Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/01/2017 | 139.50p | 142.00p | 135.00p | 140.00p | 79626 |
06/01/2017 | 139.50p | 140.00p | 137.00p | 139.50p | 26006 |
05/01/2017 | 133.50p | 145.00p | 133.00p | 139.50p | 119983 |
04/01/2017 | 126.50p | 133.50p | 126.50p | 133.50p | 53700 |
03/01/2017 | 125.50p | 126.50p | 120.00p | 126.50p | 106244 |
30/12/2016 | 128.50p | 128.50p | 123.00p | 125.50p | 18836 |
29/12/2016 | 128.50p | 128.50p | 127.00p | 128.50p | 8832 |
28/12/2016 | 128.50p | 128.50p | 123.00p | 128.50p | 24243 |
23/12/2016 | 127.50p | 128.50p | 124.00p | 128.50p | 16244 |
22/12/2016 | 128.50p | 130.00p | 123.00p | 127.50p | 16598 |
21/12/2016 | 128.50p | 128.50p | 127.00p | 128.50p | 3856 |
20/12/2016 | 128.50p | 128.50p | 125.00p | 128.50p | 17672 |
19/12/2016 | 128.50p | 135.68p | 123.78p | 128.50p | 85888 |
16/12/2016 | 122.50p | 132.50p | 122.10p | 128.50p | 84761 |
15/12/2016 | 128.50p | 128.50p | 120.00p | 122.50p | 42715 |
14/12/2016 | 128.50p | 128.50p | 127.00p | 128.50p | 921 |
13/12/2016 | 128.50p | 128.50p | 127.00p | 128.50p | 13436 |
12/12/2016 | 131.50p | 131.50p | 125.00p | 128.50p | 47217 |
09/12/2016 | 133.50p | 133.50p | 129.00p | 131.50p | 31888 |
08/12/2016 | 136.50p | 137.00p | 133.50p | 133.50p | 12493 |
07/12/2016 | 136.50p | 136.50p | 133.00p | 136.50p | 18805 |
06/12/2016 | 138.50p | 139.00p | 133.00p | 136.50p | 40375 |
05/12/2016 | 146.00p | 150.00p | 137.30p | 138.50p | 213417 |
02/12/2016 | 146.00p | 160.00p | 146.00p | 146.00p | 293564 |
01/12/2016 | 135.50p | 152.00p | 135.00p | 146.00p | 225837 |
30/11/2016 | 114.50p | 137.20p | 114.50p | 132.00p | 225454 |
29/11/2016 | 114.00p | 121.50p | 113.00p | 121.00p | 47129 |
28/11/2016 | 113.50p | 114.20p | 112.00p | 114.00p | 5312 |
25/11/2016 | 114.00p | 114.00p | 112.00p | 113.50p | 11564 |
24/11/2016 | 116.00p | 116.00p | 112.10p | 114.00p | 34333 |
23/11/2016 | 111.50p | 124.00p | 108.00p | 116.00p | 124395 |
22/11/2016 | 120.00p | 120.00p | 107.33p | 111.50p | 120681 |
21/11/2016 | 137.50p | 138.00p | 113.00p | 120.00p | 233222 |
18/11/2016 | 144.00p | 147.62p | 135.27p | 137.50p | 125234 |
17/11/2016 | 134.50p | 146.00p | 134.50p | 144.00p | 175404 |
16/11/2016 | 122.00p | 148.50p | 122.00p | 134.50p | 408844 |
15/11/2016 | 104.50p | 127.50p | 104.50p | 122.00p | 170428 |
14/11/2016 | 104.00p | 107.25p | 99.00p | 104.50p | 99325 |
11/11/2016 | 100.50p | 107.00p | 98.40p | 102.00p | 78627 |
10/11/2016 | 90.50p | 104.99p | 89.60p | 101.00p | 88094 |
09/11/2016 | 84.00p | 93.32p | 82.00p | 90.00p | 60745 |
08/11/2016 | 89.50p | 89.95p | 89.00p | 89.50p | 15258 |
07/11/2016 | 89.50p | 90.40p | 89.00p | 89.50p | 8223 |
04/11/2016 | 96.50p | 97.80p | 85.00p | 89.50p | 78707 |
03/11/2016 | 91.50p | 96.90p | 89.00p | 96.50p | 163571 |
02/11/2016 | 98.50p | 99.90p | 86.00p | 91.50p | 113130 |
01/11/2016 | 99.00p | 107.00p | 89.50p | 98.50p | 188699 |
