Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2016 | 35.63p | 38.44p | 35.63p | 36.88p | 9673 |
19/07/2016 | 38.12p | 38.12p | 35.63p | 35.63p | 8273 |
18/07/2016 | 38.75p | 38.75p | 37.63p | 38.12p | 736 |
15/07/2016 | 38.75p | 38.75p | 37.50p | 38.75p | 1371 |
14/07/2016 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
13/07/2016 | 38.75p | 40.00p | 38.75p | 38.75p | 2171 |
12/07/2016 | 38.75p | 40.00p | 37.50p | 38.75p | 3312 |
11/07/2016 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
08/07/2016 | 38.75p | 38.75p | 37.50p | 38.75p | 555 |
07/07/2016 | 38.75p | 38.75p | 36.88p | 38.75p | 0 |
06/07/2016 | 39.38p | 39.38p | 38.30p | 38.75p | 3200 |
05/07/2016 | 39.38p | 39.38p | 39.38p | 39.38p | 0 |
04/07/2016 | 39.38p | 39.38p | 38.75p | 39.38p | 483 |
01/07/2016 | 38.75p | 39.88p | 38.75p | 39.38p | 920 |
30/06/2016 | 35.00p | 39.88p | 35.00p | 38.75p | 10390 |
29/06/2016 | 35.00p | 36.25p | 35.00p | 35.00p | 439 |
28/06/2016 | 35.00p | 36.25p | 33.75p | 35.00p | 22844 |
27/06/2016 | 35.63p | 35.63p | 33.75p | 35.00p | 15758 |
24/06/2016 | 36.88p | 41.25p | 33.75p | 35.63p | 28527 |
23/06/2016 | 41.87p | 42.81p | 40.00p | 41.87p | 16037 |
22/06/2016 | 41.87p | 43.19p | 40.00p | 41.87p | 1061 |
21/06/2016 | 41.87p | 43.19p | 40.00p | 41.87p | 1554 |
20/06/2016 | 40.63p | 43.19p | 40.00p | 41.87p | 28699 |
17/06/2016 | 40.63p | 40.63p | 40.00p | 40.63p | 4000 |
16/06/2016 | 40.63p | 40.63p | 40.00p | 40.63p | 203 |
15/06/2016 | 40.63p | 40.63p | 40.00p | 40.63p | 415 |
14/06/2016 | 40.63p | 40.63p | 40.00p | 40.63p | 1040 |
13/06/2016 | 41.87p | 41.87p | 40.50p | 40.63p | 15566 |
10/06/2016 | 44.37p | 44.37p | 41.25p | 41.87p | 11154 |
09/06/2016 | 42.50p | 45.50p | 42.50p | 44.37p | 5100 |
08/06/2016 | 38.12p | 43.68p | 38.12p | 42.50p | 31470 |
07/06/2016 | 34.38p | 38.12p | 34.38p | 38.12p | 10271 |
06/06/2016 | 34.38p | 34.99p | 34.38p | 34.38p | 2400 |
03/06/2016 | 34.38p | 34.99p | 34.38p | 34.38p | 800 |
02/06/2016 | 34.38p | 34.99p | 34.38p | 34.38p | 1040 |
01/06/2016 | 34.38p | 34.44p | 34.36p | 34.38p | 20042 |
31/05/2016 | 34.38p | 35.00p | 34.38p | 34.38p | 970 |
27/05/2016 | 34.38p | 34.44p | 34.38p | 34.38p | 2400 |
26/05/2016 | 34.38p | 35.00p | 33.75p | 34.38p | 129606 |
25/05/2016 | 34.38p | 35.00p | 34.38p | 34.38p | 957 |
24/05/2016 | 35.00p | 35.00p | 34.38p | 34.38p | 0 |
23/05/2016 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
20/05/2016 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
