.25p | 74.55p | 76.50p | 64620 |
12/01/2017 | 76.50p | 78.25p | 75.13p | 76.50p | 20571 |
11/01/2017 | 77.50p | 78.50p | 72.00p | 76.50p | 77288 |
10/01/2017 | 70.50p | 79.80p | 69.10p | 77.50p | 53389 |
09/01/2017 | 74.00p | 74.00p | 68.00p | 70.50p | 60916 |
06/01/2017 | 75.00p | 76.25p | 73.20p | 74.00p | 7525 |
05/01/2017 | 83.00p | 83.00p | 73.15p | 75.00p | 74455 |
04/01/2017 | 77.50p | 86.45p | 77.50p | 83.00p | 55755 |
03/01/2017 | 83.25p | 84.20p | 74.26p | 77.50p | 161266 |
30/12/2016 | 85.50p | 85.65p | 84.00p | 84.25p | 10160 |
29/12/2016 | 80.00p | 90.00p | 78.50p | 85.50p | 186209 |
28/12/2016 | 72.50p | 83.85p | 72.50p | 80.25p | 164520 |
23/12/2016 | 72.50p | 73.70p | 71.26p | 72.50p | 29736 |
22/12/2016 | 68.50p | 73.70p | 68.30p | 72.50p | 56804 |
21/12/2016 | 64.00p | 70.88p | 64.00p | 68.50p | 201080 |
20/12/2016 | 64.00p | 65.40p | 62.90p | 64.00p | 12550 |
19/12/2016 | 64.00p | 65.70p | 63.06p | 64.00p | 33910 |
16/12/2016 | 64.00p | 65.70p | 63.50p | 64.00p | 75325 |
15/12/2016 | 64.00p | 65.74p | 63.10p | 64.00p | 103971 |
14/12/2016 | 64.00p | 65.95p | 62.00p | 64.00p | 99906 |
13/12/2016 | 62.50p | 65.82p | 62.50p | 64.00p | 43845 |
12/12/2016 | 60.50p | 65.00p | 60.50p | 62.50p | 120002 |
09/12/2016 | 60.00p | 63.00p | 60.00p | 60.50p | 70911 |
08/12/2016 | 60.50p | 60.50p | 59.05p | 60.00p | 16106 |
07/12/2016 | 60.50p | 61.50p | 59.81p | 60.50p | 12078 |
06/12/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
05/12/2016 | 60.00p | 60.65p | 60.00p | 60.50p | 5261 |
02/12/2016 | 60.50p | 60.65p | 59.30p | 60.00p | 24462 |
01/12/2016 | 65.50p | 66.00p | 59.05p | 60.50p | 321656 |
30/11/2016 | 66.00p | 68.20p | 64.13p | 65.50p | 105535 |
29/11/2016 | 66.00p | 66.50p | 65.50p | 66.00p | 95316 |
28/11/2016 | 67.50p | 70.00p | 65.00p | 66.00p | 126120 |
25/11/2016 | 51.00p | 69.70p | 51.00p | 67.50p | 343988 |
24/11/2016 | 52.50p | 53.00p | 50.80p | 52.00p | 40696 |
23/11/2016 | 52.50p | 53.40p | 52.34p | 52.50p | 7858 |
22/11/2016 | 54.00p | 55.20p | 51.00p | 52.50p | 66006 |
21/11/2016 | 54.00p | 56.00p | 54.00p | 54.00p | 18280 |
18/11/2016 | 54.00p | 55.20p | 54.00p | 54.00p | 12780 |
17/11/2016 | 54.00p | 54.98p | 54.00p | 54.00p | 2705 |
16/11/2016 | 54.00p | 54.00p | 52.30p | 54.00p | 21830 |
15/11/2016 | 46.75p | 57.00p | 46.75p | 54.00p | 155329 |
14/11/2016 | 44.25p | 48.50p | 43.68p | 46.75p | 64120 |
11/11/2016 | 45.25p | 45.25p | 43.50p | 44.25p | 86390 |
10/11/2016 | 45.25p | 46.76p | 44.03p | 45.25p | 11293 |
09/11/2016 | 46.00p | 46.00p | 40.00p | 45.25p | 110719 |
08/11/2016 | 48.00p | 48.81p | 46.00p | 48.00p | 39500 |
