Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2017 | 38.25p | 38.25p | 38.25p | 38.25p | 16748 |
04/10/2017 | 39.00p | 39.00p | 36.00p | 38.25p | 25292 |
03/10/2017 | 39.00p | 39.00p | 39.00p | 39.00p | 667 |
02/10/2017 | 36.00p | 39.75p | 36.75p | 39.00p | 35637 |
29/09/2017 | 36.00p | 41.25p | 36.00p | 39.00p | 23375 |
28/09/2017 | 36.00p | 41.25p | 34.50p | 41.25p | 22841 |
27/09/2017 | 39.75p | 39.75p | 39.75p | 39.75p | 21561 |
26/09/2017 | 39.75p | 39.75p | 39.75p | 39.75p | 41663 |
25/09/2017 | 38.25p | 39.75p | 38.25p | 39.75p | 21779 |
22/09/2017 | 36.00p | 38.25p | 35.25p | 38.25p | 34894 |
21/09/2017 | 35.25p | 36.00p | 35.25p | 36.00p | 28451 |
20/09/2017 | 35.25p | 38.25p | 35.25p | 35.25p | 11292 |
19/09/2017 | 38.25p | 38.25p | 38.25p | 38.25p | 12771 |
18/09/2017 | 38.25p | 38.25p | 38.25p | 38.25p | 4248 |
15/09/2017 | 38.25p | 38.25p | 38.25p | 38.25p | 5264 |
14/09/2017 | 38.25p | 38.25p | 38.25p | 38.25p | 7500 |
13/09/2017 | 35.25p | 38.25p | 34.50p | 38.25p | 82938 |
12/09/2017 | 34.50p | 35.25p | 34.50p | 35.25p | 3693 |
11/09/2017 | 36.00p | 36.00p | 34.50p | 34.50p | 20066 |
08/09/2017 | 34.50p | 39.00p | 34.50p | 36.00p | 144451 |
07/09/2017 | 33.75p | 34.50p | 33.75p | 34.50p | 9737 |
06/09/2017 | 36.00p | 36.00p | 33.75p | 33.75p | 142248 |
05/09/2017 | 36.00p | 39.00p | 35.25p | 36.00p | 40363 |
04/09/2017 | 35.25p | 36.00p | 33.75p | 36.00p | 50258 |
01/09/2017 | 35.25p | 35.25p | 35.25p | 35.25p | 8810 |
31/08/2017 | 36.75p | 36.75p | 35.25p | 35.25p | 38892 |
30/08/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 11226 |
29/08/2017 | 37.50p | 42.00p | 36.75p | 36.75p | 37461 |
25/08/2017 | 37.50p | 42.00p | 37.50p | 42.00p | 27732 |
24/08/2017 | 39.00p | 40.50p | 39.00p | 40.50p | 39701 |
23/08/2017 | 37.50p | 39.00p | 37.50p | 39.00p | 38901 |
22/08/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 12987 |
21/08/2017 | 37.50p | 39.00p | 37.50p | 37.50p | 21911 |
18/08/2017 | 37.50p | 37.50p | 36.75p | 37.50p | 34820 |
17/08/2017 | 38.25p | 41.25p | 37.50p | 37.50p | 76829 |
16/08/2017 | 35.25p | 42.00p | 34.50p | 41.25p | 120671 |
15/08/2017 | 39.00p | 44.25p | 31.50p | 38.25p | 114480 |
14/08/2017 | 37.50p | 39.00p | 37.50p | 39.00p | 34622 |
11/08/2017 | 35.25p | 39.00p | 35.25p | 37.50p | 50078 |
10/08/2017 | 38.25p | 38.25p | 35.25p | 35.25p | 78476 |
09/08/2017 | 33.75p | 38.25p | 33.75p | 38.25p | 233069 |
08/08/2017 | 34.50p | 36.75p | 30.75p | 33.75p | 49082 |
07/08/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 5289 |
04/08/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 30118 |
03/08/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 6511 |
02/08/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 8280 |
01/08/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 52609 |
31/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 16584 |
28/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 5241 |
