Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/03/2016 | 57.50p | 57.50p | 56.25p | 57.50p | 112492 |
04/03/2016 | 57.50p | 57.75p | 56.53p | 57.50p | 179037 |
03/03/2016 | 57.38p | 58.00p | 56.50p | 57.50p | 29594 |
02/03/2016 | 57.00p | 57.38p | 56.50p | 57.38p | 106488 |
01/03/2016 | 56.63p | 57.13p | 55.50p | 56.63p | 81944 |
29/02/2016 | 56.12p | 56.24p | 56.12p | 56.12p | 174 |
26/02/2016 | 56.38p | 56.38p | 55.25p | 56.38p | 10286 |
25/02/2016 | 55.75p | 56.12p | 55.75p | 56.12p | 17500 |
24/02/2016 | 57.75p | 58.00p | 54.00p | 55.75p | 67605 |
23/02/2016 | 58.25p | 58.25p | 58.00p | 58.00p | 4038 |
22/02/2016 | 58.25p | 58.25p | 57.00p | 58.25p | 87601 |
19/02/2016 | 58.00p | 58.00p | 57.02p | 58.00p | 6929 |
18/02/2016 | 58.25p | 58.25p | 57.00p | 58.00p | 19377 |
17/02/2016 | 58.00p | 59.00p | 58.00p | 58.25p | 15315 |
16/02/2016 | 58.50p | 58.50p | 57.52p | 58.25p | 13178 |
15/02/2016 | 58.50p | 58.99p | 57.50p | 58.50p | 163848 |
12/02/2016 | 58.00p | 58.00p | 57.50p | 58.00p | 19995 |
11/02/2016 | 58.00p | 58.34p | 57.00p | 58.00p | 32385 |
10/02/2016 | 58.00p | 58.49p | 58.00p | 58.25p | 249 |
09/02/2016 | 58.00p | 58.49p | 57.50p | 58.00p | 399 |
08/02/2016 | 58.38p | 58.38p | 58.00p | 58.00p | 0 |
05/02/2016 | 58.50p | 59.35p | 58.00p | 58.38p | 50220 |
04/02/2016 | 58.75p | 59.00p | 58.50p | 58.50p | 61683 |
03/02/2016 | 58.75p | 58.75p | 57.89p | 58.50p | 16000 |
02/02/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
01/02/2016 | 59.00p | 59.00p | 58.00p | 59.00p | 5660 |
29/01/2016 | 58.88p | 59.40p | 58.00p | 59.00p | 85566 |
28/01/2016 | 58.88p | 58.96p | 57.75p | 58.63p | 14617 |
27/01/2016 | 58.88p | 59.00p | 58.50p | 58.88p | 0 |
26/01/2016 | 58.88p | 58.88p | 57.75p | 58.88p | 0 |
25/01/2016 | 59.13p | 59.57p | 57.75p | 58.88p | 141364 |
22/01/2016 | 59.25p | 59.63p | 58.33p | 59.13p | 94000 |
21/01/2016 | 58.50p | 58.80p | 57.40p | 58.50p | 26498 |
20/01/2016 | 59.25p | 59.25p | 54.52p | 58.50p | 305797 |
19/01/2016 | 59.25p | 60.70p | 58.96p | 59.50p | 10970 |
18/01/2016 | 59.00p | 60.73p | 57.25p | 59.13p | 35250 |
15/01/2016 | 59.25p | 60.33p | 59.00p | 59.00p | 33107 |
14/01/2016 | 59.38p | 60.80p | 58.58p | 59.50p | 46336 |
13/01/2016 | 59.50p | 59.62p | 58.60p | 59.62p | 3289 |
12/01/2016 | 59.50p | 60.89p | 59.50p | 59.50p | 171467 |
11/01/2016 | 59.25p | 61.00p | 58.11p | 59.50p | 12263 |
08/01/2016 | 59.50p | 60.97p | 58.00p | 59.50p | 15000 |
07/01/2016 | 59.25p | 60.97p | 59.25p | 59.50p | 3919 |
06/01/2016 | 60.50p | 61.35p | 58.86p | 60.50p | 48120 |
05/01/2016 | 60.00p | 60.50p | 59.20p | 60.25p | 114671 |
04/01/2016 | 60.75p | 60.98p | 59.00p | 59.50p | 33180 |
31/12/2015 | 61.00p | 61.90p | 61.00p | 61.00p | 449 |
30/12/2015 | 61.00p | 62.00p | 60.00p | 61.00p | 75900 |
29/12/2015 | 61.00p | 62.00p | 60.20p | 61.00p | 35920 |
24/12/2015 | 61.00p | 61.00p | 60.20p | 61.00p | 53 |