07/11/2016 | 48.00p | 49.25p | 48.00p | 48.00p | 97 |
04/11/2016 | 48.00p | 48.33p | 48.00p | 48.00p | 5000 |
03/11/2016 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
02/11/2016 | 48.00p | 48.00p | 46.75p | 48.00p | 2000 |
01/11/2016 | 48.00p | 48.33p | 46.50p | 48.00p | 19352 |
31/10/2016 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
28/10/2016 | 48.00p | 48.40p | 48.00p | 48.00p | 12000 |
27/10/2016 | 48.00p | 48.40p | 46.00p | 48.00p | 13315 |
26/10/2016 | 47.00p | 48.95p | 46.00p | 48.00p | 32589 |
25/10/2016 | 47.00p | 48.40p | 47.00p | 47.00p | 6204 |
24/10/2016 | 47.00p | 47.48p | 45.00p | 47.00p | 47000 |
21/10/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
20/10/2016 | 47.00p | 47.00p | 45.00p | 47.00p | 11803 |
19/10/2016 | 46.00p | 48.60p | 44.50p | 47.00p | 58947 |
18/10/2016 | 46.00p | 47.90p | 44.50p | 46.00p | 8097 |
17/10/2016 | 50.50p | 50.50p | 45.00p | 46.00p | 34101 |
14/10/2016 | 53.00p | 53.00p | 51.00p | 51.00p | 19823 |
13/10/2016 | 53.00p | 53.00p | 51.63p | 53.00p | 5000 |
12/10/2016 | 53.00p | 54.40p | 51.63p | 53.00p | 20151 |
11/10/2016 | 53.00p | 56.00p | 53.00p | 53.00p | 80751 |
10/10/2016 | 53.00p | 54.72p | 53.00p | 53.00p | 80 |
07/10/2016 | 49.00p | 56.00p | 49.00p | 53.00p | 176809 |
06/10/2016 | 48.00p | 49.80p | 47.81p | 49.00p | 33984 |
05/10/2016 | 50.50p | 50.50p | 47.30p | 48.00p | 21000 |
04/10/2016 | 49.50p | 51.20p | 48.30p | 50.50p | 82397 |
03/10/2016 | 48.50p | 50.72p | 48.50p | 49.50p | 11559 |
30/09/2016 | 48.50p | 49.72p | 48.50p | 48.50p | 3519 |
29/09/2016 | 48.50p | 51.00p | 47.28p | 48.50p | 48641 |
28/09/2016 | 47.00p | 49.06p | 41.00p | 48.00p | 111090 |
27/09/2016 | 47.00p | 48.00p | 45.65p | 47.00p | 30618 |
26/09/2016 | 50.00p | 51.44p | 45.00p | 47.00p | 81886 |
23/09/2016 | 44.00p | 51.55p | 44.00p | 50.00p | 109041 |
22/09/2016 | 44.00p | 44.00p | 42.65p | 44.00p | 12000 |
21/09/2016 | 44.00p | 44.00p | 42.65p | 44.00p | 4000 |
20/09/2016 | 44.00p | 44.00p | 43.00p | 44.00p | 14273 |
19/09/2016 | 44.00p | 45.50p | 43.00p | 44.00p | 7015 |
16/09/2016 | 44.00p | 45.00p | 42.00p | 44.00p | 17826 |
15/09/2016 | 44.50p | 44.50p | 42.13p | 44.00p | 12063 |
14/09/2016 | 45.50p | 45.50p | 44.10p | 44.50p | 2800 |
13/09/2016 | 46.00p | 46.00p | 43.00p | 45.50p | 37055 |
12/09/2016 | 46.00p | 46.85p | 44.20p | 46.00p | 30664 |
09/09/2016 | 47.50p | 47.50p | 44.62p | 46.00p | 52267 |
08/09/2016 | 42.50p | 49.45p | 42.50p | 47.50p | 60643 |
07/09/2016 | 42.50p | 42.86p | 42.50p | 42.50p | 12371 |
06/09/2016 | 42.50p | 43.57p | 41.00p | 42.50p | 26573 |
05/09/2016 | 46.00p | 47.00p | 40.00p | 42.50p | 61913 |
