Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2016 | 60.00p | 60.17p | 60.00p | 60.08p | 69300 |
19/12/2016 | 59.72p | 59.92p | 59.65p | 59.92p | 15600 |
16/12/2016 | 60.45p | 60.45p | 59.58p | 60.45p | 21110 |
15/12/2016 | 59.30p | 60.00p | 59.00p | 59.20p | 168220 |
14/12/2016 | 58.66p | 58.92p | 58.66p | 58.92p | 17060 |
13/12/2016 | 59.15p | 59.25p | 58.55p | 58.88p | 51410 |
12/12/2016 | 58.50p | 58.90p | 58.50p | 58.50p | 79510 |
09/12/2016 | 58.95p | 58.95p | 58.57p | 58.75p | 38580 |
08/12/2016 | 58.60p | 58.60p | 58.55p | 58.60p | 19740 |
07/12/2016 | 58.20p | 58.80p | 57.87p | 58.60p | 376150 |
06/12/2016 | 57.69p | 58.05p | 57.69p | 58.05p | 96840 |
05/12/2016 | 57.50p | 58.09p | 57.42p | 58.02p | 55070 |
02/12/2016 | 58.11p | 58.97p | 58.00p | 58.13p | 77690 |
01/12/2016 | 59.00p | 59.10p | 58.40p | 58.40p | 122500 |
30/11/2016 | 59.85p | 59.85p | 59.00p | 59.00p | 143600 |
29/11/2016 | 59.40p | 60.10p | 59.05p | 59.50p | 102730 |
28/11/2016 | 60.10p | 60.10p | 59.50p | 59.60p | 34400 |
25/11/2016 | 60.14p | 60.28p | 60.14p | 60.28p | 22100 |
24/11/2016 | 60.15p | 60.15p | 60.00p | 60.00p | 7000 |
23/11/2016 | 60.20p | 60.20p | 59.60p | 59.70p | 44550 |
22/11/2016 | 59.92p | 59.92p | 59.78p | 59.78p | 40000 |
21/11/2016 | 59.40p | 60.08p | 59.40p | 59.40p | 155140 |
18/11/2016 | 60.00p | 60.18p | 60.00p | 60.00p | 160780 |
17/11/2016 | 60.95p | 60.95p | 60.10p | 60.37p | 15300 |
16/11/2016 | 60.01p | 60.28p | 59.89p | 60.28p | 21830 |
15/11/2016 | 61.50p | 61.50p | 60.00p | 61.50p | 39730 |
14/11/2016 | 61.00p | 61.00p | 59.85p | 61.00p | 71720 |
11/11/2016 | 60.55p | 61.04p | 59.95p | 60.00p | 35920 |
10/11/2016 | 62.50p | 62.50p | 60.90p | 60.90p | 72600 |
09/11/2016 | 61.40p | 61.40p | 60.01p | 61.25p | 95400 |
08/11/2016 | 62.25p | 62.25p | 61.80p | 62.08p | 88840 |
07/11/2016 | 62.80p | 62.86p | 62.35p | 62.60p | 93700 |
04/11/2016 | 64.60p | 64.60p | 62.00p | 63.40p | 181990 |
03/11/2016 | 64.00p | 64.64p | 64.00p | 64.00p | 40340 |
02/11/2016 | 65.15p | 65.20p | 64.46p | 65.20p | 345080 |
01/11/2016 | 64.90p | 65.45p | 64.90p | 65.35p | 98290 |
31/10/2016 | 65.50p | 65.50p | 64.45p | 65.50p | 89490 |
28/10/2016 | 64.58p | 64.75p | 64.70p | 64.75p | 0 |
27/10/2016 | 64.58p | 64.70p | 64.51p | 64.70p | 17570 |
26/10/2016 | 64.80p | 65.30p | 64.57p | 64.82p | 35450 |
25/10/2016 | 65.30p | 65.38p | 64.77p | 65.15p | 36100 |
24/10/2016 | 65.50p | 65.60p | 64.59p | 65.10p | 68040 |
21/10/2016 | 64.45p | 65.28p | 64.45p | 65.10p | 8090 |
20/10/2016 | 64.45p | 65.05p | 64.45p | 65.05p | 200 |
19/10/2016 | 64.45p | 65.26p | 64.45p | 64.80p | 74170 |
18/10/2016 | 65.70p | 65.70p | 65.25p | 65.70p | 11820 |
17/10/2016 | 64.20p | 65.17p | 64.20p | 64.30p | 30040 |
14/10/2016 | 64.00p | 64.93p | 64.00p | 64.85p | 26080 |
13/10/2016 | 64.80p | 64.80p | 64.80p | 64.80p | 2290 |
12/10/2016 | 65.20p | 65.20p | 64.22p | 65.20p | 74940 |