27/07/2017 | 37.13p | 37.13p | 36.75p | 36.75p | 14537 |
26/07/2017 | 37.13p | 37.13p | 37.13p | 37.13p | 13285 |
25/07/2017 | 36.75p | 37.13p | 36.75p | 37.13p | 36661 |
24/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 6428 |
21/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 17436 |
20/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 21910 |
19/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 11659 |
18/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 15134 |
17/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 16194 |
14/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 1192 |
13/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 39811 |
12/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 87286 |
11/07/2017 | 36.75p | 36.75p | 32.25p | 36.75p | 3148 |
10/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 4991 |
07/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 888 |
06/07/2017 | 36.75p | 36.75p | 32.25p | 36.75p | 40412 |
05/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 16412 |
04/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 6870 |
03/07/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 39471 |
30/06/2017 | 36.75p | 36.75p | 31.50p | 36.75p | 35126 |
29/06/2017 | 36.75p | 36.75p | 36.75p | 36.75p | 58747 |
28/06/2017 | 33.75p | 36.75p | 33.75p | 36.75p | 45036 |
27/06/2017 | 35.25p | 36.00p | 33.75p | 36.00p | 91301 |
26/06/2017 | 37.50p | 37.50p | 35.25p | 35.25p | 89319 |
23/06/2017 | 34.50p | 37.50p | 33.75p | 37.50p | 118096 |
22/06/2017 | 36.75p | 36.75p | 33.75p | 34.50p | 0 |
21/06/2017 | 33.00p | 42.75p | 33.00p | 36.75p | 0 |
20/06/2017 | 33.75p | 33.75p | 33.00p | 33.00p | 0 |
19/06/2017 | 34.50p | 34.50p | 33.75p | 33.75p | 0 |
16/06/2017 | 34.50p | 35.70p | 33.30p | 34.50p | 33454 |
15/06/2017 | 36.75p | 39.00p | 33.00p | 34.50p | 29996 |
14/06/2017 | 36.75p | 36.75p | 34.50p | 36.75p | 21279 |
13/06/2017 | 35.25p | 37.20p | 35.25p | 36.75p | 11415 |
12/06/2017 | 35.25p | 36.54p | 33.30p | 35.25p | 62423 |
09/06/2017 | 35.25p | 36.60p | 33.30p | 35.25p | 78076 |
08/06/2017 | 36.75p | 36.75p | 36.00p | 36.75p | 32480 |
07/06/2017 | 36.75p | 37.50p | 36.30p | 36.75p | 19159 |
06/06/2017 | 39.00p | 39.00p | 36.00p | 36.75p | 87828 |
05/06/2017 | 39.00p | 39.54p | 37.50p | 39.00p | 12586 |
02/06/2017 | 39.00p | 39.75p | 38.25p | 39.00p | 43183 |
01/06/2017 | 39.75p | 39.75p | 37.80p | 39.00p | 7474 |
31/05/2017 | 39.75p | 40.92p | 38.25p | 39.75p | 52660 |
30/05/2017 | 40.50p | 43.50p | 38.10p | 39.75p | 38535 |
26/05/2017 | 43.50p | 43.50p | 39.30p | 40.50p | 34843 |
25/05/2017 | 43.50p | 45.75p | 40.80p | 43.50p | 32864 |
24/05/2017 | 40.50p | 44.70p | 39.75p | 43.50p | 122301 |
23/05/2017 | 40.50p | 41.40p | 39.75p | 40.50p | 49994 |
22/05/2017 | 37.50p | 43.50p | 36.48p | 39.75p | 47983 |
19/05/2017 | 37.50p | 38.94p | 36.00p | 37.50p | 120965 |
18/05/2017 | 35.25p | 42.00p | 33.00p | 37.50p | 253531 |
