Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/07/2016 | 43.97p | 43.97p | 43.38p | 43.44p | 17942 |
21/07/2016 | 43.51p | 43.51p | 43.38p | 43.46p | 27495 |
20/07/2016 | 42.54p | 43.04p | 42.54p | 42.90p | 7921 |
19/07/2016 | 41.51p | 42.18p | 41.51p | 42.10p | 1023 |
18/07/2016 | 42.51p | 42.51p | 41.61p | 41.76p | 1335 |
15/07/2016 | 42.74p | 42.74p | 41.96p | 41.96p | 6502 |
14/07/2016 | 42.97p | 42.97p | 42.57p | 42.61p | 4276 |
13/07/2016 | 42.71p | 42.71p | 42.03p | 42.60p | 20915 |
12/07/2016 | 42.19p | 42.46p | 42.19p | 42.23p | 1180 |
11/07/2016 | 41.47p | 42.19p | 41.47p | 42.12p | 8769 |
08/07/2016 | 40.44p | 41.20p | 40.27p | 40.85p | 10758 |
07/07/2016 | 39.25p | 39.89p | 39.25p | 39.70p | 3651 |
06/07/2016 | 39.81p | 39.81p | 38.76p | 38.99p | 5144 |
05/07/2016 | 43.00p | 43.00p | 39.11p | 39.64p | 9698 |
04/07/2016 | 41.08p | 41.08p | 40.24p | 40.71p | 454 |
01/07/2016 | 43.00p | 43.00p | 40.88p | 41.13p | 6890 |
30/06/2016 | 40.97p | 40.97p | 40.74p | 40.81p | 6484 |
29/06/2016 | 40.87p | 40.87p | 40.33p | 40.37p | 13381 |
28/06/2016 | 40.00p | 40.32p | 39.78p | 40.01p | 2995 |
27/06/2016 | 41.02p | 41.02p | 39.18p | 39.87p | 8923 |
24/06/2016 | 42.90p | 42.90p | 40.76p | 40.86p | 258 |
23/06/2016 | 43.54p | 43.65p | 43.53p | 43.62p | 17516 |
22/06/2016 | 43.26p | 43.26p | 42.97p | 43.04p | 1625 |
21/06/2016 | 43.48p | 43.48p | 43.26p | 43.29p | 9492 |
20/06/2016 | 42.02p | 43.55p | 42.02p | 43.27p | 8303 |
17/06/2016 | 43.08p | 43.08p | 41.79p | 41.92p | 33107 |
16/06/2016 | 42.92p | 42.92p | 42.07p | 42.22p | 142 |
15/06/2016 | 42.54p | 43.12p | 42.54p | 42.92p | 10695 |
14/06/2016 | 44.00p | 44.00p | 42.69p | 42.90p | 1725 |
13/06/2016 | 44.71p | 44.71p | 44.00p | 44.06p | 9611 |
10/06/2016 | 46.00p | 46.01p | 44.79p | 45.15p | 0 |
09/06/2016 | 46.38p | 46.38p | 45.89p | 45.92p | 6925 |
08/06/2016 | 46.51p | 46.51p | 45.99p | 45.99p | 3124 |
07/06/2016 | 46.00p | 46.12p | 46.00p | 46.04p | 7550 |
06/06/2016 | 46.40p | 46.40p | 45.77p | 45.97p | 684 |
03/06/2016 | 46.40p | 46.40p | 45.71p | 45.71p | 5621 |
02/06/2016 | 46.31p | 46.31p | 45.24p | 45.47p | 1289 |
01/06/2016 | 46.00p | 46.00p | 45.42p | 45.51p | 9164 |
31/05/2016 | 46.40p | 46.40p | 45.76p | 45.86p | 17441 |
27/05/2016 | 46.00p | 46.17p | 45.66p | 46.09p | 31593 |
26/05/2016 | 43.76p | 45.64p | 43.76p | 45.53p | 5182 |
25/05/2016 | 45.00p | 45.10p | 45.00p | 45.10p | 8063 |
24/05/2016 | 44.43p | 44.99p | 44.35p | 44.79p | 1382 |
23/05/2016 | 44.31p | 44.31p | 43.97p | 44.01p | 1044 |
20/05/2016 | 44.71p | 44.71p | 44.05p | 44.20p | 6422 |
19/05/2016 | 44.25p | 44.25p | 43.78p | 43.94p | 2389 |
18/05/2016 | 44.53p | 44.53p | 44.39p | 44.46p | 2298 |
17/05/2016 | 44.25p | 44.84p | 44.25p | 44.77p | 4968 |
16/05/2016 | 45.94p | 45.94p | 44.25p | 44.41p | 5756 |