02/09/2016 | 52.00p | 52.00p | 42.10p | 46.00p | 113715 |
01/09/2016 | 46.50p | 56.00p | 45.05p | 52.00p | 139722 |
31/08/2016 | 47.00p | 55.50p | 45.05p | 46.50p | 234466 |
30/08/2016 | 39.00p | 47.00p | 39.00p | 47.00p | 233574 |
26/08/2016 | 38.00p | 40.45p | 37.20p | 39.00p | 94269 |
25/08/2016 | 35.50p | 38.95p | 35.50p | 37.50p | 153185 |
24/08/2016 | 34.50p | 35.70p | 34.50p | 34.50p | 22600 |
23/08/2016 | 34.50p | 35.40p | 33.10p | 34.50p | 49082 |
22/08/2016 | 35.00p | 35.00p | 34.50p | 34.50p | 0 |
19/08/2016 | 35.25p | 35.25p | 33.50p | 35.00p | 12409 |
18/08/2016 | 35.25p | 35.25p | 34.05p | 35.25p | 2282 |
17/08/2016 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
16/08/2016 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
15/08/2016 | 36.50p | 36.95p | 34.05p | 35.25p | 19100 |
12/08/2016 | 37.00p | 37.40p | 36.50p | 36.50p | 1050 |
11/08/2016 | 37.00p | 38.06p | 35.55p | 37.00p | 27000 |
10/08/2016 | 37.00p | 37.00p | 35.95p | 37.00p | 10000 |
09/08/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
08/08/2016 | 37.00p | 38.15p | 37.00p | 37.00p | 10409 |
05/08/2016 | 37.50p | 38.45p | 36.15p | 37.00p | 50125 |
04/08/2016 | 36.50p | 38.00p | 36.50p | 36.50p | 8000 |
03/08/2016 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
02/08/2016 | 36.50p | 36.50p | 35.62p | 36.50p | 5693 |
01/08/2016 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
29/07/2016 | 37.50p | 37.50p | 36.50p | 36.50p | 875 |
28/07/2016 | 37.50p | 37.50p | 36.62p | 37.50p | 6021 |
27/07/2016 | 36.25p | 39.00p | 36.25p | 37.50p | 33773 |
26/07/2016 | 33.75p | 38.00p | 33.75p | 36.25p | 43549 |
25/07/2016 | 33.25p | 34.82p | 32.85p | 33.75p | 37164 |
22/07/2016 | 33.25p | 33.81p | 33.25p | 33.25p | 12796 |
21/07/2016 | 32.75p | 33.85p | 32.75p | 33.25p | 15849 |
20/07/2016 | 33.00p | 33.00p | 32.20p | 32.75p | 32027 |
19/07/2016 | 33.50p | 33.50p | 32.11p | 33.00p | 27240 |
18/07/2016 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
15/07/2016 | 29.50p | 34.45p | 28.25p | 33.50p | 134653 |
14/07/2016 | 29.50p | 30.70p | 28.17p | 29.50p | 120621 |
13/07/2016 | 29.50p | 30.45p | 28.00p | 29.50p | 109760 |
12/07/2016 | 30.25p | 30.25p | 28.00p | 29.50p | 71000 |
11/07/2016 | 29.75p | 30.95p | 29.34p | 30.25p | 34468 |
08/07/2016 | 29.75p | 29.75p | 29.00p | 29.75p | 5000 |
07/07/2016 | 29.00p | 30.30p | 29.00p | 29.75p | 27993 |
06/07/2016 | 30.50p | 30.50p | 27.55p | 29.00p | 75978 |
05/07/2016 | 31.75p | 31.75p | 30.50p | 30.50p | 66040 |
04/07/2016 | 31.75p | 32.24p | 30.75p | 31.75p | 82588 |
01/07/2016 | 33.25p | 33.25p | 30.00p | 31.75p | 87500 |
*Close Price adjusted for both dividends and splits