11/10/2016 | 65.20p | 65.35p | 65.20p | 65.20p | 22040 |
10/10/2016 | 64.35p | 65.45p | 63.94p | 65.20p | 60480 |
07/10/2016 | 64.45p | 64.45p | 63.35p | 63.82p | 45930 |
06/10/2016 | 63.30p | 63.60p | 63.00p | 63.00p | 14300 |
05/10/2016 | 63.95p | 63.95p | 63.10p | 63.20p | 37930 |
04/10/2016 | 64.00p | 64.30p | 63.50p | 63.50p | 342910 |
03/10/2016 | 62.95p | 63.85p | 61.79p | 63.80p | 61020 |
30/09/2016 | 62.30p | 62.60p | 61.55p | 62.27p | 43040 |
29/09/2016 | 63.70p | 63.70p | 62.50p | 62.90p | 39880 |
28/09/2016 | 62.55p | 62.55p | 62.30p | 62.40p | 182760 |
27/09/2016 | 62.50p | 62.69p | 62.50p | 62.58p | 111480 |
26/09/2016 | 62.20p | 62.73p | 62.20p | 62.73p | 31050 |
23/09/2016 | 62.60p | 62.85p | 62.35p | 62.85p | 10690 |
22/09/2016 | 62.60p | 63.25p | 62.20p | 62.65p | 24730 |
21/09/2016 | 62.50p | 62.60p | 61.35p | 62.60p | 25730 |
20/09/2016 | 60.95p | 61.62p | 60.95p | 61.25p | 34990 |
19/09/2016 | 61.85p | 61.90p | 60.47p | 61.30p | 93220 |
16/09/2016 | 60.30p | 61.16p | 60.30p | 60.30p | 94610 |
15/09/2016 | 60.30p | 61.16p | 60.30p | 60.30p | 15310 |
14/09/2016 | 60.30p | 61.26p | 60.30p | 60.30p | 23830 |
13/09/2016 | 60.30p | 61.20p | 60.30p | 60.30p | 55220 |
12/09/2016 | 60.50p | 61.30p | 60.30p | 60.70p | 668770 |
09/09/2016 | 62.10p | 62.18p | 61.60p | 61.60p | 50700 |
08/09/2016 | 62.30p | 62.96p | 62.15p | 62.60p | 11870 |
07/09/2016 | 62.05p | 62.90p | 62.00p | 62.60p | 41060 |
06/09/2016 | 62.00p | 62.59p | 62.00p | 62.00p | 69800 |
05/09/2016 | 62.05p | 62.90p | 62.00p | 62.00p | 13150 |
02/09/2016 | 63.35p | 63.40p | 61.50p | 61.50p | 101620 |
01/09/2016 | 63.00p | 63.00p | 61.66p | 62.02p | 53650 |
31/08/2016 | 61.50p | 61.66p | 61.50p | 61.50p | 28050 |
30/08/2016 | 61.35p | 62.65p | 61.30p | 61.30p | 12980 |
26/08/2016 | 62.00p | 62.80p | 61.40p | 62.80p | 91290 |
25/08/2016 | 61.35p | 62.19p | 61.35p | 62.00p | 46320 |
24/08/2016 | 61.30p | 61.97p | 61.30p | 61.30p | 24910 |
23/08/2016 | 61.75p | 62.54p | 61.50p | 61.50p | 283140 |
22/08/2016 | 62.00p | 62.75p | 61.62p | 61.90p | 69940 |
19/08/2016 | 62.00p | 62.80p | 62.00p | 62.00p | 63540 |
18/08/2016 | 62.20p | 62.48p | 62.14p | 62.48p | 32880 |
17/08/2016 | 62.50p | 62.97p | 62.00p | 62.18p | 63990 |
16/08/2016 | 61.76p | 62.87p | 61.76p | 62.40p | 107050 |
15/08/2016 | 62.75p | 62.75p | 61.40p | 62.48p | 116920 |
12/08/2016 | 61.35p | 61.76p | 60.98p | 61.35p | 176290 |
11/08/2016 | 61.50p | 61.51p | 60.90p | 61.33p | 67060 |
10/08/2016 | 61.05p | 61.34p | 60.83p | 61.05p | 73350 |
09/08/2016 | 60.10p | 61.05p | 60.10p | 61.05p | 44440 |
08/08/2016 | 60.50p | 60.75p | 60.12p | 60.75p | 23540 |
05/08/2016 | 59.94p | 60.20p | 59.80p | 60.20p | 83510 |
04/08/2016 | 59.30p | 60.11p | 59.30p | 59.30p | 32510 |
03/08/2016 | 59.20p | 59.76p | 58.86p | 59.05p | 131940 |
02/08/2016 | 59.95p | 60.37p | 59.43p | 59.95p | 33520 |