17/05/2017 | 36.75p | 36.90p | 34.50p | 35.25p | 42040 |
16/05/2017 | 36.75p | 37.20p | 36.00p | 36.75p | 32671 |
15/05/2017 | 36.75p | 37.20p | 36.06p | 36.75p | 28486 |
12/05/2017 | 36.75p | 37.26p | 36.30p | 36.75p | 24687 |
11/05/2017 | 36.75p | 37.50p | 36.30p | 36.75p | 12044 |
10/05/2017 | 36.75p | 37.50p | 36.00p | 36.75p | 29014 |
09/05/2017 | 38.25p | 38.64p | 36.00p | 36.75p | 71555 |
08/05/2017 | 38.25p | 43.50p | 37.80p | 38.25p | 23992 |
05/05/2017 | 38.25p | 38.25p | 37.80p | 38.25p | 5493 |
04/05/2017 | 38.25p | 38.82p | 37.50p | 38.25p | 19214 |
03/05/2017 | 39.75p | 43.50p | 37.50p | 38.25p | 60775 |
02/05/2017 | 39.00p | 39.90p | 37.80p | 39.75p | 19870 |
28/04/2017 | 39.00p | 39.75p | 37.89p | 39.00p | 3803 |
27/04/2017 | 39.00p | 39.75p | 37.89p | 39.00p | 16369 |
26/04/2017 | 39.00p | 39.90p | 37.80p | 39.00p | 3381 |
25/04/2017 | 38.25p | 39.90p | 37.68p | 39.00p | 66430 |
24/04/2017 | 39.00p | 40.20p | 38.10p | 38.25p | 13569 |
21/04/2017 | 38.25p | 40.35p | 37.70p | 39.00p | 34913 |
20/04/2017 | 38.25p | 38.70p | 37.59p | 38.25p | 27049 |
19/04/2017 | 38.25p | 38.70p | 37.80p | 38.25p | 36069 |
18/04/2017 | 38.25p | 38.55p | 37.98p | 38.25p | 29487 |
13/04/2017 | 38.25p | 38.70p | 37.80p | 38.25p | 29336 |
12/04/2017 | 38.25p | 39.00p | 37.95p | 38.25p | 46015 |
11/04/2017 | 38.25p | 39.00p | 38.25p | 38.25p | 49101 |
10/04/2017 | 39.75p | 40.11p | 38.25p | 38.25p | 53359 |
07/04/2017 | 39.75p | 39.75p | 39.00p | 39.75p | 30758 |
06/04/2017 | 38.25p | 39.90p | 38.25p | 39.00p | 43887 |
05/04/2017 | 37.50p | 40.20p | 37.35p | 38.25p | 79602 |
04/04/2017 | 40.50p | 40.50p | 39.15p | 39.75p | 79024 |
03/04/2017 | 40.50p | 41.70p | 40.00p | 40.50p | 5789 |
31/03/2017 | 39.75p | 42.00p | 39.75p | 40.50p | 38880 |
30/03/2017 | 41.25p | 41.52p | 40.50p | 41.25p | 21030 |
29/03/2017 | 41.25p | 42.39p | 40.50p | 41.25p | 104142 |
28/03/2017 | 42.75p | 44.25p | 41.00p | 42.75p | 178312 |
27/03/2017 | 42.75p | 42.75p | 40.95p | 42.75p | 32548 |
24/03/2017 | 42.75p | 43.17p | 40.80p | 42.75p | 32226 |
23/03/2017 | 42.75p | 43.14p | 42.00p | 42.75p | 26687 |
22/03/2017 | 42.00p | 43.35p | 40.80p | 42.00p | 61591 |
21/03/2017 | 42.00p | 42.60p | 40.50p | 42.00p | 16941 |
20/03/2017 | 42.00p | 43.14p | 41.00p | 42.00p | 45416 |
17/03/2017 | 42.00p | 43.14p | 41.50p | 42.00p | 46537 |
16/03/2017 | 42.75p | 43.20p | 41.50p | 42.00p | 27840 |
15/03/2017 | 45.00p | 45.90p | 42.00p | 42.75p | 77270 |
14/03/2017 | 43.50p | 46.95p | 43.50p | 45.00p | 64848 |
13/03/2017 | 46.50p | 46.50p | 41.46p | 43.50p | 47641 |
10/03/2017 | 43.50p | 46.50p | 41.10p | 45.75p | 79432 |
09/03/2017 | 42.75p | 44.70p | 42.18p | 43.50p | 49634 |
08/03/2017 | 42.75p | 45.00p | 42.30p | 42.75p | 50991 |
07/03/2017 | 45.00p | 45.00p | 42.18p | 42.75p | 86227 |
06/03/2017 | 44.25p | 46.50p | 43.50p | 45.00p | 74213 |
03/03/2017 | 43.50p | 48.42p | 42.60p | 44.25p | 441549 |
