Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/04/2017 | 27.00p | 27.60p | 26.24p | 27.00p | 111332 |
10/04/2017 | 27.00p | 27.00p | 26.00p | 27.00p | 29978 |
07/04/2017 | 26.50p | 27.00p | 26.00p | 27.00p | 126527 |
06/04/2017 | 26.50p | 27.20p | 26.40p | 26.50p | 73312 |
05/04/2017 | 26.50p | 28.00p | 25.20p | 26.50p | 21464 |
04/04/2017 | 27.00p | 27.00p | 26.00p | 26.50p | 17576 |
03/04/2017 | 27.00p | 27.00p | 26.06p | 27.00p | 21737 |
31/03/2017 | 27.00p | 27.00p | 26.80p | 27.00p | 11278 |
30/03/2017 | 27.00p | 27.00p | 26.80p | 27.00p | 952 |
29/03/2017 | 27.00p | 27.00p | 24.80p | 27.00p | 140113 |
28/03/2017 | 27.00p | 27.00p | 26.00p | 27.00p | 12833 |
27/03/2017 | 27.00p | 27.30p | 26.40p | 27.00p | 56936 |
24/03/2017 | 27.00p | 27.30p | 26.20p | 27.00p | 64877 |
23/03/2017 | 27.00p | 27.38p | 26.20p | 27.00p | 14876 |
22/03/2017 | 28.50p | 28.50p | 27.00p | 27.00p | 75382 |
21/03/2017 | 28.50p | 29.00p | 27.32p | 28.50p | 38642 |
20/03/2017 | 28.00p | 29.00p | 27.20p | 28.50p | 163133 |
17/03/2017 | 29.00p | 29.25p | 27.20p | 27.50p | 35125 |
16/03/2017 | 28.50p | 29.00p | 27.20p | 29.00p | 16116 |
15/03/2017 | 28.00p | 29.32p | 28.00p | 28.50p | 1078 |
14/03/2017 | 28.00p | 29.10p | 27.32p | 28.00p | 24190 |
13/03/2017 | 29.00p | 29.54p | 28.00p | 28.00p | 57394 |
10/03/2017 | 29.00p | 29.40p | 28.00p | 29.00p | 33800 |
09/03/2017 | 29.00p | 29.30p | 28.00p | 29.00p | 145165 |
08/03/2017 | 29.00p | 30.00p | 28.08p | 29.00p | 284902 |
07/03/2017 | 30.00p | 31.80p | 28.00p | 29.00p | 76906 |
06/03/2017 | 30.00p | 30.80p | 28.00p | 29.00p | 357454 |
03/03/2017 | 28.00p | 30.00p | 27.40p | 29.00p | 396452 |
02/03/2017 | 30.00p | 30.00p | 27.02p | 28.00p | 269350 |
01/03/2017 | 28.00p | 29.80p | 27.20p | 28.00p | 123067 |
28/02/2017 | 29.00p | 33.80p | 26.00p | 28.00p | 585987 |
27/02/2017 | 30.00p | 33.80p | 27.12p | 28.00p | 1449468 |
24/02/2017 | 32.00p | 32.40p | 30.60p | 32.00p | 23274 |
23/02/2017 | 32.00p | 32.78p | 31.22p | 32.00p | 10677 |
22/02/2017 | 33.00p | 33.00p | 31.24p | 32.00p | 9881 |
21/02/2017 | 32.00p | 33.98p | 32.00p | 33.00p | 5963 |
20/02/2017 | 32.00p | 32.78p | 31.20p | 32.00p | 42732 |
17/02/2017 | 32.00p | 32.40p | 30.20p | 32.00p | 11404 |
16/02/2017 | 32.00p | 32.00p | 30.22p | 32.00p | 17469 |
15/02/2017 | 33.00p | 33.00p | 30.80p | 32.00p | 28628 |
14/02/2017 | 34.00p | 34.00p | 32.00p | 33.00p | 75655 |
13/02/2017 | 36.00p | 36.00p | 32.24p | 34.00p | 63846 |
10/02/2017 | 34.00p | 37.60p | 34.00p | 36.00p | 90841 |
09/02/2017 | 34.00p | 36.60p | 33.20p | 34.00p | 42538 |
08/02/2017 | 34.00p | 35.76p | 31.40p | 34.00p | 126556 |
07/02/2017 | 32.00p | 36.64p | 29.32p | 34.00p | 195641 |
06/02/2017 | 31.00p | 32.32p | 29.02p | 30.00p | 55032 |
03/02/2017 | 30.00p | 31.60p | 28.20p | 30.00p | 13231 |
02/02/2017 | 31.00p | 31.78p | 28.22p | 29.00p | 13115 |