23/12/2015 | 60.75p | 62.00p | 59.88p | 61.00p | 8460 |
22/12/2015 | 60.00p | 61.00p | 60.00p | 60.75p | 27500 |
21/12/2015 | 60.00p | 60.00p | 59.20p | 60.00p | 6033 |
18/12/2015 | 60.00p | 60.98p | 59.36p | 60.00p | 6000 |
17/12/2015 | 60.00p | 60.98p | 58.00p | 60.25p | 704 |
16/12/2015 | 59.00p | 60.00p | 59.00p | 60.00p | 35000 |
15/12/2015 | 59.00p | 59.38p | 58.00p | 59.00p | 61178 |
14/12/2015 | 59.00p | 59.35p | 58.00p | 59.00p | 26977 |
11/12/2015 | 59.00p | 59.40p | 58.00p | 59.00p | 38363 |
10/12/2015 | 58.50p | 59.40p | 57.50p | 59.00p | 68967 |
09/12/2015 | 58.50p | 59.49p | 57.92p | 58.50p | 81946 |
08/12/2015 | 58.50p | 59.28p | 58.25p | 58.50p | 40000 |
07/12/2015 | 58.25p | 59.28p | 57.45p | 58.50p | 95127 |
04/12/2015 | 58.25p | 58.90p | 57.55p | 58.25p | 14165 |
03/12/2015 | 59.00p | 59.40p | 58.62p | 59.25p | 37171 |
02/12/2015 | 59.00p | 59.39p | 58.31p | 59.00p | 49521 |
01/12/2015 | 58.75p | 59.00p | 58.18p | 59.00p | 145647 |
30/11/2015 | 59.00p | 59.00p | 58.00p | 58.75p | 74259 |
27/11/2015 | 59.00p | 59.00p | 58.93p | 59.00p | 375 |
26/11/2015 | 59.00p | 59.00p | 58.50p | 59.00p | 54046 |
25/11/2015 | 59.00p | 59.00p | 58.50p | 59.00p | 41680 |
24/11/2015 | 59.00p | 59.04p | 58.50p | 59.00p | 16248 |
23/11/2015 | 59.00p | 59.04p | 58.50p | 59.00p | 12788 |
20/11/2015 | 59.00p | 59.05p | 58.50p | 59.00p | 44462 |
19/11/2015 | 58.75p | 59.05p | 58.75p | 59.00p | 20826 |
18/11/2015 | 58.88p | 58.88p | 58.00p | 58.75p | 24287 |
17/11/2015 | 58.00p | 59.19p | 58.00p | 58.88p | 173080 |
16/11/2015 | 57.75p | 58.00p | 56.77p | 58.00p | 3075 |
13/11/2015 | 58.25p | 58.67p | 57.00p | 58.25p | 70242 |
12/11/2015 | 58.25p | 58.67p | 57.27p | 58.25p | 32566 |
11/11/2015 | 58.25p | 58.25p | 58.00p | 58.25p | 3791 |
10/11/2015 | 58.50p | 58.83p | 57.50p | 58.50p | 30637 |
09/11/2015 | 58.50p | 59.39p | 57.52p | 58.50p | 15342 |
06/11/2015 | 59.25p | 59.25p | 58.50p | 59.25p | 76500 |
05/11/2015 | 59.25p | 59.25p | 58.76p | 59.25p | 18211 |
04/11/2015 | 59.25p | 59.25p | 58.76p | 59.25p | 22540 |
03/11/2015 | 59.25p | 59.55p | 58.76p | 59.25p | 14965 |
02/11/2015 | 58.75p | 59.00p | 58.75p | 59.00p | 57037 |
30/10/2015 | 59.50p | 59.50p | 57.63p | 58.75p | 39841 |
29/10/2015 | 59.50p | 59.89p | 59.00p | 59.50p | 52843 |
28/10/2015 | 59.25p | 59.55p | 58.50p | 59.50p | 119350 |
27/10/2015 | 59.25p | 59.55p | 59.25p | 59.25p | 15247 |
26/10/2015 | 59.13p | 59.50p | 58.75p | 59.50p | 98972 |
23/10/2015 | 58.75p | 59.13p | 58.50p | 59.13p | 116908 |
22/10/2015 | 58.50p | 58.50p | 58.01p | 58.50p | 29878 |
21/10/2015 | 58.88p | 59.00p | 58.01p | 58.50p | 51884 |
20/10/2015 | 59.50p | 59.50p | 58.69p | 58.88p | 43786 |
19/10/2015 | 60.25p | 60.45p | 59.50p | 59.50p | 401 |
16/10/2015 | 60.25p | 60.45p | 60.15p | 60.25p | 15848 |
15/10/2015 | 60.12p | 60.25p | 59.62p | 60.25p | 7434 |