02/03/2017 | 41.25p | 50.10p | 40.50p | 43.50p | 951948 |
01/03/2017 | 41.25p | 42.00p | 41.10p | 41.25p | 50240 |
28/02/2017 | 42.75p | 42.84p | 41.40p | 42.00p | 58330 |
27/02/2017 | 42.75p | 43.50p | 42.15p | 42.75p | 39267 |
24/02/2017 | 43.50p | 44.31p | 42.45p | 42.75p | 96115 |
23/02/2017 | 43.50p | 44.70p | 43.05p | 43.50p | 67895 |
22/02/2017 | 45.00p | 45.00p | 41.70p | 43.50p | 212245 |
21/02/2017 | 45.75p | 46.43p | 43.50p | 45.00p | 74217 |
20/02/2017 | 43.50p | 47.67p | 42.00p | 45.75p | 291167 |
17/02/2017 | 43.50p | 46.50p | 42.15p | 43.50p | 137820 |
16/02/2017 | 41.25p | 55.17p | 41.25p | 43.50p | 1223529 |
15/02/2017 | 41.25p | 42.00p | 41.10p | 41.25p | 106127 |
14/02/2017 | 42.75p | 43.44p | 40.50p | 41.25p | 384711 |
13/02/2017 | 44.25p | 44.52p | 42.75p | 44.25p | 34188 |
10/02/2017 | 44.25p | 44.88p | 43.50p | 44.25p | 74409 |
09/02/2017 | 43.50p | 46.50p | 43.50p | 44.25p | 55829 |
08/02/2017 | 48.00p | 48.00p | 42.30p | 44.25p | 437641 |
07/02/2017 | 51.75p | 55.50p | 48.63p | 51.00p | 110211 |
06/02/2017 | 51.75p | 52.20p | 49.80p | 51.75p | 22150 |
03/02/2017 | 52.50p | 56.97p | 51.00p | 51.75p | 130744 |
02/02/2017 | 55.50p | 55.50p | 52.68p | 53.25p | 23958 |
01/02/2017 | 54.75p | 60.90p | 54.00p | 55.50p | 77569 |
31/01/2017 | 55.50p | 58.35p | 54.37p | 54.75p | 34783 |
30/01/2017 | 56.25p | 57.00p | 54.30p | 55.50p | 34138 |
27/01/2017 | 59.25p | 59.97p | 55.74p | 56.25p | 36515 |
26/01/2017 | 59.25p | 62.25p | 57.33p | 59.25p | 19485 |
25/01/2017 | 66.00p | 66.87p | 57.00p | 59.25p | 45033 |
24/01/2017 | 56.25p | 64.20p | 54.00p | 63.75p | 126468 |
23/01/2017 | 56.25p | 57.00p | 56.25p | 56.25p | 5071 |
20/01/2017 | 57.00p | 58.44p | 55.50p | 56.25p | 37742 |
19/01/2017 | 57.75p | 58.50p | 55.80p | 57.00p | 34475 |
18/01/2017 | 58.50p | 60.00p | 57.09p | 57.75p | 26225 |
17/01/2017 | 60.75p | 60.75p | 55.83p | 58.50p | 72908 |
16/01/2017 | 56.25p | 61.50p | 55.50p | 60.75p | 65517 |
13/01/2017 | 58.50p | 59.70p | 55.80p | 57.00p | 48379 |
12/01/2017 | 57.75p | 59.64p | 57.30p | 58.50p | 36299 |
11/01/2017 | 54.00p | 68.78p | 53.10p | 57.75p | 330514 |
10/01/2017 | 57.00p | 59.55p | 54.00p | 54.75p | 29623 |
09/01/2017 | 54.00p | 59.97p | 54.00p | 57.00p | 39290 |
06/01/2017 | 54.00p | 56.97p | 51.00p | 54.00p | 8872 |
05/01/2017 | 54.75p | 56.97p | 51.87p | 54.00p | 38265 |
04/01/2017 | 54.75p | 57.57p | 54.75p | 54.75p | 2016 |
03/01/2017 | 61.50p | 62.10p | 54.75p | 54.75p | 29425 |
30/12/2016 | 46.50p | 63.60p | 46.20p | 62.25p | 153044 |
29/12/2016 | 52.50p | 52.50p | 49.20p | 49.50p | 25667 |
28/12/2016 | 54.00p | 54.90p | 51.00p | 52.50p | 11395 |
23/12/2016 | 54.00p | 54.00p | 51.00p | 54.00p | 5936 |
22/12/2016 | 54.00p | 55.50p | 54.00p | 54.00p | 959 |
21/12/2016 | 54.00p | 54.00p | 51.63p | 54.00p | 2483 |
20/12/2016 | 55.50p | 56.04p | 51.63p | 54.00p | 10631 |
*Close Price adjusted for both dividends and splits