01/02/2017 | 31.00p | 32.32p | 31.00p | 31.00p | 15138 |
31/01/2017 | 31.00p | 32.32p | 31.00p | 31.00p | 17499 |
30/01/2017 | 32.00p | 32.00p | 29.22p | 31.00p | 33898 |
27/01/2017 | 29.00p | 32.58p | 27.22p | 32.00p | 150902 |
26/01/2017 | 32.00p | 33.16p | 29.00p | 29.00p | 72034 |
25/01/2017 | 29.00p | 34.00p | 26.60p | 32.00p | 212133 |
24/01/2017 | 28.00p | 29.20p | 28.00p | 29.00p | 62370 |
23/01/2017 | 29.00p | 29.00p | 28.00p | 29.00p | 6583 |
20/01/2017 | 29.00p | 29.78p | 28.36p | 29.00p | 23677 |
19/01/2017 | 29.00p | 30.78p | 29.00p | 29.00p | 26889 |
18/01/2017 | 30.00p | 31.10p | 28.00p | 29.00p | 100211 |
17/01/2017 | 29.00p | 31.10p | 27.16p | 30.00p | 16366 |
16/01/2017 | 30.00p | 30.00p | 27.00p | 29.00p | 36929 |
13/01/2017 | 29.00p | 30.00p | 28.00p | 30.00p | 47752 |
12/01/2017 | 28.00p | 31.20p | 25.72p | 29.00p | 157406 |
11/01/2017 | 36.00p | 36.56p | 25.62p | 27.00p | 386074 |
10/01/2017 | 36.00p | 36.56p | 35.00p | 36.00p | 66830 |
09/01/2017 | 36.00p | 36.60p | 35.00p | 36.00p | 46453 |
06/01/2017 | 34.00p | 37.20p | 34.00p | 36.00p | 69719 |
05/01/2017 | 34.00p | 34.76p | 32.60p | 34.00p | 20395 |
04/01/2017 | 33.00p | 39.32p | 33.00p | 34.00p | 83094 |
03/01/2017 | 34.00p | 34.00p | 32.20p | 33.00p | 31035 |
30/12/2016 | 33.00p | 34.80p | 32.44p | 34.00p | 9931 |
29/12/2016 | 33.00p | 34.00p | 33.00p | 33.00p | 17403 |
28/12/2016 | 32.00p | 34.00p | 32.00p | 33.00p | 46496 |
23/12/2016 | 32.00p | 32.60p | 30.62p | 32.00p | 13831 |
22/12/2016 | 32.00p | 32.66p | 30.22p | 32.00p | 10486 |
21/12/2016 | 30.00p | 32.80p | 28.20p | 32.00p | 142463 |
20/12/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
19/12/2016 | 30.00p | 31.40p | 28.42p | 30.00p | 57576 |
16/12/2016 | 30.00p | 31.40p | 30.00p | 30.00p | 3 |
15/12/2016 | 30.00p | 31.40p | 28.44p | 30.00p | 1751 |
14/12/2016 | 30.00p | 31.00p | 30.00p | 30.00p | 1650 |
13/12/2016 | 29.00p | 32.78p | 29.00p | 30.00p | 14024 |
12/12/2016 | 31.00p | 31.00p | 28.60p | 29.00p | 20057 |
09/12/2016 | 31.00p | 31.00p | 30.00p | 31.00p | 13519 |
08/12/2016 | 32.00p | 32.00p | 30.30p | 31.00p | 17020 |
07/12/2016 | 33.00p | 33.00p | 30.00p | 32.00p | 62541 |
06/12/2016 | 33.00p | 33.00p | 31.00p | 33.00p | 39537 |
05/12/2016 | 32.00p | 34.80p | 32.00p | 33.00p | 40929 |
02/12/2016 | 33.00p | 33.00p | 31.20p | 32.00p | 27372 |
01/12/2016 | 35.00p | 35.00p | 33.00p | 33.00p | 396 |
30/11/2016 | 33.00p | 33.00p | 31.20p | 33.00p | 1691 |
29/11/2016 | 33.00p | 35.40p | 31.20p | 33.00p | 23230 |
28/11/2016 | 33.00p | 34.36p | 31.40p | 33.00p | 831 |
25/11/2016 | 33.00p | 34.40p | 31.02p | 33.00p | 5017 |
24/11/2016 | 33.00p | 34.60p | 33.00p | 33.00p | 416 |
23/11/2016 | 33.00p | 33.00p | 31.40p | 33.00p | 10645 |
22/11/2016 | 35.00p | 37.80p | 32.20p | 33.00p | 25073 |
21/11/2016 | 33.00p | 33.60p | 32.22p | 33.00p | 5140 |
18/11/2016 | 33.00p | 33.20p | 32.00p | 33.00p | 71413 |