13/05/2016 | 44.80p | 44.80p | 44.37p | 44.37p | 3414 |
12/05/2016 | 45.26p | 45.26p | 44.40p | 44.55p | 738 |
11/05/2016 | 45.00p | 45.00p | 44.68p | 44.92p | 60248 |
10/05/2016 | 45.00p | 45.86p | 45.00p | 45.60p | 849 |
09/05/2016 | 45.05p | 45.35p | 45.05p | 45.35p | 2766 |
06/05/2016 | 45.00p | 45.05p | 44.99p | 44.90p | 3334 |
05/05/2016 | 44.45p | 44.88p | 44.45p | 44.83p | 3236 |
04/05/2016 | 44.71p | 44.71p | 44.44p | 44.65p | 2114 |
03/05/2016 | 45.71p | 45.71p | 44.76p | 45.08p | 1985 |
29/04/2016 | 45.90p | 45.90p | 44.85p | 44.99p | 5927 |
28/04/2016 | 45.13p | 45.24p | 44.95p | 45.24p | 9147 |
27/04/2016 | 46.00p | 46.00p | 45.14p | 45.20p | 18774 |
26/04/2016 | 46.10p | 46.10p | 45.60p | 45.56p | 2116 |
25/04/2016 | 46.74p | 46.74p | 46.53p | 46.63p | 3571 |
22/04/2016 | 46.51p | 46.70p | 46.51p | 46.66p | 4310 |
21/04/2016 | 47.40p | 47.40p | 46.64p | 46.86p | 2845 |
20/04/2016 | 48.60p | 48.60p | 47.38p | 47.63p | 1828 |
19/04/2016 | 48.80p | 48.80p | 48.63p | 48.68p | 1058 |
18/04/2016 | 49.25p | 49.25p | 48.69p | 48.64p | 2297 |
15/04/2016 | 49.64p | 49.64p | 49.07p | 49.10p | 3667 |
14/04/2016 | 49.74p | 49.74p | 49.39p | 49.51p | 3984 |
13/04/2016 | 49.00p | 49.42p | 49.00p | 49.33p | 7676 |
12/04/2016 | 48.74p | 48.74p | 48.29p | 48.29p | 3345 |
11/04/2016 | 48.51p | 48.67p | 48.51p | 48.65p | 953 |
08/04/2016 | 47.66p | 48.28p | 47.66p | 48.34p | 752 |
07/04/2016 | 48.20p | 48.20p | 47.69p | 47.74p | 867 |
06/04/2016 | 47.96p | 48.10p | 47.42p | 47.92p | 0 |
05/04/2016 | 48.51p | 48.51p | 47.50p | 47.56p | 141 |
04/04/2016 | 49.51p | 49.51p | 48.10p | 48.00p | 725 |
01/04/2016 | 49.46p | 49.46p | 48.12p | 48.38p | 11201 |
31/03/2016 | 49.71p | 49.77p | 49.15p | 49.22p | 9576 |
30/03/2016 | 49.58p | 49.65p | 49.58p | 49.69p | 322 |
29/03/2016 | 48.45p | 49.49p | 48.45p | 49.24p | 2423 |
24/03/2016 | 49.35p | 49.38p | 48.35p | 48.51p | 0 |
23/03/2016 | 49.90p | 49.76p | 49.07p | 49.23p | 0 |
22/03/2016 | 49.45p | 49.45p | 49.12p | 49.14p | 641 |
21/03/2016 | 48.22p | 49.49p | 48.22p | 49.46p | 1191 |
18/03/2016 | 49.49p | 49.56p | 49.44p | 49.44p | 911 |
17/03/2016 | 49.45p | 49.57p | 49.28p | 49.51p | 4790 |
16/03/2016 | 48.51p | 49.42p | 48.51p | 49.29p | 7478 |
15/03/2016 | 48.47p | 48.85p | 48.47p | 48.85p | 4768 |
14/03/2016 | 47.60p | 48.47p | 46.83p | 47.95p | 1192 |
11/03/2016 | 46.00p | 46.87p | 46.00p | 46.83p | 454 |
10/03/2016 | 46.41p | 46.78p | 46.19p | 46.45p | 12012 |
09/03/2016 | 46.51p | 47.06p | 46.41p | 46.47p | 0 |
08/03/2016 | 46.00p | 46.62p | 46.00p | 46.65p | 1458 |
07/03/2016 | 48.15p | 48.15p | 47.36p | 47.24p | 53 |
04/03/2016 | 47.05p | 47.64p | 47.05p | 47.60p | 10517 |
03/03/2016 | 47.00p | 47.10p | 47.00p | 47.19p | 1192 |
02/03/2016 | 47.00p | 47.32p | 47.00p | 47.26p | 7788 |
01/03/2016 | 46.94p | 47.30p | 46.94p | 47.26p | 999 |
