Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
19/07/2016 | 17.25p | 17.25p | 16.55p | 17.25p | 500 |
18/07/2016 | 17.25p | 17.90p | 16.55p | 17.25p | 109632 |
15/07/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
14/07/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
13/07/2016 | 16.50p | 17.25p | 16.50p | 17.25p | 70000 |
12/07/2016 | 16.50p | 16.70p | 16.50p | 16.50p | 1500 |
11/07/2016 | 16.50p | 16.70p | 16.50p | 16.50p | 10000 |
08/07/2016 | 16.50p | 17.00p | 16.05p | 16.50p | 88085 |
07/07/2016 | 16.50p | 16.50p | 16.00p | 16.50p | 5000 |
06/07/2016 | 17.25p | 17.25p | 16.25p | 16.50p | 130500 |
05/07/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
04/07/2016 | 16.50p | 17.25p | 16.50p | 17.25p | 42500 |
01/07/2016 | 16.50p | 16.50p | 16.00p | 16.50p | 5000 |
30/06/2016 | 17.50p | 17.70p | 16.11p | 16.50p | 86408 |
29/06/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
28/06/2016 | 17.50p | 17.90p | 17.12p | 17.50p | 70683 |
27/06/2016 | 17.50p | 17.50p | 17.30p | 17.50p | 33000 |
24/06/2016 | 17.75p | 17.85p | 17.30p | 17.50p | 51059 |
23/06/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
22/06/2016 | 19.50p | 19.50p | 19.00p | 19.00p | 25210 |
21/06/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
20/06/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
17/06/2016 | 19.50p | 19.50p | 19.49p | 19.50p | 7500 |
16/06/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
15/06/2016 | 19.50p | 19.53p | 19.00p | 19.50p | 21145 |
14/06/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
13/06/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
10/06/2016 | 19.50p | 19.55p | 19.50p | 19.50p | 7500 |
09/06/2016 | 19.50p | 19.50p | 19.25p | 19.50p | 0 |
08/06/2016 | 19.50p | 19.58p | 19.50p | 19.50p | 10000 |
07/06/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
06/06/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
03/06/2016 | 19.50p | 19.50p | 19.00p | 19.50p | 131432 |
02/06/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
01/06/2016 | 19.50p | 19.59p | 19.50p | 19.50p | 20000 |
31/05/2016 | 19.50p | 19.59p | 19.50p | 19.50p | 56000 |
27/05/2016 | 19.50p | 19.59p | 19.50p | 19.50p | 10000 |
26/05/2016 | 19.50p | 19.63p | 19.50p | 19.50p | 10000 |
25/05/2016 | 19.50p | 19.50p | 19.00p | 19.50p | 14000 |
24/05/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
23/05/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
20/05/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
19/05/2016 | 19.50p | 19.50p | 19.00p | 19.50p | 3000 |
18/05/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
17/05/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
16/05/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
13/05/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
12/05/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
11/05/2016 | 19.50p | 19.50p | 19.00p | 19.50p | 171173 |
10/05/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
09/05/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
06/05/2016 | 19.50p | 19.50p | 19.00p | 19.50p | 2311 |
05/05/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
04/05/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
03/05/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
29/04/2016 | 19.25p | 19.70p | 19.25p | 19.50p | 10000 |
28/04/2016 | 19.75p | 19.75p | 18.50p | 19.25p | 76100 |
27/04/2016 | 20.00p | 20.00p | 19.01p | 19.75p | 37293 |
26/04/2016 | 19.75p | 20.05p | 19.75p | 20.00p | 39500 |
25/04/2016 | 20.50p | 20.50p | 19.50p | 19.75p | 68100 |
22/04/2016 | 20.50p | 20.60p | 19.52p | 20.50p | 25000 |
21/04/2016 | 20.50p | 20.50p | 19.61p | 20.50p | 25000 |
20/04/2016 | 20.50p | 20.72p | 20.50p | 20.50p | 5660 |
19/04/2016 | 20.50p | 20.79p | 20.50p | 20.50p | 29340 |
18/04/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
15/04/2016 | 20.50p | 20.79p | 19.88p | 20.50p | 203780 |