31/10/2016 | 74.25p | 114.00p | 74.25p | 99.00p | 456289 |
28/10/2016 | 61.75p | 75.50p | 61.75p | 74.25p | 295136 |
27/10/2016 | 61.25p | 63.60p | 61.00p | 62.50p | 438348 |
26/10/2016 | 61.00p | 63.00p | 60.11p | 61.25p | 138501 |
25/10/2016 | 60.00p | 62.00p | 59.50p | 61.00p | 123523 |
24/10/2016 | 56.25p | 60.00p | 56.00p | 60.00p | 54420 |
21/10/2016 | 57.25p | 57.25p | 56.25p | 56.25p | 20306 |
20/10/2016 | 58.25p | 58.25p | 56.00p | 57.25p | 21240 |
19/10/2016 | 58.75p | 58.75p | 57.11p | 58.25p | 5440 |
18/10/2016 | 58.75p | 58.75p | 57.50p | 58.75p | 5000 |
17/10/2016 | 60.75p | 60.75p | 58.75p | 58.75p | 13872 |
14/10/2016 | 61.00p | 61.00p | 59.00p | 60.75p | 24160 |
13/10/2016 | 65.00p | 65.00p | 59.98p | 61.00p | 29161 |
12/10/2016 | 65.75p | 67.00p | 64.95p | 65.00p | 87575 |
11/10/2016 | 61.75p | 69.85p | 61.75p | 65.75p | 96976 |
10/10/2016 | 57.50p | 66.00p | 55.80p | 61.75p | 120000 |
07/10/2016 | 65.75p | 71.00p | 56.50p | 57.50p | 295218 |
06/10/2016 | 44.75p | 70.00p | 44.75p | 65.75p | 649383 |
05/10/2016 | 38.50p | 46.80p | 38.42p | 44.75p | 245766 |
04/10/2016 | 36.75p | 39.50p | 36.50p | 38.50p | 287396 |
03/10/2016 | 37.75p | 37.75p | 35.50p | 36.75p | 28462 |
30/09/2016 | 37.75p | 37.75p | 37.75p | 37.75p | 0 |
29/09/2016 | 37.75p | 37.75p | 37.00p | 37.75p | 5826 |
28/09/2016 | 37.25p | 37.25p | 37.00p | 37.25p | 3000 |
27/09/2016 | 37.25p | 37.25p | 37.25p | 37.25p | 0 |
26/09/2016 | 37.25p | 37.25p | 37.25p | 37.25p | 0 |
23/09/2016 | 37.25p | 37.25p | 37.00p | 37.25p | 11645 |
22/09/2016 | 37.25p | 37.28p | 37.25p | 37.25p | 1346 |
21/09/2016 | 37.25p | 37.25p | 37.00p | 37.25p | 9563 |
20/09/2016 | 37.25p | 37.25p | 37.00p | 37.25p | 5405 |
19/09/2016 | 37.25p | 37.25p | 37.01p | 37.25p | 6320 |
16/09/2016 | 37.25p | 37.30p | 37.25p | 37.25p | 512 |
15/09/2016 | 37.00p | 37.25p | 36.95p | 37.25p | 50266 |
14/09/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
13/09/2016 | 37.63p | 37.63p | 35.50p | 37.00p | 39754 |
12/09/2016 | 38.75p | 38.75p | 37.25p | 37.63p | 18556 |
09/09/2016 | 38.75p | 38.80p | 38.40p | 38.75p | 14785 |
08/09/2016 | 38.75p | 38.75p | 38.00p | 38.75p | 30850 |
07/09/2016 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
06/09/2016 | 39.00p | 39.00p | 38.75p | 38.75p | 0 |
05/09/2016 | 39.00p | 39.00p | 38.55p | 39.00p | 10589 |
02/09/2016 | 38.75p | 39.20p | 38.00p | 39.00p | 15478 |
01/09/2016 | 38.75p | 39.05p | 38.50p | 38.75p | 13500 |
31/08/2016 | 37.00p | 39.15p | 37.00p | 38.75p | 198232 |
30/08/2016 | 36.25p | 37.25p | 36.00p | 37.00p | 187878 |
26/08/2016 | 36.00p | 36.75p | 35.00p | 36.25p | 70500 |
25/08/2016 | 35.25p | 36.00p | 34.75p | 36.00p | 41534 |
24/08/2016 | 35.00p | 35.40p | 34.50p | 35.25p | 64361 |
23/08/2016 | 33.75p | 37.40p | 33.75p | 35.00p | 423024 |
22/08/2016 | 30.25p | 31.00p | 30.25p | 30.50p | 14175 |
19/08/2016 | 30.00p | 31.00p | 30.00p | 30.25p | 10000 |
18/08/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
