Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/05/2017 | 51.00p | 51.80p | 48.00p | 49.00p | 34997 |
03/05/2017 | 53.00p | 53.00p | 48.30p | 51.00p | 112179 |
02/05/2017 | 53.00p | 53.00p | 52.00p | 53.00p | 23457 |
28/04/2017 | 53.00p | 53.00p | 52.00p | 53.00p | 150 |
27/04/2017 | 53.00p | 53.00p | 52.00p | 53.00p | 32627 |
26/04/2017 | 53.00p | 53.02p | 52.30p | 53.00p | 18802 |
25/04/2017 | 53.00p | 53.40p | 53.00p | 53.00p | 44818 |
24/04/2017 | 53.00p | 54.00p | 50.40p | 53.00p | 128340 |
21/04/2017 | 51.00p | 54.00p | 51.00p | 53.00p | 70505 |
20/04/2017 | 53.00p | 55.00p | 50.00p | 53.00p | 11703 |
19/04/2017 | 53.00p | 55.80p | 52.40p | 53.00p | 9731 |
18/04/2017 | 54.00p | 56.39p | 52.40p | 53.00p | 12817 |
13/04/2017 | 54.00p | 55.60p | 52.40p | 54.00p | 7986 |
12/04/2017 | 54.00p | 55.80p | 54.00p | 54.00p | 25500 |
11/04/2017 | 53.50p | 56.70p | 51.00p | 54.00p | 110925 |
10/04/2017 | 57.00p | 57.00p | 51.00p | 53.50p | 106019 |
07/04/2017 | 58.50p | 59.40p | 55.54p | 57.00p | 53829 |
06/04/2017 | 55.50p | 62.00p | 55.50p | 58.50p | 181054 |
05/04/2017 | 53.00p | 56.90p | 51.75p | 55.50p | 73803 |
04/04/2017 | 55.00p | 55.00p | 51.40p | 53.00p | 51104 |
03/04/2017 | 55.00p | 55.00p | 52.00p | 55.00p | 13948 |
31/03/2017 | 55.00p | 56.00p | 53.00p | 55.00p | 15684 |
30/03/2017 | 55.00p | 57.00p | 53.56p | 55.00p | 5153 |
29/03/2017 | 55.00p | 55.40p | 53.30p | 55.00p | 5134 |
28/03/2017 | 55.00p | 55.40p | 53.30p | 55.00p | 13993 |
27/03/2017 | 55.00p | 55.90p | 53.30p | 55.00p | 32390 |
24/03/2017 | 55.50p | 57.00p | 53.00p | 55.00p | 12045 |
23/03/2017 | 55.50p | 56.50p | 54.00p | 55.50p | 10806 |
22/03/2017 | 55.50p | 55.50p | 54.60p | 55.50p | 550 |
21/03/2017 | 55.50p | 56.60p | 54.00p | 55.50p | 43991 |
20/03/2017 | 57.50p | 57.50p | 54.40p | 55.50p | 49724 |
17/03/2017 | 62.00p | 62.00p | 56.40p | 57.50p | 6491 |
16/03/2017 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
15/03/2017 | 61.00p | 61.00p | 60.00p | 61.00p | 10510 |
14/03/2017 | 62.00p | 62.00p | 60.00p | 61.00p | 848 |
13/03/2017 | 62.00p | 63.20p | 60.00p | 62.00p | 9706 |
10/03/2017 | 62.00p | 65.00p | 60.00p | 62.00p | 6539 |
09/03/2017 | 56.50p | 62.00p | 56.50p | 62.00p | 24524 |
08/03/2017 | 55.00p | 57.97p | 55.00p | 56.50p | 10550 |
07/03/2017 | 55.00p | 55.98p | 54.40p | 55.00p | 22273 |
06/03/2017 | 57.00p | 59.00p | 54.00p | 55.00p | 22627 |
03/03/2017 | 59.00p | 59.00p | 56.00p | 56.50p | 18946 |
02/03/2017 | 59.00p | 60.00p | 58.40p | 59.00p | 14858 |
01/03/2017 | 63.00p | 63.00p | 52.50p | 59.00p | 133633 |
28/02/2017 | 64.00p | 65.20p | 62.04p | 64.00p | 15952 |
27/02/2017 | 64.00p | 66.72p | 62.40p | 64.00p | 43071 |
24/02/2017 | 64.00p | 65.00p | 62.00p | 64.00p | 55745 |
23/02/2017 | 64.00p | 66.00p | 60.00p | 64.00p | 44596 |
22/02/2017 | 67.50p | 69.00p | 61.68p | 64.00p | 90633 |