14/04/2016 | 20.50p | 20.79p | 20.50p | 20.50p | 953 |
13/04/2016 | 20.50p | 20.90p | 19.50p | 20.50p | 10000 |
12/04/2016 | 20.50p | 20.50p | 20.00p | 20.50p | 3000000 |
11/04/2016 | 21.25p | 21.25p | 20.10p | 20.50p | 28136 |
08/04/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
07/04/2016 | 21.25p | 21.33p | 21.25p | 21.25p | 7500 |
06/04/2016 | 21.25p | 21.25p | 21.00p | 21.25p | 0 |
05/04/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
04/04/2016 | 21.25p | 22.00p | 20.60p | 21.25p | 39237 |
01/04/2016 | 20.75p | 21.79p | 20.75p | 21.25p | 27409 |
31/03/2016 | 20.50p | 21.00p | 20.50p | 20.75p | 20000 |
30/03/2016 | 20.50p | 20.50p | 20.00p | 20.50p | 150000 |
29/03/2016 | 20.00p | 20.98p | 20.00p | 20.50p | 90571 |
24/03/2016 | 20.00p | 20.79p | 19.11p | 20.00p | 40664 |
23/03/2016 | 19.25p | 20.00p | 19.25p | 19.25p | 100000 |
22/03/2016 | 19.25p | 19.25p | 18.66p | 19.25p | 10800 |
21/03/2016 | 19.25p | 20.00p | 19.00p | 19.25p | 7000 |
18/03/2016 | 19.25p | 19.25p | 18.66p | 19.25p | 7000 |
17/03/2016 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
16/03/2016 | 19.25p | 20.00p | 19.25p | 19.25p | 7000 |
15/03/2016 | 19.25p | 19.75p | 18.66p | 19.25p | 33503 |
14/03/2016 | 19.25p | 19.25p | 18.50p | 19.25p | 7000 |
11/03/2016 | 19.00p | 19.50p | 18.65p | 19.25p | 81429 |
10/03/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
09/03/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
08/03/2016 | 19.00p | 19.00p | 18.50p | 19.00p | 35000 |
07/03/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 30500 |
04/03/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 10147 |
03/03/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
02/03/2016 | 19.00p | 19.00p | 18.50p | 19.00p | 15000 |
01/03/2016 | 19.00p | 19.00p | 18.39p | 19.00p | 51250 |
29/02/2016 | 19.00p | 19.00p | 18.00p | 19.00p | 120000 |
26/02/2016 | 19.75p | 19.75p | 17.00p | 19.00p | 244364 |
25/02/2016 | 20.00p | 20.49p | 20.00p | 20.00p | 2442 |
24/02/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
23/02/2016 | 20.00p | 20.25p | 20.00p | 20.00p | 7000 |
22/02/2016 | 20.00p | 20.25p | 20.00p | 20.00p | 35000 |
19/02/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
18/02/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
17/02/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
16/02/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
15/02/2016 | 20.25p | 20.49p | 19.50p | 20.00p | 15967 |
12/02/2016 | 20.75p | 20.75p | 20.00p | 20.25p | 10000 |
11/02/2016 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
10/02/2016 | 19.50p | 22.00p | 19.50p | 20.75p | 56500 |
09/02/2016 | 19.50p | 20.00p | 19.50p | 19.50p | 25000 |
08/02/2016 | 19.50p | 19.79p | 19.50p | 19.50p | 15080 |
05/02/2016 | 19.50p | 19.50p | 19.00p | 19.50p | 0 |
04/02/2016 | 19.50p | 19.65p | 19.50p | 19.50p | 5142 |
03/02/2016 | 19.00p | 19.50p | 19.00p | 19.50p | 45929 |
02/02/2016 | 19.00p | 19.45p | 18.66p | 19.00p | 23313 |
01/02/2016 | 18.25p | 19.00p | 18.25p | 19.00p | 26000 |
29/01/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
28/01/2016 | 18.25p | 18.25p | 18.00p | 18.25p | 5000 |
27/01/2016 | 17.75p | 18.50p | 17.50p | 18.25p | 50000 |
26/01/2016 | 17.75p | 17.75p | 17.50p | 17.75p | 0 |
25/01/2016 | 16.75p | 18.00p | 16.75p | 17.75p | 54794 |
22/01/2016 | 16.75p | 17.50p | 16.75p | 16.75p | 20000 |
21/01/2016 | 17.25p | 17.50p | 15.50p | 16.75p | 150546 |
20/01/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
19/01/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
18/01/2016 | 17.50p | 18.00p | 17.25p | 17.50p | 0 |
15/01/2016 | 17.25p | 17.50p | 17.00p | 17.25p | 120000 |
14/01/2016 | 17.25p | 17.40p | 17.25p | 17.25p | 2873 |
13/01/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
12/01/2016 | 17.25p | 18.00p | 17.25p | 17.25p | 10000 |
11/01/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