01/08/2016 | 60.40p | 60.50p | 59.90p | 60.50p | 27920 |
29/07/2016 | 60.00p | 60.00p | 59.93p | 59.95p | 24180 |
28/07/2016 | 59.50p | 60.00p | 59.27p | 60.00p | 92880 |
27/07/2016 | 59.20p | 59.50p | 58.90p | 59.50p | 22920 |
26/07/2016 | 59.45p | 59.45p | 58.90p | 59.00p | 77730 |
25/07/2016 | 59.15p | 59.15p | 58.05p | 59.15p | 88470 |
22/07/2016 | 58.50p | 59.08p | 57.82p | 58.50p | 110400 |
21/07/2016 | 58.35p | 58.95p | 57.45p | 58.95p | 106460 |
20/07/2016 | 57.40p | 58.65p | 57.13p | 58.65p | 144880 |
19/07/2016 | 57.00p | 57.50p | 56.94p | 57.50p | 67850 |
18/07/2016 | 56.50p | 57.21p | 55.99p | 57.00p | 157770 |
15/07/2016 | 57.00p | 57.00p | 55.86p | 57.00p | 27570 |
14/07/2016 | 56.20p | 56.95p | 55.90p | 56.08p | 176170 |
13/07/2016 | 55.60p | 56.44p | 55.60p | 56.40p | 215620 |
12/07/2016 | 55.00p | 56.13p | 54.72p | 55.77p | 245760 |
11/07/2016 | 55.15p | 55.60p | 53.70p | 55.00p | 168090 |
08/07/2016 | 54.10p | 54.10p | 53.02p | 53.90p | 91220 |
07/07/2016 | 54.10p | 54.10p | 53.20p | 54.10p | 118330 |
06/07/2016 | 53.00p | 53.25p | 53.00p | 53.20p | 32470 |
05/07/2016 | 53.30p | 54.96p | 53.05p | 53.05p | 59200 |
04/07/2016 | 54.30p | 55.37p | 54.03p | 54.25p | 116470 |
01/07/2016 | 54.00p | 55.80p | 54.00p | 55.80p | 46430 |
30/06/2016 | 53.80p | 54.30p | 52.84p | 53.60p | 169950 |
29/06/2016 | 53.55p | 53.80p | 53.06p | 53.80p | 118920 |
28/06/2016 | 52.00p | 52.85p | 51.23p | 52.00p | 105180 |
27/06/2016 | 52.50p | 52.67p | 50.74p | 51.15p | 132660 |
24/06/2016 | 52.30p | 53.61p | 51.67p | 53.60p | 195810 |
23/06/2016 | 54.80p | 55.15p | 53.83p | 55.15p | 186050 |
22/06/2016 | 55.00p | 55.00p | 54.37p | 55.00p | 41550 |
21/06/2016 | 55.00p | 55.00p | 54.49p | 55.00p | 20710 |
20/06/2016 | 54.50p | 54.80p | 54.37p | 54.50p | 103390 |
17/06/2016 | 53.65p | 53.65p | 53.14p | 53.65p | 130550 |
16/06/2016 | 53.50p | 54.00p | 52.50p | 52.50p | 117260 |
15/06/2016 | 54.95p | 55.00p | 53.93p | 54.25p | 24880 |
14/06/2016 | 55.50p | 55.50p | 53.50p | 53.50p | 131750 |
13/06/2016 | 55.15p | 56.14p | 54.90p | 54.90p | 82550 |
10/06/2016 | 56.90p | 56.90p | 56.11p | 56.25p | 228860 |
09/06/2016 | 56.50p | 56.80p | 56.46p | 56.73p | 22910 |
08/06/2016 | 57.00p | 57.00p | 56.39p | 57.00p | 196460 |
07/06/2016 | 56.50p | 57.00p | 56.20p | 56.75p | 39040 |
06/06/2016 | 56.50p | 56.50p | 56.20p | 56.50p | 22870 |
03/06/2016 | 56.04p | 56.37p | 56.04p | 56.10p | 17510 |
02/06/2016 | 55.80p | 56.40p | 55.80p | 56.40p | 43640 |
01/06/2016 | 56.40p | 56.40p | 55.95p | 55.95p | 37340 |
31/05/2016 | 56.40p | 56.40p | 56.04p | 56.40p | 81720 |
27/05/2016 | 56.00p | 56.10p | 55.80p | 56.08p | 144500 |
26/05/2016 | 55.38p | 55.82p | 55.38p | 55.70p | 32830 |
25/05/2016 | 55.00p | 55.82p | 55.00p | 55.00p | 52170 |
24/05/2016 | 55.20p | 55.20p | 54.99p | 55.18p | 173090 |
23/05/2016 | 55.25p | 55.25p | 54.83p | 54.83p | 55870 |