21/02/2017 | 70.00p | 70.70p | 65.05p | 67.50p | 86342 |
20/02/2017 | 60.50p | 71.00p | 60.50p | 70.00p | 120703 |
17/02/2017 | 58.00p | 61.83p | 57.00p | 60.50p | 45679 |
16/02/2017 | 56.50p | 60.94p | 56.50p | 58.00p | 22811 |
15/02/2017 | 55.50p | 58.00p | 54.40p | 56.50p | 47347 |
14/02/2017 | 55.50p | 58.00p | 54.00p | 55.50p | 77763 |
13/02/2017 | 51.50p | 57.00p | 51.50p | 55.50p | 136508 |
10/02/2017 | 50.00p | 53.95p | 50.00p | 51.50p | 45184 |
09/02/2017 | 49.00p | 50.20p | 49.00p | 50.00p | 39921 |
08/02/2017 | 49.50p | 50.10p | 48.40p | 49.50p | 1877 |
07/02/2017 | 49.50p | 50.20p | 48.40p | 49.50p | 25401 |
06/02/2017 | 47.00p | 50.60p | 46.00p | 49.50p | 41457 |
03/02/2017 | 46.00p | 47.60p | 46.00p | 47.00p | 51315 |
02/02/2017 | 49.00p | 49.00p | 45.00p | 46.00p | 34407 |
01/02/2017 | 50.00p | 50.80p | 48.40p | 49.00p | 26072 |
31/01/2017 | 50.00p | 50.80p | 49.02p | 50.00p | 7641 |
30/01/2017 | 50.00p | 51.40p | 49.02p | 50.00p | 27569 |
27/01/2017 | 50.00p | 51.56p | 49.02p | 50.00p | 33367 |
26/01/2017 | 49.00p | 51.80p | 49.00p | 50.00p | 42119 |
25/01/2017 | 49.00p | 51.80p | 49.00p | 49.00p | 46475 |
24/01/2017 | 49.00p | 51.80p | 49.00p | 49.00p | 15670 |
23/01/2017 | 49.00p | 51.94p | 48.60p | 49.00p | 13781 |
20/01/2017 | 48.50p | 51.93p | 48.50p | 49.00p | 25538 |
19/01/2017 | 47.50p | 51.80p | 47.50p | 48.50p | 43437 |
18/01/2017 | 47.50p | 49.00p | 47.20p | 47.50p | 28342 |
17/01/2017 | 48.50p | 49.00p | 47.00p | 47.50p | 15099 |
16/01/2017 | 47.50p | 49.60p | 46.00p | 47.50p | 60171 |
13/01/2017 | 51.00p | 52.75p | 46.00p | 47.50p | 104014 |
12/01/2017 | 51.50p | 51.60p | 50.00p | 51.00p | 64260 |
11/01/2017 | 51.50p | 51.50p | 50.60p | 51.50p | 29888 |
10/01/2017 | 51.50p | 54.30p | 50.50p | 51.50p | 28837 |
09/01/2017 | 50.00p | 56.00p | 50.00p | 51.50p | 64741 |
06/01/2017 | 50.00p | 52.40p | 49.00p | 50.00p | 6216 |
05/01/2017 | 48.50p | 51.00p | 46.50p | 50.00p | 33658 |
04/01/2017 | 49.50p | 53.00p | 45.50p | 48.50p | 144420 |
03/01/2017 | 49.50p | 49.50p | 46.00p | 49.50p | 44000 |
30/12/2016 | 49.50p | 49.50p | 46.00p | 49.50p | 6849 |
29/12/2016 | 49.50p | 49.60p | 46.07p | 49.50p | 14133 |
28/12/2016 | 49.50p | 49.50p | 46.00p | 49.50p | 6793 |
23/12/2016 | 49.50p | 50.90p | 46.00p | 49.50p | 17423 |
22/12/2016 | 47.00p | 52.00p | 46.40p | 49.50p | 51551 |
21/12/2016 | 51.00p | 51.00p | 47.00p | 47.00p | 14750 |
20/12/2016 | 51.00p | 51.20p | 50.00p | 51.00p | 14810 |
19/12/2016 | 56.50p | 57.00p | 50.05p | 51.00p | 46339 |
16/12/2016 | 57.00p | 62.00p | 52.00p | 55.00p | 50228 |
15/12/2016 | 57.00p | 58.00p | 54.20p | 57.00p | 16675 |
14/12/2016 | 56.50p | 58.00p | 55.20p | 57.00p | 36669 |
13/12/2016 | 56.50p | 60.00p | 55.14p | 56.50p | 94003 |
12/12/2016 | 55.00p | 57.60p | 54.00p | 56.50p | 81898 |
09/12/2016 | 54.50p | 57.95p | 54.00p | 55.00p | 71105 |
08/12/2016 | 49.50p | 60.00p | 49.50p | 54.50p | 109013 |