08/01/2016 | 17.25p | 18.00p | 17.00p | 17.25p | 82621 |
07/01/2016 | 17.25p | 17.39p | 17.00p | 17.25p | 7150 |
06/01/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
05/01/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
04/01/2016 | 17.50p | 17.71p | 17.00p | 17.25p | 9463 |
31/12/2015 | 17.50p | 17.72p | 17.50p | 17.50p | 21481 |
30/12/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
29/12/2015 | 17.50p | 17.75p | 17.50p | 17.50p | 12500 |
24/12/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
23/12/2015 | 17.50p | 18.00p | 17.50p | 17.50p | 0 |
22/12/2015 | 17.75p | 17.89p | 17.10p | 17.50p | 14020 |
21/12/2015 | 17.75p | 18.00p | 17.50p | 17.75p | 32948 |
18/12/2015 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
17/12/2015 | 17.75p | 18.25p | 17.75p | 17.75p | 0 |
16/12/2015 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
15/12/2015 | 17.75p | 17.89p | 17.75p | 17.75p | 3000 |
14/12/2015 | 17.75p | 17.89p | 17.75p | 17.75p | 7469 |
11/12/2015 | 17.75p | 17.89p | 17.50p | 17.75p | 18737 |
10/12/2015 | 17.75p | 17.75p | 17.50p | 17.75p | 500 |
09/12/2015 | 17.75p | 17.89p | 17.75p | 17.75p | 10000 |
08/12/2015 | 17.75p | 18.25p | 17.75p | 17.75p | 10000 |
07/12/2015 | 17.75p | 18.25p | 17.75p | 17.75p | 0 |
04/12/2015 | 17.75p | 18.25p | 17.75p | 17.75p | 0 |
03/12/2015 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
02/12/2015 | 18.00p | 18.00p | 17.50p | 17.75p | 44000 |
01/12/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
30/11/2015 | 18.00p | 18.35p | 18.00p | 18.00p | 24000 |
27/11/2015 | 18.00p | 18.35p | 17.50p | 18.00p | 3299 |
26/11/2015 | 17.75p | 19.42p | 17.75p | 18.00p | 26401 |
25/11/2015 | 18.75p | 19.10p | 17.25p | 17.75p | 107157 |
24/11/2015 | 19.25p | 19.47p | 18.50p | 18.75p | 8851 |
23/11/2015 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
20/11/2015 | 19.25p | 19.25p | 18.51p | 19.25p | 2500 |
19/11/2015 | 19.25p | 19.25p | 18.50p | 19.25p | 3000 |
18/11/2015 | 19.25p | 19.50p | 19.00p | 19.25p | 24136 |
17/11/2015 | 19.75p | 19.75p | 19.00p | 19.25p | 6600 |
16/11/2015 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
13/11/2015 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
12/11/2015 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
11/11/2015 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
10/11/2015 | 19.75p | 19.75p | 19.50p | 19.75p | 0 |
09/11/2015 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
06/11/2015 | 19.75p | 19.75p | 19.08p | 19.75p | 189 |
05/11/2015 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
04/11/2015 | 19.75p | 19.75p | 19.50p | 19.75p | 0 |
03/11/2015 | 19.75p | 20.37p | 19.50p | 19.75p | 4535 |
02/11/2015 | 20.00p | 20.00p | 19.75p | 19.75p | 0 |
30/10/2015 | 20.25p | 20.37p | 20.00p | 20.00p | 7250 |
29/10/2015 | 20.25p | 20.25p | 19.50p | 20.25p | 5500 |
28/10/2015 | 20.50p | 20.50p | 20.00p | 20.50p | 7000 |
27/10/2015 | 20.50p | 20.74p | 20.50p | 20.50p | 11993 |
26/10/2015 | 20.50p | 20.74p | 20.50p | 20.50p | 10178 |
23/10/2015 | 20.50p | 20.74p | 20.00p | 20.50p | 8929 |
22/10/2015 | 20.50p | 20.74p | 20.50p | 20.50p | 4754 |
21/10/2015 | 21.00p | 21.18p | 19.66p | 20.50p | 25023 |
20/10/2015 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
19/10/2015 | 21.38p | 21.38p | 20.25p | 21.00p | 20428 |
16/10/2015 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
15/10/2015 | 21.00p | 21.95p | 21.00p | 21.38p | 428 |
14/10/2015 | 21.50p | 21.50p | 21.00p | 21.00p | 36141 |
13/10/2015 | 22.00p | 23.00p | 21.75p | 21.75p | 2500 |
12/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
09/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
08/10/2015 | 21.75p | 22.60p | 21.75p | 22.00p | 62150 |
07/10/2015 | 21.75p | 21.75p | 21.00p | 21.75p | 100000 |
06/10/2015 | 21.75p | 22.50p | 21.50p | 21.75p | 104404 |
*Close Price adjusted for both dividends and splits