Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/04/2017 | 41.23p | 41.62p | 40.83p | 41.62p | 21724 |
03/04/2017 | 40.83p | 41.50p | 40.83p | 41.50p | 54254 |
31/03/2017 | 40.75p | 41.00p | 40.58p | 40.75p | 237251 |
30/03/2017 | 41.25p | 42.25p | 40.99p | 41.50p | 241840 |
29/03/2017 | 41.00p | 41.50p | 40.91p | 41.50p | 35000 |
28/03/2017 | 42.50p | 42.50p | 41.00p | 41.87p | 25740 |
27/03/2017 | 41.00p | 41.00p | 41.00p | 41.00p | 3002 |
24/03/2017 | 41.42p | 41.87p | 41.00p | 41.87p | 3211 |
23/03/2017 | 41.75p | 41.87p | 41.75p | 41.87p | 18409 |
22/03/2017 | 41.18p | 41.62p | 41.18p | 41.62p | 8000 |
21/03/2017 | 41.50p | 41.62p | 41.10p | 41.62p | 1007 |
20/03/2017 | 41.10p | 41.62p | 41.08p | 41.62p | 14631 |
17/03/2017 | 41.08p | 41.75p | 41.08p | 41.75p | 8846 |
16/03/2017 | 41.00p | 41.62p | 41.00p | 41.62p | 15018 |
15/03/2017 | 41.75p | 41.80p | 41.00p | 41.50p | 28626 |
14/03/2017 | 42.00p | 42.50p | 41.82p | 42.50p | 7499 |
13/03/2017 | 42.10p | 42.50p | 41.90p | 42.50p | 17320 |
10/03/2017 | 41.25p | 42.38p | 41.25p | 42.38p | 25779 |
09/03/2017 | 41.05p | 42.25p | 41.05p | 42.25p | 827 |
08/03/2017 | 41.20p | 42.38p | 41.20p | 42.38p | 9631 |
07/03/2017 | 41.25p | 42.38p | 41.25p | 42.38p | 19000 |
06/03/2017 | 40.75p | 42.12p | 40.75p | 42.12p | 157900 |
03/03/2017 | 41.00p | 41.00p | 40.55p | 40.75p | 13827 |
02/03/2017 | 41.25p | 41.97p | 40.75p | 41.00p | 66017 |
01/03/2017 | 43.50p | 44.30p | 42.00p | 42.50p | 94909 |
28/02/2017 | 44.00p | 44.00p | 43.65p | 44.00p | 33220 |
27/02/2017 | 40.75p | 44.51p | 40.19p | 44.00p | 198778 |
24/02/2017 | 39.24p | 39.75p | 39.75p | 39.75p | 0 |
23/02/2017 | 39.24p | 39.75p | 39.24p | 39.75p | 12033 |
22/02/2017 | 38.75p | 40.17p | 38.75p | 39.75p | 64952 |
21/02/2017 | 40.09p | 40.42p | 38.30p | 40.00p | 144056 |
20/02/2017 | 39.00p | 39.00p | 37.01p | 38.00p | 100291 |
17/02/2017 | 38.25p | 39.03p | 37.03p | 39.00p | 84781 |
16/02/2017 | 38.53p | 39.50p | 38.30p | 39.50p | 2001 |
15/02/2017 | 39.00p | 39.85p | 38.50p | 39.00p | 112835 |
14/02/2017 | 41.00p | 41.88p | 38.00p | 39.25p | 115947 |
13/02/2017 | 42.25p | 43.00p | 42.00p | 43.00p | 10618 |
10/02/2017 | 43.42p | 43.42p | 42.25p | 43.00p | 26936 |
09/02/2017 | 42.50p | 43.42p | 41.82p | 42.00p | 9362 |
08/02/2017 | 42.00p | 42.00p | 42.00p | 42.00p | 3490 |
07/02/2017 | 43.50p | 44.17p | 42.12p | 42.50p | 65511 |
06/02/2017 | 44.25p | 44.69p | 44.25p | 44.50p | 8329 |
03/02/2017 | 44.70p | 45.12p | 44.55p | 45.12p | 15704 |
02/02/2017 | 44.70p | 45.38p | 44.70p | 45.38p | 12419 |
01/02/2017 | 45.67p | 45.67p | 45.38p | 45.38p | 19000 |
31/01/2017 | 45.67p | 45.67p | 45.38p | 45.38p | 8858 |
30/01/2017 | 45.67p | 45.67p | 45.38p | 45.38p | 4042 |
27/01/2017 | 45.57p | 45.67p | 45.38p | 45.38p | 11500 |
26/01/2017 | 44.00p | 45.57p | 44.00p | 44.62p | 3251 |