07/12/2016 | 49.00p | 51.00p | 49.00p | 49.50p | 58239 |
06/12/2016 | 49.00p | 49.32p | 49.00p | 49.00p | 27282 |
05/12/2016 | 49.00p | 50.00p | 49.00p | 49.00p | 8555 |
02/12/2016 | 47.50p | 49.50p | 47.00p | 49.00p | 162758 |
01/12/2016 | 47.50p | 48.00p | 46.20p | 47.50p | 21766 |
30/11/2016 | 48.00p | 48.00p | 47.00p | 47.50p | 6892 |
29/11/2016 | 48.00p | 50.00p | 46.00p | 48.00p | 94234 |
28/11/2016 | 48.00p | 49.00p | 46.00p | 48.00p | 153022 |
25/11/2016 | 48.00p | 48.00p | 46.62p | 48.00p | 12857 |
24/11/2016 | 49.50p | 49.50p | 46.06p | 48.00p | 9260 |
23/11/2016 | 50.00p | 52.00p | 48.00p | 49.50p | 87972 |
22/11/2016 | 47.50p | 50.00p | 47.00p | 48.50p | 47725 |
21/11/2016 | 47.00p | 49.00p | 42.00p | 47.00p | 761235 |
18/11/2016 | 43.00p | 49.80p | 43.00p | 47.00p | 122061 |
17/11/2016 | 43.00p | 43.00p | 42.70p | 43.00p | 10267 |
16/11/2016 | 40.50p | 44.00p | 40.50p | 43.00p | 20208 |
15/11/2016 | 38.50p | 42.00p | 38.50p | 40.50p | 26027 |
14/11/2016 | 39.00p | 40.96p | 38.50p | 38.50p | 5995 |
11/11/2016 | 39.00p | 40.96p | 38.60p | 39.00p | 14076 |
10/11/2016 | 40.50p | 41.67p | 37.00p | 39.00p | 96971 |
09/11/2016 | 41.50p | 42.00p | 39.00p | 40.50p | 36354 |
08/11/2016 | 42.50p | 42.50p | 40.00p | 42.50p | 691 |
07/11/2016 | 42.50p | 42.60p | 42.00p | 42.50p | 70002 |
04/11/2016 | 43.00p | 43.00p | 42.00p | 42.50p | 20259 |
03/11/2016 | 43.00p | 43.00p | 42.20p | 43.00p | 10431 |
02/11/2016 | 43.50p | 44.50p | 42.03p | 43.00p | 110543 |
01/11/2016 | 42.50p | 44.70p | 42.00p | 43.50p | 69043 |
31/10/2016 | 42.00p | 42.80p | 40.15p | 41.50p | 9479 |
28/10/2016 | 42.00p | 43.00p | 41.00p | 42.00p | 40835 |
27/10/2016 | 42.00p | 42.60p | 41.30p | 42.00p | 6649 |
26/10/2016 | 42.00p | 42.00p | 41.30p | 42.00p | 250 |
25/10/2016 | 42.00p | 42.60p | 40.00p | 42.00p | 6366 |
24/10/2016 | 42.00p | 45.00p | 41.30p | 42.00p | 12940 |
21/10/2016 | 42.00p | 42.60p | 42.00p | 42.00p | 2566 |
20/10/2016 | 43.50p | 43.50p | 40.00p | 42.00p | 12500 |
19/10/2016 | 43.50p | 43.50p | 40.00p | 43.50p | 27783 |
18/10/2016 | 43.50p | 43.80p | 41.10p | 43.50p | 19566 |
17/10/2016 | 43.50p | 47.60p | 41.00p | 43.50p | 41766 |
14/10/2016 | 43.50p | 46.40p | 41.00p | 43.50p | 86785 |
13/10/2016 | 43.50p | 43.60p | 41.00p | 43.50p | 21138 |
12/10/2016 | 43.50p | 43.60p | 41.05p | 43.50p | 1637 |
11/10/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
10/10/2016 | 44.50p | 49.00p | 40.00p | 43.50p | 43949 |
07/10/2016 | 45.50p | 45.50p | 43.02p | 44.50p | 12754 |
06/10/2016 | 47.00p | 47.00p | 42.00p | 45.50p | 29137 |
05/10/2016 | 47.00p | 47.00p | 44.00p | 47.00p | 14461 |
04/10/2016 | 44.50p | 51.97p | 42.00p | 47.00p | 128940 |
03/10/2016 | 44.50p | 47.00p | 38.00p | 44.50p | 41184 |
30/09/2016 | 41.50p | 41.80p | 40.00p | 41.50p | 18006 |
29/09/2016 | 42.00p | 42.40p | 40.00p | 41.50p | 18925 |