17/08/2016 | 30.50p | 30.70p | 29.00p | 30.00p | 15939 |
16/08/2016 | 31.25p | 31.25p | 30.50p | 30.50p | 17600 |
15/08/2016 | 31.25p | 31.25p | 31.25p | 31.25p | 314 |
12/08/2016 | 30.50p | 32.00p | 30.50p | 31.25p | 5820 |
11/08/2016 | 30.50p | 30.50p | 29.64p | 30.50p | 120 |
10/08/2016 | 30.25p | 31.00p | 30.11p | 30.50p | 25000 |
09/08/2016 | 29.75p | 31.00p | 29.75p | 30.25p | 8250 |
08/08/2016 | 29.75p | 30.40p | 29.75p | 29.75p | 184 |
05/08/2016 | 29.50p | 30.40p | 29.50p | 29.75p | 22500 |
04/08/2016 | 29.50p | 30.00p | 29.10p | 29.50p | 20887 |
03/08/2016 | 33.25p | 33.25p | 29.50p | 29.50p | 13566 |
02/08/2016 | 34.00p | 34.00p | 33.00p | 33.25p | 220196 |
01/08/2016 | 34.00p | 35.00p | 33.43p | 34.00p | 28287 |
29/07/2016 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
28/07/2016 | 34.00p | 35.00p | 33.43p | 34.00p | 3788 |
27/07/2016 | 34.75p | 34.75p | 33.43p | 34.00p | 8512 |
26/07/2016 | 35.75p | 35.90p | 34.75p | 34.75p | 65551 |
25/07/2016 | 31.00p | 37.88p | 31.00p | 35.75p | 175525 |
22/07/2016 | 29.75p | 31.00p | 29.75p | 31.00p | 19178 |
21/07/2016 | 28.75p | 30.50p | 28.45p | 29.75p | 32318 |
20/07/2016 | 28.00p | 29.50p | 28.00p | 28.75p | 49674 |
19/07/2016 | 27.00p | 28.25p | 27.00p | 28.00p | 30218 |
18/07/2016 | 26.50p | 27.90p | 26.50p | 27.00p | 11679 |
15/07/2016 | 26.50p | 26.90p | 26.50p | 26.50p | 32900 |
14/07/2016 | 27.00p | 28.00p | 26.00p | 26.50p | 25500 |
13/07/2016 | 25.50p | 27.00p | 25.50p | 27.00p | 27142 |
12/07/2016 | 25.50p | 25.50p | 24.88p | 25.50p | 35469 |
11/07/2016 | 24.25p | 26.10p | 24.25p | 25.50p | 38669 |
08/07/2016 | 23.38p | 24.50p | 23.38p | 24.25p | 39490 |
07/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
06/07/2016 | 23.50p | 23.50p | 23.07p | 23.38p | 25500 |
05/07/2016 | 23.38p | 24.00p | 22.90p | 23.50p | 15221 |
04/07/2016 | 23.38p | 24.00p | 23.20p | 23.38p | 20301 |
01/07/2016 | 20.63p | 23.50p | 20.63p | 23.38p | 116178 |
30/06/2016 | 18.50p | 20.63p | 18.50p | 20.63p | 68000 |
29/06/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
28/06/2016 | 20.50p | 20.50p | 18.50p | 18.50p | 106367 |
27/06/2016 | 21.25p | 21.25p | 20.50p | 20.50p | 18983 |
24/06/2016 | 22.50p | 22.50p | 21.00p | 21.38p | 22435 |
23/06/2016 | 23.00p | 23.00p | 22.13p | 23.00p | 315988 |
22/06/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
21/06/2016 | 23.00p | 23.06p | 23.00p | 23.00p | 14116 |
20/06/2016 | 24.00p | 24.00p | 22.70p | 23.00p | 26581 |
17/06/2016 | 24.25p | 24.25p | 23.63p | 24.00p | 11122 |
16/06/2016 | 22.50p | 25.00p | 22.50p | 24.25p | 26513 |
15/06/2016 | 22.50p | 22.84p | 22.11p | 22.50p | 52294 |
14/06/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
13/06/2016 | 23.00p | 23.30p | 22.00p | 22.50p | 104626 |
10/06/2016 | 23.63p | 28.00p | 22.67p | 23.00p | 403909 |
09/06/2016 | 19.63p | 24.12p | 19.63p | 23.63p | 267938 |