17/11/2016 | 33.00p | 33.40p | 30.02p | 33.00p | 48684 |
16/11/2016 | 34.00p | 34.00p | 32.42p | 33.00p | 5000 |
15/11/2016 | 32.00p | 34.00p | 32.00p | 34.00p | 11053 |
14/11/2016 | 32.00p | 33.10p | 31.00p | 32.00p | 7613 |
11/11/2016 | 33.00p | 33.60p | 31.00p | 32.00p | 21577 |
10/11/2016 | 32.00p | 33.92p | 31.82p | 33.00p | 51223 |
09/11/2016 | 30.00p | 32.80p | 28.80p | 32.00p | 60054 |
08/11/2016 | 34.00p | 34.54p | 31.42p | 32.00p | 49605 |
07/11/2016 | 35.00p | 35.54p | 33.00p | 34.00p | 65984 |
04/11/2016 | 36.00p | 36.00p | 34.00p | 35.00p | 42248 |
03/11/2016 | 36.00p | 36.00p | 34.42p | 36.00p | 32935 |
02/11/2016 | 38.00p | 40.00p | 34.60p | 36.00p | 161053 |
01/11/2016 | 38.00p | 40.00p | 36.02p | 38.00p | 64243 |
31/10/2016 | 36.00p | 39.64p | 35.64p | 38.00p | 130490 |
28/10/2016 | 36.00p | 38.00p | 35.28p | 36.00p | 23224 |
27/10/2016 | 38.00p | 39.40p | 35.22p | 36.00p | 113373 |
26/10/2016 | 37.00p | 38.98p | 34.40p | 38.00p | 59884 |
25/10/2016 | 34.00p | 39.00p | 32.00p | 37.00p | 187222 |
24/10/2016 | 35.00p | 35.00p | 31.80p | 34.00p | 22774 |
21/10/2016 | 35.00p | 35.00p | 33.20p | 35.00p | 5750 |
20/10/2016 | 34.00p | 35.00p | 32.88p | 35.00p | 36353 |
19/10/2016 | 34.00p | 34.90p | 32.20p | 34.00p | 10690 |
18/10/2016 | 36.00p | 36.00p | 32.22p | 34.00p | 40055 |
17/10/2016 | 36.00p | 37.40p | 34.34p | 36.00p | 11321 |
14/10/2016 | 36.00p | 37.00p | 34.14p | 36.00p | 8560 |
13/10/2016 | 36.00p | 36.80p | 34.22p | 36.00p | 1868 |
12/10/2016 | 40.00p | 40.00p | 34.40p | 36.00p | 53561 |
11/10/2016 | 40.00p | 40.78p | 36.88p | 40.00p | 34242 |
10/10/2016 | 40.00p | 44.00p | 36.88p | 40.00p | 40009 |
07/10/2016 | 38.00p | 41.48p | 35.40p | 40.00p | 64827 |
06/10/2016 | 35.00p | 39.40p | 35.00p | 38.00p | 72302 |
05/10/2016 | 36.00p | 36.80p | 34.60p | 35.00p | 101819 |
04/10/2016 | 36.00p | 37.40p | 34.40p | 36.00p | 56731 |
03/10/2016 | 39.00p | 40.78p | 34.20p | 36.00p | 221875 |
30/09/2016 | 36.00p | 40.00p | 34.14p | 38.00p | 445461 |
29/09/2016 | 35.00p | 36.00p | 31.22p | 36.00p | 89285 |
28/09/2016 | 36.00p | 38.00p | 32.60p | 35.00p | 34155 |
27/09/2016 | 38.00p | 38.20p | 34.00p | 36.00p | 55629 |
26/09/2016 | 37.00p | 38.80p | 32.80p | 36.00p | 109822 |
23/09/2016 | 36.00p | 36.00p | 32.80p | 35.00p | 61678 |
22/09/2016 | 37.00p | 37.00p | 34.00p | 36.00p | 36632 |
21/09/2016 | 37.00p | 37.30p | 34.00p | 37.00p | 18696 |
20/09/2016 | 38.00p | 38.00p | 34.20p | 37.00p | 39246 |
19/09/2016 | 39.00p | 39.20p | 36.62p | 38.00p | 13029 |
16/09/2016 | 38.00p | 41.60p | 38.00p | 39.00p | 100468 |
15/09/2016 | 38.00p | 38.40p | 36.02p | 38.00p | 7540 |
14/09/2016 | 40.00p | 41.98p | 36.20p | 38.00p | 56585 |
13/09/2016 | 37.00p | 43.20p | 37.00p | 40.00p | 43740 |
12/09/2016 | 37.00p | 39.58p | 35.22p | 37.00p | 46353 |
09/09/2016 | 38.00p | 40.36p | 37.00p | 37.00p | 50558 |