20/05/2016 | 55.15p | 55.27p | 54.88p | 55.15p | 100860 |
19/05/2016 | 54.98p | 55.60p | 54.62p | 55.10p | 39180 |
18/05/2016 | 55.55p | 55.90p | 55.10p | 55.50p | 99600 |
17/05/2016 | 55.53p | 55.65p | 55.53p | 55.65p | 4670 |
16/05/2016 | 55.80p | 55.80p | 55.24p | 55.80p | 20320 |
13/05/2016 | 55.00p | 55.40p | 55.00p | 55.00p | 39470 |
12/05/2016 | 55.20p | 55.60p | 55.20p | 55.43p | 58000 |
11/05/2016 | 55.80p | 55.80p | 55.28p | 55.80p | 20170 |
10/05/2016 | 55.60p | 55.60p | 55.37p | 55.52p | 23640 |
09/05/2016 | 55.45p | 55.45p | 55.28p | 55.32p | 57440 |
06/05/2016 | 55.50p | 55.50p | 55.15p | 55.15p | 29180 |
05/05/2016 | 55.71p | 56.10p | 55.71p | 55.75p | 37820 |
04/05/2016 | 55.94p | 56.00p | 55.68p | 55.85p | 45770 |
03/05/2016 | 56.00p | 56.00p | 55.72p | 56.00p | 30710 |
29/04/2016 | 55.55p | 56.20p | 55.55p | 56.20p | 29760 |
28/04/2016 | 55.84p | 56.65p | 55.84p | 56.08p | 64340 |
27/04/2016 | 56.80p | 56.80p | 56.08p | 56.80p | 38550 |
26/04/2016 | 55.94p | 56.08p | 55.94p | 56.08p | 30000 |
25/04/2016 | 56.22p | 56.42p | 56.00p | 56.00p | 15380 |
22/04/2016 | 56.45p | 56.49p | 55.45p | 56.17p | 17150 |
21/04/2016 | 56.40p | 56.50p | 55.27p | 55.83p | 215530 |
20/04/2016 | 55.80p | 56.00p | 55.58p | 55.80p | 177080 |
19/04/2016 | 55.68p | 56.15p | 54.70p | 55.58p | 122890 |
18/04/2016 | 56.00p | 56.00p | 54.70p | 54.70p | 82350 |
15/04/2016 | 56.00p | 56.00p | 55.66p | 55.75p | 86370 |
14/04/2016 | 55.80p | 55.81p | 55.55p | 55.60p | 46580 |
13/04/2016 | 55.89p | 55.89p | 55.58p | 55.58p | 30000 |
12/04/2016 | 55.90p | 55.90p | 55.19p | 55.32p | 87530 |
11/04/2016 | 55.50p | 56.00p | 55.35p | 55.35p | 150390 |
08/04/2016 | 54.50p | 55.00p | 54.72p | 55.00p | 0 |
07/04/2016 | 54.50p | 55.31p | 54.50p | 54.72p | 61630 |
06/04/2016 | 54.90p | 54.90p | 53.78p | 54.90p | 54590 |
05/04/2016 | 54.45p | 54.45p | 53.78p | 53.78p | 256110 |
04/04/2016 | 53.60p | 54.32p | 53.60p | 53.60p | 218070 |
01/04/2016 | 53.50p | 53.85p | 53.50p | 53.83p | 137170 |
31/03/2016 | 54.50p | 54.51p | 54.00p | 54.00p | 160370 |
30/03/2016 | 54.50p | 55.50p | 54.50p | 54.50p | 113420 |
29/03/2016 | 55.00p | 55.30p | 54.31p | 54.88p | 168300 |
24/03/2016 | 55.50p | 55.50p | 54.70p | 54.70p | 99760 |
23/03/2016 | 54.75p | 55.90p | 54.70p | 55.32p | 22180 |
22/03/2016 | 54.70p | 55.48p | 54.60p | 54.70p | 129700 |
21/03/2016 | 56.00p | 56.00p | 54.71p | 56.00p | 73440 |
18/03/2016 | 56.00p | 56.00p | 54.92p | 56.00p | 6990 |
17/03/2016 | 56.00p | 56.00p | 55.10p | 55.10p | 43380 |
16/03/2016 | 54.79p | 56.00p | 54.79p | 55.52p | 18510 |
15/03/2016 | 56.00p | 56.00p | 54.70p | 56.00p | 48550 |
14/03/2016 | 55.48p | 55.88p | 55.02p | 55.65p | 45990 |
11/03/2016 | 55.55p | 55.55p | 55.08p | 55.55p | 80530 |
10/03/2016 | 55.70p | 55.70p | 54.20p | 55.40p | 160630 |
09/03/2016 | 54.55p | 54.55p | 54.20p | 54.55p | 115390 |
*Close Price adjusted for both dividends and splits