25/01/2017 | 44.13p | 45.58p | 44.13p | 45.12p | 14302 |
24/01/2017 | 44.13p | 45.57p | 44.13p | 44.62p | 8614 |
23/01/2017 | 44.50p | 44.95p | 44.50p | 44.50p | 24969 |
20/01/2017 | 44.50p | 45.25p | 44.50p | 44.50p | 39924 |
19/01/2017 | 45.00p | 45.63p | 44.50p | 45.63p | 43065 |
18/01/2017 | 46.25p | 46.54p | 45.50p | 45.63p | 65970 |
17/01/2017 | 46.25p | 47.56p | 46.25p | 47.25p | 9097 |
16/01/2017 | 48.50p | 48.50p | 46.99p | 47.00p | 7466 |
13/01/2017 | 47.50p | 47.87p | 47.00p | 47.25p | 28396 |
12/01/2017 | 47.50p | 48.25p | 48.25p | 48.25p | 0 |
11/01/2017 | 47.50p | 48.25p | 48.25p | 48.25p | 0 |
10/01/2017 | 47.50p | 48.25p | 47.50p | 48.25p | 12751 |
09/01/2017 | 48.98p | 48.98p | 48.04p | 48.25p | 33116 |
06/01/2017 | 48.00p | 48.25p | 48.00p | 48.25p | 4500 |
05/01/2017 | 49.00p | 49.30p | 48.25p | 48.25p | 47606 |
04/01/2017 | 49.00p | 49.31p | 48.75p | 49.00p | 39217 |
03/01/2017 | 47.95p | 48.80p | 47.95p | 48.25p | 25640 |
30/12/2016 | 47.95p | 48.25p | 48.25p | 48.25p | 0 |
29/12/2016 | 47.95p | 48.25p | 47.95p | 48.25p | 882 |
28/12/2016 | 49.00p | 49.00p | 47.95p | 48.25p | 35000 |
23/12/2016 | 48.50p | 48.50p | 48.00p | 48.00p | 5000 |
22/12/2016 | 47.71p | 48.00p | 47.52p | 48.00p | 3105 |
21/12/2016 | 48.50p | 48.50p | 48.00p | 48.00p | 10000 |
20/12/2016 | 48.00p | 48.00p | 47.75p | 47.75p | 15000 |
19/12/2016 | 47.75p | 48.00p | 47.25p | 48.00p | 35401 |
16/12/2016 | 47.25p | 47.25p | 47.25p | 47.25p | 2324 |
15/12/2016 | 46.00p | 47.00p | 45.56p | 46.88p | 96112 |
14/12/2016 | 44.75p | 45.56p | 44.75p | 45.00p | 32683 |
13/12/2016 | 44.25p | 45.25p | 44.25p | 45.25p | 20500 |
12/12/2016 | 44.00p | 45.25p | 44.00p | 44.75p | 39668 |
09/12/2016 | 46.00p | 46.00p | 45.00p | 45.00p | 10366 |
08/12/2016 | 44.09p | 45.00p | 44.09p | 45.00p | 2000 |
07/12/2016 | 45.25p | 46.45p | 45.00p | 45.00p | 188943 |
06/12/2016 | 44.00p | 46.26p | 42.69p | 46.00p | 126550 |
05/12/2016 | 43.50p | 43.75p | 42.88p | 42.88p | 5904 |
02/12/2016 | 41.50p | 43.00p | 42.63p | 42.63p | 0 |
01/12/2016 | 41.50p | 43.00p | 41.25p | 43.00p | 58262 |
30/11/2016 | 42.25p | 42.88p | 42.25p | 42.88p | 18212 |
29/11/2016 | 42.70p | 42.88p | 42.70p | 42.88p | 4131 |
28/11/2016 | 42.00p | 43.25p | 42.88p | 42.88p | 0 |
25/11/2016 | 42.00p | 43.47p | 42.00p | 43.25p | 92157 |
24/11/2016 | 41.65p | 42.50p | 41.65p | 42.50p | 50000 |
23/11/2016 | 42.40p | 42.40p | 42.25p | 42.25p | 46 |
22/11/2016 | 41.50p | 42.25p | 41.45p | 42.25p | 320620 |
21/11/2016 | 41.25p | 42.00p | 41.00p | 41.25p | 45264 |
18/11/2016 | 42.25p | 43.15p | 41.50p | 42.00p | 75178 |
17/11/2016 | 41.75p | 43.75p | 40.88p | 42.88p | 300356 |
16/11/2016 | 40.50p | 41.75p | 40.49p | 41.37p | 267664 |
15/11/2016 | 38.00p | 41.00p | 38.00p | 39.50p | 193163 |
14/11/2016 | 36.50p | 37.00p | 36.25p | 37.00p | 42605 |
11/11/2016 | 35.50p | 37.00p | 35.15p | 36.63p | 171701 |