14/10/2015 | 60.12p | 60.12p | 60.12p | 60.12p | 0 |
13/10/2015 | 60.25p | 60.25p | 59.50p | 60.12p | 83257 |
12/10/2015 | 60.12p | 60.65p | 59.00p | 60.25p | 53419 |
09/10/2015 | 59.62p | 60.89p | 59.25p | 60.12p | 47301 |
08/10/2015 | 59.62p | 59.62p | 59.62p | 59.62p | 25630 |
07/10/2015 | 59.62p | 59.62p | 59.60p | 59.62p | 25686 |
06/10/2015 | 59.62p | 59.62p | 59.13p | 59.62p | 12150 |
05/10/2015 | 59.13p | 59.62p | 59.00p | 59.62p | 15254 |
02/10/2015 | 59.13p | 59.13p | 59.13p | 59.13p | 0 |
01/10/2015 | 59.13p | 59.13p | 58.50p | 59.13p | 0 |
30/09/2015 | 58.50p | 58.88p | 57.52p | 58.50p | 8244 |
29/09/2015 | 58.50p | 58.50p | 57.50p | 58.50p | 25306 |
28/09/2015 | 59.00p | 59.00p | 58.90p | 59.00p | 8678 |
25/09/2015 | 58.63p | 59.00p | 58.20p | 59.00p | 2413 |
24/09/2015 | 58.63p | 58.63p | 57.92p | 58.63p | 1605 |
23/09/2015 | 58.50p | 58.63p | 57.92p | 58.63p | 8093 |
22/09/2015 | 59.38p | 59.38p | 58.88p | 58.88p | 2017 |
21/09/2015 | 59.88p | 59.88p | 59.38p | 59.38p | 9620 |
18/09/2015 | 59.88p | 59.88p | 59.50p | 59.88p | 76850 |
17/09/2015 | 59.88p | 59.88p | 59.57p | 59.88p | 53961 |
16/09/2015 | 59.75p | 59.88p | 59.50p | 59.88p | 38000 |
15/09/2015 | 59.50p | 59.50p | 59.49p | 59.50p | 249 |
14/09/2015 | 59.50p | 59.75p | 59.50p | 59.50p | 0 |
11/09/2015 | 59.00p | 59.75p | 59.00p | 59.75p | 22500 |
10/09/2015 | 59.00p | 59.00p | 58.78p | 59.00p | 17248 |
09/09/2015 | 59.50p | 59.89p | 59.29p | 59.50p | 3564 |
08/09/2015 | 59.25p | 59.25p | 59.00p | 59.25p | 16611 |
07/09/2015 | 59.00p | 59.00p | 58.60p | 59.00p | 50249 |
04/09/2015 | 59.00p | 59.00p | 58.00p | 59.00p | 21669 |
03/09/2015 | 58.50p | 60.75p | 58.00p | 59.25p | 112543 |
02/09/2015 | 58.25p | 58.50p | 58.07p | 58.50p | 4348 |
01/09/2015 | 58.75p | 59.89p | 56.00p | 58.00p | 105323 |
28/08/2015 | 57.50p | 58.75p | 57.50p | 58.75p | 12835 |
27/08/2015 | 55.75p | 57.25p | 55.75p | 57.25p | 53043 |
26/08/2015 | 55.50p | 56.00p | 55.01p | 55.75p | 23189 |
25/08/2015 | 53.25p | 55.70p | 52.50p | 55.50p | 123700 |
24/08/2015 | 58.50p | 58.50p | 52.00p | 53.25p | 247861 |
21/08/2015 | 61.75p | 61.75p | 59.50p | 60.25p | 167969 |
20/08/2015 | 62.63p | 62.63p | 61.80p | 62.25p | 11827 |
19/08/2015 | 62.63p | 62.63p | 62.12p | 62.63p | 3000 |
18/08/2015 | 62.63p | 62.63p | 62.63p | 62.63p | 0 |
17/08/2015 | 62.63p | 62.63p | 62.25p | 62.63p | 92918 |
14/08/2015 | 62.25p | 62.63p | 62.25p | 62.63p | 88546 |
13/08/2015 | 62.25p | 62.37p | 62.25p | 62.25p | 5028 |
12/08/2015 | 62.50p | 62.90p | 62.15p | 62.25p | 29771 |
11/08/2015 | 62.63p | 62.91p | 62.50p | 62.63p | 51830 |
10/08/2015 | 62.63p | 62.99p | 62.25p | 62.63p | 210282 |
07/08/2015 | 62.63p | 63.00p | 62.50p | 62.63p | 93572 |
06/08/2015 | 62.63p | 62.92p | 62.48p | 62.63p | 42189 |
05/08/2015 | 62.50p | 62.92p | 62.30p | 62.63p | 27920 |
04/08/2015 | 62.50p | 62.99p | 62.50p | 62.50p | 44563 |