08/09/2016 | 36.00p | 40.00p | 36.00p | 38.00p | 51315 |
07/09/2016 | 37.00p | 42.00p | 35.22p | 36.00p | 205668 |
06/09/2016 | 34.00p | 39.20p | 34.00p | 37.00p | 78456 |
05/09/2016 | 34.00p | 35.98p | 32.66p | 34.00p | 81697 |
02/09/2016 | 33.00p | 37.00p | 32.60p | 34.00p | 216629 |
01/09/2016 | 32.00p | 35.74p | 32.00p | 33.00p | 58566 |
31/08/2016 | 30.00p | 33.40p | 30.00p | 32.00p | 77727 |
30/08/2016 | 30.00p | 31.98p | 28.44p | 30.00p | 47619 |
26/08/2016 | 30.00p | 30.00p | 28.44p | 30.00p | 309 |
25/08/2016 | 30.00p | 30.80p | 28.44p | 30.00p | 12034 |
24/08/2016 | 30.00p | 30.80p | 30.00p | 30.00p | 2925 |
23/08/2016 | 31.00p | 31.60p | 28.88p | 30.00p | 4007 |
22/08/2016 | 31.00p | 33.98p | 28.44p | 31.00p | 16101 |
19/08/2016 | 28.00p | 32.98p | 28.00p | 31.00p | 50909 |
18/08/2016 | 28.00p | 29.78p | 28.00p | 28.00p | 23355 |
17/08/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
16/08/2016 | 28.00p | 28.00p | 26.24p | 28.00p | 521 |
15/08/2016 | 28.00p | 28.00p | 26.04p | 28.00p | 8419 |
12/08/2016 | 28.00p | 29.60p | 26.44p | 28.00p | 14322 |
11/08/2016 | 28.00p | 28.00p | 26.90p | 28.00p | 9661 |
10/08/2016 | 28.00p | 29.70p | 27.60p | 28.00p | 11695 |
09/08/2016 | 29.00p | 33.00p | 27.20p | 28.00p | 160135 |
08/08/2016 | 27.00p | 29.60p | 27.00p | 29.00p | 82372 |
05/08/2016 | 27.00p | 27.40p | 26.00p | 27.00p | 22319 |
04/08/2016 | 27.00p | 27.40p | 26.30p | 27.00p | 511131 |
03/08/2016 | 27.00p | 27.64p | 26.00p | 27.00p | 14737 |
02/08/2016 | 27.00p | 27.20p | 26.00p | 27.00p | 28916 |
01/08/2016 | 27.00p | 27.78p | 26.00p | 27.00p | 17134 |
29/07/2016 | 28.00p | 29.38p | 26.02p | 27.00p | 31694 |
28/07/2016 | 29.00p | 29.00p | 28.00p | 28.00p | 32675 |
27/07/2016 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
26/07/2016 | 29.00p | 29.00p | 28.40p | 29.00p | 7221 |
25/07/2016 | 29.00p | 29.00p | 28.40p | 29.00p | 2400 |
22/07/2016 | 29.00p | 29.00p | 28.86p | 29.00p | 2800 |
21/07/2016 | 29.00p | 29.63p | 28.82p | 29.00p | 26389 |
20/07/2016 | 30.00p | 30.00p | 28.30p | 29.00p | 36508 |
19/07/2016 | 30.00p | 31.20p | 28.00p | 30.00p | 25306 |
18/07/2016 | 30.00p | 32.00p | 28.82p | 30.00p | 14032 |
15/07/2016 | 30.00p | 30.90p | 30.00p | 30.00p | 6792 |
14/07/2016 | 30.00p | 30.60p | 28.66p | 30.00p | 4327 |
13/07/2016 | 30.00p | 30.92p | 29.00p | 30.00p | 8524 |
12/07/2016 | 30.00p | 30.92p | 29.00p | 30.00p | 34094 |
11/07/2016 | 29.00p | 30.80p | 29.00p | 30.00p | 11816 |
08/07/2016 | 30.00p | 30.00p | 28.60p | 29.00p | 3283 |
07/07/2016 | 27.00p | 30.00p | 27.00p | 30.00p | 21907 |
06/07/2016 | 28.00p | 28.00p | 26.60p | 27.00p | 3800 |
05/07/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
04/07/2016 | 32.00p | 32.00p | 28.00p | 28.00p | 63133 |
01/07/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
30/06/2016 | 28.00p | 29.76p | 27.54p | 28.00p | 7662 |
*Close Price adjusted for both dividends and splits