28/09/2016 | 42.00p | 42.40p | 40.00p | 42.00p | 6840 |
27/09/2016 | 42.00p | 42.00p | 40.00p | 42.00p | 7209 |
26/09/2016 | 42.00p | 42.00p | 41.00p | 42.00p | 15229 |
23/09/2016 | 42.50p | 42.80p | 40.00p | 42.00p | 14717 |
22/09/2016 | 45.00p | 46.00p | 40.00p | 42.50p | 40007 |
21/09/2016 | 45.00p | 46.00p | 45.00p | 45.00p | 1554 |
20/09/2016 | 47.00p | 48.00p | 41.00p | 45.00p | 43103 |
19/09/2016 | 46.50p | 49.63p | 42.50p | 47.00p | 85433 |
16/09/2016 | 46.50p | 47.00p | 43.00p | 46.50p | 26481 |
15/09/2016 | 45.50p | 47.00p | 42.00p | 46.50p | 253168 |
14/09/2016 | 42.50p | 43.00p | 41.00p | 42.50p | 25500 |
13/09/2016 | 42.50p | 42.50p | 41.00p | 42.50p | 2500 |
12/09/2016 | 42.50p | 43.60p | 41.00p | 42.50p | 16529 |
09/09/2016 | 41.00p | 43.97p | 40.00p | 42.50p | 127497 |
08/09/2016 | 41.00p | 41.40p | 40.02p | 41.00p | 10199 |
07/09/2016 | 41.00p | 42.00p | 40.00p | 41.00p | 3809 |
06/09/2016 | 41.00p | 41.00p | 40.00p | 41.00p | 8155 |
05/09/2016 | 41.00p | 41.10p | 39.92p | 41.00p | 131867 |
02/09/2016 | 41.00p | 41.00p | 40.00p | 41.00p | 18104 |
01/09/2016 | 41.00p | 41.00p | 40.60p | 41.00p | 9215 |
31/08/2016 | 42.00p | 42.00p | 40.00p | 41.00p | 10667 |
30/08/2016 | 42.00p | 42.00p | 40.00p | 42.00p | 8440 |
26/08/2016 | 42.50p | 43.00p | 40.00p | 42.00p | 26359 |
25/08/2016 | 45.00p | 45.00p | 40.00p | 42.50p | 17575 |
24/08/2016 | 45.00p | 45.00p | 41.00p | 45.00p | 5500 |
23/08/2016 | 45.50p | 46.00p | 40.50p | 45.00p | 12862 |
22/08/2016 | 45.50p | 48.40p | 42.60p | 45.50p | 35495 |
19/08/2016 | 45.50p | 48.60p | 42.10p | 45.50p | 33106 |
18/08/2016 | 45.50p | 48.60p | 45.50p | 45.50p | 1029 |
17/08/2016 | 45.50p | 54.00p | 42.40p | 45.50p | 143805 |
16/08/2016 | 41.50p | 47.50p | 41.50p | 45.50p | 16800 |
15/08/2016 | 39.50p | 42.56p | 39.50p | 41.50p | 14748 |
12/08/2016 | 40.50p | 44.00p | 39.00p | 39.50p | 16294 |
11/08/2016 | 40.50p | 43.60p | 40.00p | 40.50p | 32872 |
10/08/2016 | 39.00p | 44.00p | 39.00p | 40.50p | 45256 |
09/08/2016 | 38.50p | 40.97p | 37.50p | 39.00p | 38000 |
08/08/2016 | 38.50p | 38.50p | 36.60p | 38.00p | 33422 |
05/08/2016 | 38.50p | 39.60p | 37.00p | 38.50p | 27138 |
04/08/2016 | 39.50p | 39.50p | 37.00p | 38.50p | 45101 |
03/08/2016 | 39.50p | 40.50p | 38.40p | 39.50p | 16084 |
02/08/2016 | 40.00p | 40.00p | 38.00p | 39.50p | 21206 |
01/08/2016 | 40.00p | 40.50p | 39.00p | 40.00p | 20576 |
29/07/2016 | 40.00p | 40.10p | 40.00p | 40.00p | 6172 |
28/07/2016 | 41.00p | 41.00p | 39.80p | 40.00p | 37669 |
27/07/2016 | 42.50p | 42.50p | 40.40p | 41.00p | 604 |
26/07/2016 | 42.50p | 43.00p | 40.00p | 42.50p | 17150 |
25/07/2016 | 40.50p | 40.59p | 40.00p | 40.50p | 20074 |
22/07/2016 | 40.50p | 40.80p | 40.00p | 40.50p | 62250 |
21/07/2016 | 40.00p | 40.50p | 40.00p | 40.50p | 7315 |
20/07/2016 | 40.00p | 40.58p | 40.00p | 40.00p | 14459 |
*Close Price adjusted for both dividends and splits