10/11/2016 | 37.75p | 37.75p | 36.63p | 36.63p | 3000 |
09/11/2016 | 37.25p | 37.25p | 36.75p | 36.75p | 1100 |
08/11/2016 | 37.00p | 37.88p | 37.00p | 37.88p | 7000 |
07/11/2016 | 38.00p | 38.25p | 37.09p | 37.88p | 32378 |
04/11/2016 | 38.90p | 38.87p | 38.87p | 38.87p | 0 |
03/11/2016 | 38.90p | 38.90p | 38.09p | 38.87p | 67400 |
02/11/2016 | 38.00p | 38.87p | 38.50p | 38.87p | 0 |
01/11/2016 | 38.00p | 38.50p | 38.00p | 38.50p | 1669 |
31/10/2016 | 38.18p | 38.87p | 38.87p | 38.87p | 0 |
28/10/2016 | 38.18p | 38.87p | 38.87p | 38.87p | 0 |
27/10/2016 | 38.18p | 38.87p | 38.18p | 38.87p | 4000 |
26/10/2016 | 38.45p | 39.13p | 39.13p | 39.13p | 0 |
25/10/2016 | 38.45p | 39.13p | 38.45p | 39.13p | 11318 |
24/10/2016 | 39.50p | 39.50p | 38.80p | 39.25p | 10472 |
21/10/2016 | 38.75p | 40.38p | 37.95p | 40.38p | 182801 |
20/10/2016 | 35.75p | 37.75p | 35.75p | 37.75p | 103654 |
19/10/2016 | 38.00p | 38.44p | 35.37p | 36.50p | 101306 |
18/10/2016 | 39.75p | 39.81p | 38.06p | 38.62p | 69567 |
17/10/2016 | 41.25p | 41.25p | 40.00p | 40.38p | 21083 |
14/10/2016 | 39.75p | 40.49p | 39.75p | 40.13p | 33873 |
13/10/2016 | 39.50p | 40.87p | 39.50p | 40.75p | 39951 |
12/10/2016 | 40.00p | 41.00p | 40.00p | 40.50p | 259042 |
11/10/2016 | 40.63p | 40.88p | 40.47p | 40.88p | 9615 |
10/10/2016 | 42.00p | 42.00p | 40.50p | 40.50p | 129907 |
07/10/2016 | 42.25p | 42.25p | 41.50p | 41.50p | 24758 |
06/10/2016 | 41.43p | 42.75p | 42.50p | 42.75p | 0 |
05/10/2016 | 41.43p | 42.50p | 41.43p | 42.50p | 1600 |
04/10/2016 | 42.45p | 42.88p | 42.88p | 42.88p | 0 |
03/10/2016 | 42.45p | 42.88p | 42.03p | 42.88p | 6780 |
30/09/2016 | 41.25p | 42.25p | 41.25p | 42.25p | 11713 |
29/09/2016 | 43.09p | 43.09p | 42.38p | 42.38p | 23205 |
28/09/2016 | 41.75p | 41.75p | 41.50p | 41.50p | 24930 |
27/09/2016 | 40.00p | 41.37p | 40.00p | 41.13p | 9071 |
26/09/2016 | 41.75p | 41.75p | 40.50p | 41.13p | 39064 |
23/09/2016 | 41.30p | 42.50p | 41.30p | 42.50p | 926 |
22/09/2016 | 41.30p | 42.12p | 41.30p | 42.12p | 10000 |
21/09/2016 | 43.75p | 43.75p | 42.12p | 42.12p | 100 |
20/09/2016 | 43.00p | 43.04p | 42.50p | 42.50p | 27500 |
19/09/2016 | 41.15p | 42.50p | 41.15p | 42.50p | 5366 |
16/09/2016 | 41.00p | 42.38p | 41.00p | 42.38p | 1028790 |
15/09/2016 | 42.25p | 42.63p | 41.25p | 42.63p | 76829 |
14/09/2016 | 43.75p | 43.75p | 43.13p | 43.13p | 9372 |
13/09/2016 | 42.00p | 43.00p | 42.00p | 43.00p | 25928 |
12/09/2016 | 42.25p | 42.63p | 42.25p | 42.63p | 80557 |
09/09/2016 | 43.15p | 43.50p | 42.90p | 43.50p | 46000 |
08/09/2016 | 43.14p | 43.75p | 43.14p | 43.75p | 7000 |
07/09/2016 | 42.00p | 44.30p | 41.91p | 43.38p | 199140 |
06/09/2016 | 41.25p | 41.92p | 41.25p | 41.62p | 96089 |
05/09/2016 | 40.00p | 41.72p | 39.13p | 41.25p | 111214 |
02/09/2016 | 39.00p | 39.12p | 38.75p | 38.75p | 30165 |
01/09/2016 | 39.50p | 39.50p | 38.62p | 38.75p | 141466 |