03/08/2015 | 62.50p | 62.99p | 62.17p | 62.50p | 23075 |
31/07/2015 | 62.50p | 62.90p | 62.50p | 62.50p | 14294 |
30/07/2015 | 62.50p | 62.90p | 62.00p | 62.50p | 18483 |
29/07/2015 | 62.50p | 62.60p | 62.00p | 62.50p | 3723 |
28/07/2015 | 62.37p | 62.60p | 62.17p | 62.50p | 166386 |
27/07/2015 | 62.50p | 62.75p | 62.00p | 62.37p | 62939 |
24/07/2015 | 62.75p | 62.99p | 62.12p | 62.63p | 9012 |
23/07/2015 | 62.75p | 62.99p | 62.61p | 62.75p | 13762 |
22/07/2015 | 62.50p | 63.00p | 62.50p | 62.75p | 11896 |
21/07/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
20/07/2015 | 62.37p | 62.99p | 62.14p | 62.50p | 60060 |
17/07/2015 | 61.50p | 62.74p | 61.50p | 62.37p | 30745 |
16/07/2015 | 59.75p | 61.75p | 59.75p | 61.50p | 50190 |
15/07/2015 | 59.50p | 60.00p | 59.50p | 59.50p | 50231 |
14/07/2015 | 59.50p | 59.90p | 59.00p | 59.50p | 77788 |
13/07/2015 | 59.50p | 59.50p | 59.00p | 59.50p | 0 |
10/07/2015 | 59.13p | 59.89p | 58.50p | 59.50p | 18409 |
09/07/2015 | 58.50p | 59.25p | 57.90p | 58.75p | 31691 |
08/07/2015 | 58.50p | 58.89p | 58.00p | 58.25p | 15525 |
07/07/2015 | 58.38p | 58.85p | 58.38p | 58.75p | 83600 |
06/07/2015 | 58.38p | 58.88p | 57.51p | 58.38p | 122925 |
03/07/2015 | 58.50p | 58.85p | 58.20p | 58.50p | 22000 |
02/07/2015 | 57.63p | 58.89p | 57.50p | 58.38p | 97381 |
01/07/2015 | 57.00p | 57.64p | 56.74p | 57.63p | 34038 |
30/06/2015 | 57.00p | 57.50p | 56.50p | 57.00p | 873258 |
29/06/2015 | 57.13p | 57.34p | 56.00p | 57.00p | 18440 |
26/06/2015 | 58.25p | 58.33p | 58.00p | 58.25p | 56930 |
25/06/2015 | 58.25p | 58.25p | 58.13p | 58.25p | 5010 |
24/06/2015 | 58.25p | 58.25p | 58.13p | 58.25p | 3214 |
23/06/2015 | 58.00p | 58.25p | 57.90p | 58.25p | 21021 |
22/06/2015 | 57.38p | 58.00p | 57.33p | 58.00p | 3676 |
19/06/2015 | 56.75p | 57.50p | 56.75p | 57.25p | 311500 |
18/06/2015 | 56.75p | 56.84p | 56.00p | 56.75p | 31084 |
17/06/2015 | 56.75p | 57.01p | 56.25p | 56.75p | 6000 |
16/06/2015 | 56.75p | 56.84p | 56.00p | 56.75p | 20449 |
15/06/2015 | 57.75p | 57.75p | 56.00p | 56.75p | 43349 |
12/06/2015 | 58.25p | 58.25p | 57.00p | 57.75p | 17906 |
11/06/2015 | 58.63p | 58.63p | 57.75p | 58.25p | 20676 |
10/06/2015 | 58.63p | 59.06p | 58.04p | 58.63p | 20139 |
09/06/2015 | 58.63p | 59.06p | 57.75p | 58.63p | 14700 |
08/06/2015 | 58.63p | 59.06p | 58.04p | 58.63p | 19358 |
05/06/2015 | 58.63p | 58.63p | 58.04p | 58.63p | 5797 |
04/06/2015 | 58.38p | 59.06p | 58.00p | 58.63p | 21000 |
03/06/2015 | 58.38p | 58.38p | 57.96p | 58.38p | 13939 |
02/06/2015 | 59.00p | 59.00p | 58.50p | 59.00p | 20158 |
01/06/2015 | 58.75p | 59.00p | 58.38p | 59.00p | 23852 |
29/05/2015 | 57.88p | 58.75p | 57.88p | 58.63p | 73188 |
28/05/2015 | 58.13p | 58.13p | 57.75p | 57.88p | 7100 |
27/05/2015 | 57.88p | 58.13p | 57.38p | 58.13p | 8664 |
*Close Price adjusted for both dividends and splits