08/06/2016 | 18.13p | 20.00p | 18.13p | 19.63p | 169886 |
07/06/2016 | 17.00p | 18.13p | 17.00p | 18.13p | 3000 |
06/06/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 500 |
03/06/2016 | 17.13p | 17.15p | 16.93p | 17.00p | 40657 |
02/06/2016 | 17.13p | 17.13p | 16.98p | 17.13p | 1001 |
01/06/2016 | 16.75p | 17.50p | 16.55p | 17.13p | 33595 |
31/05/2016 | 16.25p | 17.00p | 16.25p | 16.75p | 30915 |
27/05/2016 | 15.75p | 16.25p | 15.75p | 16.25p | 113797 |
26/05/2016 | 16.00p | 16.00p | 15.07p | 15.75p | 50089 |
25/05/2016 | 16.00p | 16.27p | 15.71p | 16.00p | 3026 |
24/05/2016 | 15.25p | 16.39p | 15.25p | 16.00p | 39059 |
23/05/2016 | 15.00p | 15.25p | 15.00p | 15.25p | 0 |
20/05/2016 | 15.00p | 15.20p | 15.00p | 15.00p | 4671 |
19/05/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
18/05/2016 | 15.38p | 15.50p | 14.75p | 15.00p | 20625 |
17/05/2016 | 15.25p | 15.50p | 15.00p | 15.38p | 28593 |
16/05/2016 | 15.38p | 15.38p | 14.50p | 15.25p | 19334 |
13/05/2016 | 15.38p | 15.38p | 15.35p | 15.38p | 3224 |
12/05/2016 | 15.63p | 15.63p | 15.00p | 15.38p | 21441 |
11/05/2016 | 15.63p | 15.63p | 15.25p | 15.63p | 450000 |
10/05/2016 | 16.00p | 16.00p | 15.25p | 15.63p | 284552 |
09/05/2016 | 15.13p | 16.00p | 15.13p | 16.00p | 73360 |
06/05/2016 | 15.13p | 15.13p | 15.06p | 15.13p | 20123 |
05/05/2016 | 15.13p | 15.22p | 15.13p | 15.13p | 50000 |
04/05/2016 | 15.13p | 15.13p | 15.06p | 15.13p | 727 |
03/05/2016 | 15.13p | 15.23p | 15.13p | 15.13p | 1307 |
29/04/2016 | 15.00p | 15.23p | 15.00p | 15.00p | 61850 |
28/04/2016 | 15.63p | 15.63p | 14.55p | 15.00p | 149480 |
27/04/2016 | 16.25p | 16.25p | 14.60p | 15.63p | 113285 |
26/04/2016 | 16.25p | 16.25p | 16.10p | 16.25p | 100 |
25/04/2016 | 17.50p | 17.50p | 16.00p | 16.25p | 178714 |
22/04/2016 | 18.00p | 18.30p | 18.00p | 18.00p | 2891 |
21/04/2016 | 18.00p | 18.00p | 17.75p | 18.00p | 20000 |
20/04/2016 | 18.00p | 18.00p | 17.75p | 18.00p | 64208 |
19/04/2016 | 18.00p | 18.45p | 18.00p | 18.00p | 64098 |
18/04/2016 | 17.50p | 18.25p | 17.30p | 18.00p | 98361 |
15/04/2016 | 15.88p | 17.90p | 15.88p | 17.50p | 126938 |
14/04/2016 | 15.25p | 15.88p | 15.25p | 15.88p | 20433 |
13/04/2016 | 14.13p | 15.50p | 14.00p | 15.25p | 57042 |
12/04/2016 | 14.13p | 14.13p | 14.13p | 14.13p | 0 |
11/04/2016 | 14.13p | 14.13p | 14.13p | 14.13p | 0 |
08/04/2016 | 14.13p | 14.25p | 14.08p | 14.13p | 21103 |
07/04/2016 | 14.13p | 14.13p | 14.08p | 14.13p | 58550 |
06/04/2016 | 14.13p | 14.13p | 14.08p | 14.13p | 6750 |
05/04/2016 | 14.13p | 14.13p | 14.01p | 14.13p | 8924 |
04/04/2016 | 14.25p | 14.13p | 14.13p | 14.13p | 0 |
01/04/2016 | 14.25p | 14.25p | 14.08p | 14.13p | 3387 |
31/03/2016 | 14.25p | 14.25p | 14.00p | 14.25p | 220 |
30/03/2016 | 13.25p | 16.10p | 13.25p | 14.25p | 331788 |
29/03/2016 | 13.12p | 13.50p | 13.12p | 13.25p | 25660 |
24/03/2016 | 13.12p | 13.12p | 13.12p | 13.12p | 0 |
*Close Price adjusted for both dividends and splits