31/08/2016 | 39.75p | 40.13p | 39.62p | 40.13p | 30560 |
30/08/2016 | 39.56p | 40.25p | 39.56p | 40.25p | 9100 |
26/08/2016 | 39.63p | 40.25p | 39.63p | 40.25p | 12917 |
25/08/2016 | 40.19p | 40.25p | 39.25p | 40.25p | 47287 |
24/08/2016 | 41.31p | 41.31p | 40.18p | 41.00p | 18344 |
23/08/2016 | 40.38p | 41.37p | 40.38p | 41.37p | 2986 |
22/08/2016 | 40.78p | 41.13p | 40.78p | 41.13p | 11810 |
19/08/2016 | 40.79p | 41.13p | 40.79p | 41.13p | 10000 |
18/08/2016 | 41.00p | 41.00p | 40.44p | 40.88p | 37362 |
17/08/2016 | 42.25p | 42.25p | 40.75p | 41.62p | 55705 |
16/08/2016 | 44.00p | 44.00p | 41.10p | 42.00p | 207210 |
15/08/2016 | 43.50p | 43.63p | 43.50p | 43.63p | 0 |
12/08/2016 | 43.50p | 43.60p | 43.50p | 43.50p | 12391 |
11/08/2016 | 43.55p | 43.72p | 43.50p | 43.50p | 7003 |
10/08/2016 | 44.00p | 44.44p | 43.50p | 44.13p | 76477 |
09/08/2016 | 45.25p | 45.71p | 44.71p | 45.25p | 91811 |
08/08/2016 | 45.25p | 46.00p | 45.25p | 46.00p | 1100 |
05/08/2016 | 46.17p | 46.22p | 45.63p | 46.00p | 31179 |
04/08/2016 | 46.00p | 46.55p | 45.50p | 45.88p | 96109 |
03/08/2016 | 44.00p | 46.50p | 43.60p | 45.38p | 76384 |
02/08/2016 | 43.58p | 44.25p | 43.58p | 44.25p | 46175 |
01/08/2016 | 43.25p | 44.87p | 43.25p | 44.00p | 22756 |
29/07/2016 | 43.72p | 44.56p | 43.25p | 44.00p | 337766 |
28/07/2016 | 46.25p | 46.69p | 43.25p | 43.25p | 228819 |
27/07/2016 | 46.50p | 47.00p | 46.25p | 46.50p | 127812 |
26/07/2016 | 46.25p | 47.51p | 46.25p | 46.25p | 155706 |
25/07/2016 | 45.75p | 46.25p | 45.75p | 45.75p | 32950 |
22/07/2016 | 47.00p | 47.25p | 45.57p | 46.00p | 40556 |
21/07/2016 | 45.75p | 47.28p | 45.33p | 46.00p | 91999 |
20/07/2016 | 42.00p | 46.25p | 42.00p | 46.25p | 219363 |
19/07/2016 | 40.00p | 42.00p | 39.73p | 41.50p | 655197 |
18/07/2016 | 40.50p | 41.00p | 39.63p | 39.63p | 54272 |
15/07/2016 | 38.25p | 41.00p | 38.00p | 41.00p | 1364469 |
14/07/2016 | 35.00p | 39.50p | 35.00p | 38.87p | 437873 |
13/07/2016 | 34.75p | 34.75p | 34.00p | 34.25p | 608428 |
12/07/2016 | 34.18p | 34.38p | 33.92p | 34.38p | 55000 |
11/07/2016 | 33.75p | 34.35p | 33.75p | 34.25p | 34022 |
08/07/2016 | 34.00p | 34.69p | 33.44p | 34.00p | 713251 |
07/07/2016 | 33.50p | 33.85p | 33.44p | 33.75p | 26281 |
06/07/2016 | 34.00p | 35.20p | 33.21p | 33.25p | 170052 |
05/07/2016 | 31.50p | 34.00p | 31.25p | 33.50p | 194790 |
04/07/2016 | 31.50p | 31.80p | 31.19p | 31.50p | 55137 |
01/07/2016 | 31.00p | 31.87p | 30.85p | 31.50p | 935049 |
30/06/2016 | 31.00p | 31.13p | 31.00p | 31.13p | 2071426 |
29/06/2016 | 31.00p | 31.28p | 30.50p | 30.50p | 21963 |
28/06/2016 | 30.50p | 31.25p | 30.50p | 31.00p | 124088 |
27/06/2016 | 31.50p | 32.05p | 30.75p | 30.75p | 55716 |
24/06/2016 | 28.75p | 32.00p | 28.75p | 31.50p | 225146 |
23/06/2016 | 32.80p | 33.06p | 32.25p | 32.50p | 69232 |
*Close Price adjusted for both dividends and splits