29/02/2016 | 45.97p | 46.81p | 45.96p | 46.67p | 0 |
26/02/2016 | 45.80p | 46.55p | 45.80p | 46.51p | 5325 |
25/02/2016 | 45.85p | 46.65p | 45.61p | 45.78p | 0 |
24/02/2016 | 45.82p | 45.90p | 45.64p | 45.61p | 10155 |
23/02/2016 | 45.01p | 46.08p | 45.01p | 45.90p | 1178 |
22/02/2016 | 46.00p | 46.54p | 46.00p | 46.49p | 130 |
19/02/2016 | 45.49p | 45.90p | 45.49p | 45.81p | 2916 |
18/02/2016 | 45.54p | 45.65p | 45.49p | 45.65p | 2 |
17/02/2016 | 44.71p | 45.64p | 44.71p | 45.26p | 7906 |
16/02/2016 | 45.74p | 45.74p | 44.49p | 44.76p | 6847 |
15/02/2016 | 45.90p | 45.90p | 44.96p | 45.11p | 13003 |
12/02/2016 | 45.00p | 45.00p | 44.17p | 44.29p | 1623 |
11/02/2016 | 46.00p | 46.00p | 44.83p | 45.28p | 3952 |
10/02/2016 | 45.71p | 46.27p | 45.71p | 46.27p | 1192 |
09/02/2016 | 46.80p | 46.80p | 45.69p | 45.90p | 4048 |
08/02/2016 | 50.10p | 50.10p | 46.76p | 46.79p | 3600 |
05/02/2016 | 50.33p | 50.33p | 48.74p | 49.22p | 1629 |
04/02/2016 | 50.31p | 50.45p | 50.27p | 50.45p | 3603 |
03/02/2016 | 49.82p | 50.56p | 49.82p | 50.26p | 21626 |
02/02/2016 | 50.31p | 50.39p | 49.82p | 49.99p | 2741 |
01/02/2016 | 50.31p | 50.31p | 50.07p | 50.14p | 673 |
29/01/2016 | 49.71p | 50.31p | 48.66p | 49.78p | 406 |
28/01/2016 | 49.00p | 49.00p | 48.69p | 48.66p | 656 |
27/01/2016 | 50.51p | 50.51p | 48.36p | 48.79p | 391 |
26/01/2016 | 49.00p | 49.60p | 48.46p | 49.33p | 0 |
25/01/2016 | 49.00p | 49.26p | 48.72p | 49.10p | 80 |
22/01/2016 | 49.94p | 49.06p | 47.40p | 48.72p | 0 |
21/01/2016 | 48.00p | 48.00p | 47.49p | 47.40p | 4267 |
20/01/2016 | 48.00p | 48.00p | 46.99p | 47.01p | 1786 |
19/01/2016 | 48.00p | 48.51p | 47.92p | 48.26p | 0 |
18/01/2016 | 51.00p | 51.00p | 47.90p | 48.02p | 0 |
15/01/2016 | 49.00p | 49.00p | 48.63p | 48.72p | 5242 |
14/01/2016 | 51.47p | 51.47p | 49.08p | 49.53p | 7039 |
13/01/2016 | 50.00p | 50.70p | 50.00p | 50.31p | 7035 |
12/01/2016 | 51.80p | 51.80p | 50.21p | 50.21p | 1026 |
11/01/2016 | 50.00p | 50.00p | 49.42p | 49.88p | 51 |
08/01/2016 | 51.80p | 51.80p | 49.63p | 49.88p | 3129 |
07/01/2016 | 50.94p | 50.94p | 50.00p | 50.19p | 10337 |
06/01/2016 | 51.40p | 51.40p | 50.93p | 51.15p | 8232 |
05/01/2016 | 51.51p | 51.51p | 50.97p | 50.93p | 2592 |
04/01/2016 | 51.06p | 51.73p | 50.34p | 50.60p | 0 |
31/12/2015 | 51.69p | 52.24p | 51.58p | 51.73p | 634 |
30/12/2015 | 51.56p | 52.82p | 50.83p | 52.24p | 0 |
29/12/2015 | 51.20p | 51.94p | 51.20p | 51.98p | 9187 |
24/12/2015 | 51.58p | 51.96p | 51.48p | 51.63p | 0 |
23/12/2015 | 51.08p | 51.87p | 51.08p | 51.62p | 163 |
22/12/2015 | 51.00p | 51.42p | 50.50p | 50.75p | 0 |
21/12/2015 | 52.05p | 52.05p | 50.92p | 51.18p | 3841 |
18/12/2015 | 50.74p | 51.45p | 50.74p | 51.28p | 15464 |
17/12/2015 | 51.74p | 51.74p | 50.00p | 51.34p | 3673 |
16/12/2015 | 51.12p | 51.21p | 50.87p | 50.91p | 12239 |
15/12/2015 | 50.05p | 51.72p | 50.05p | 51.41p | 379 |
14/12/2015 | 51.71p | 51.71p | 50.28p | 50.42p | 4541 |
11/12/2015 | 51.90p | 51.90p | 50.83p | 51.14p | 3300 |
10/12/2015 | 51.60p | 51.89p | 51.51p | 51.60p | 2873 |
09/12/2015 | 52.01p | 52.01p | 51.77p | 51.89p | 322 |
08/12/2015 | 53.97p | 53.97p | 52.05p | 52.08p | 794 |
07/12/2015 | 53.24p | 53.24p | 52.54p | 52.65p | 1153 |
04/12/2015 | 53.03p | 53.03p | 51.99p | 52.44p | 423 |
03/12/2015 | 53.71p | 53.71p | 52.61p | 52.99p | 5380 |
02/12/2015 | 54.00p | 54.60p | 53.53p | 53.76p | 0 |
01/12/2015 | 53.51p | 53.66p | 52.93p | 53.53p | 4153 |
30/11/2015 | 53.51p | 53.51p | 52.93p | 52.95p | 78 |
27/11/2015 | 53.48p | 53.48p | 53.26p | 53.27p | 241 |
26/11/2015 | 54.29p | 54.29p | 52.96p | 52.97p | 273 |
25/11/2015 | 53.51p | 53.51p | 53.10p | 53.10p | 113 |
24/11/2015 | 55.00p | 55.00p | 52.22p | 52.54p | 163 |
23/11/2015 | 54.08p | 54.26p | 53.65p | 53.81p | 731 |
20/11/2015 | 54.00p | 54.57p | 54.00p | 54.50p | 710 |
19/11/2015 | 53.60p | 54.06p | 53.60p | 54.03p | 1191 |
18/11/2015 | 53.45p | 53.63p | 53.06p | 53.48p | 0 |
17/11/2015 | 52.94p | 53.57p | 52.94p | 53.57p | 6804 |
16/11/2015 | 51.51p | 52.65p | 51.51p | 52.58p | 1152 |
13/11/2015 | 52.54p | 53.08p | 52.11p | 52.24p | 0 |
12/11/2015 | 53.45p | 53.45p | 52.99p | 53.08p | 85 |
11/11/2015 | 52.35p | 53.29p | 52.35p | 53.29p | 940 |
10/11/2015 | 52.71p | 52.98p | 52.19p | 52.58p | 6275 |
09/11/2015 | 54.51p | 54.51p | 52.72p | 53.33p | 2143 |
06/11/2015 | 54.80p | 54.80p | 54.17p | 54.19p | 453 |
05/11/2015 | 54.90p | 55.08p | 54.18p | 54.57p | 0 |
04/11/2015 | 54.74p | 54.86p | 54.40p | 54.26p | 4827 |
03/11/2015 | 54.90p | 54.90p | 54.03p | 54.36p | 1240 |
02/11/2015 | 57.97p | 57.97p | 54.91p | 54.88p | 1312 |
30/10/2015 | 55.54p | 56.79p | 55.54p | 56.65p | 25057 |
29/10/2015 | 56.00p | 56.50p | 55.75p | 56.26p | 1166 |
28/10/2015 | 55.51p | 55.88p | 55.51p | 55.80p | 6095 |
27/10/2015 | 55.90p | 55.90p | 55.45p | 55.47p | 6738 |
26/10/2015 | 56.00p | 56.00p | 55.58p | 55.65p | 2589 |
23/10/2015 | 56.94p | 56.94p | 55.40p | 55.53p | 14557 |
22/10/2015 | 55.15p | 55.97p | 55.01p | 55.63p | 6940 |
21/10/2015 | 54.94p | 54.94p | 54.92p | 55.01p | 1736 |
20/10/2015 | 54.51p | 55.16p | 54.51p | 54.97p | 10069 |
19/10/2015 | 54.00p | 54.74p | 54.00p | 54.65p | 3573 |
16/10/2015 | 53.80p | 53.97p | 53.80p | 53.95p | 8829 |
15/10/2015 | 53.71p | 54.02p | 53.62p | 53.62p | 18014 |
14/10/2015 | 53.51p | 54.03p | 53.51p | 54.00p | 17669 |
13/10/2015 | 54.99p | 54.99p | 54.01p | 54.01p | 256 |
12/10/2015 | 53.81p | 55.52p | 53.81p | 54.63p | 0 |
09/10/2015 | 54.38p | 55.03p | 53.84p | 54.71p | 1649 |
08/10/2015 | 53.20p | 54.11p | 53.20p | 53.84p | 1633 |
*Close Price adjusted for both dividends and splits