19/05/2016 | 34.38p | 35.00p | 34.38p | 35.00p | 8347 |
18/05/2016 | 35.00p | 35.00p | 34.38p | 34.38p | 20000 |
17/05/2016 | 35.00p | 35.12p | 34.39p | 35.00p | 208 |
16/05/2016 | 35.00p | 35.06p | 35.00p | 35.00p | 11710 |
13/05/2016 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
12/05/2016 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
11/05/2016 | 35.00p | 36.25p | 35.00p | 35.00p | 432 |
10/05/2016 | 35.00p | 36.25p | 35.00p | 35.00p | 480 |
09/05/2016 | 35.00p | 36.25p | 35.00p | 35.00p | 4487 |
06/05/2016 | 35.00p | 36.25p | 35.00p | 35.00p | 3228 |
05/05/2016 | 35.00p | 35.00p | 35.00p | 35.00p | 57 |
04/05/2016 | 35.63p | 35.63p | 35.00p | 35.00p | 0 |
03/05/2016 | 35.63p | 35.63p | 35.25p | 35.63p | 5164 |
29/04/2016 | 35.63p | 35.63p | 35.25p | 35.63p | 240 |
28/04/2016 | 35.63p | 35.63p | 35.63p | 35.63p | 0 |
27/04/2016 | 35.63p | 35.63p | 34.51p | 35.63p | 1371 |
26/04/2016 | 35.63p | 37.50p | 35.25p | 35.63p | 5451 |
25/04/2016 | 35.63p | 37.25p | 35.63p | 35.63p | 16000 |
22/04/2016 | 33.75p | 36.24p | 33.75p | 35.63p | 18000 |
21/04/2016 | 33.75p | 36.12p | 33.75p | 33.75p | 400 |
20/04/2016 | 34.38p | 34.38p | 31.25p | 33.75p | 80 |
19/04/2016 | 33.12p | 35.00p | 33.12p | 34.38p | 16743 |
18/04/2016 | 35.63p | 35.63p | 31.88p | 33.12p | 43721 |
15/04/2016 | 35.63p | 36.19p | 35.63p | 35.63p | 1200 |
14/04/2016 | 35.63p | 36.12p | 33.75p | 35.63p | 4111 |
13/04/2016 | 36.88p | 36.88p | 34.01p | 35.63p | 9848 |
12/04/2016 | 39.38p | 39.38p | 36.50p | 36.88p | 13850 |
11/04/2016 | 39.38p | 39.38p | 38.75p | 39.38p | 180 |
08/04/2016 | 40.00p | 40.00p | 39.38p | 39.38p | 0 |
07/04/2016 | 40.63p | 40.63p | 38.75p | 40.00p | 12000 |
06/04/2016 | 40.63p | 43.13p | 40.53p | 40.63p | 20000 |
05/04/2016 | 40.63p | 40.63p | 40.53p | 40.63p | 3240 |
04/04/2016 | 40.63p | 43.13p | 40.63p | 40.63p | 0 |
01/04/2016 | 40.00p | 43.13p | 40.00p | 40.63p | 480 |
31/03/2016 | 40.00p | 41.25p | 39.62p | 40.00p | 1815 |
30/03/2016 | 40.00p | 41.25p | 39.62p | 40.00p | 4816 |
29/03/2016 | 40.00p | 41.25p | 39.08p | 40.00p | 23968 |
24/03/2016 | 40.63p | 40.63p | 39.25p | 40.00p | 80 |
23/03/2016 | 41.87p | 41.94p | 40.01p | 40.63p | 24971 |
22/03/2016 | 42.50p | 42.50p | 41.87p | 41.87p | 1720 |
21/03/2016 | 42.50p | 44.37p | 42.19p | 42.50p | 847 |
18/03/2016 | 42.50p | 43.75p | 42.19p | 42.50p | 17707 |
17/03/2016 | 42.50p | 43.75p | 41.25p | 42.50p | 148084 |
16/03/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
15/03/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
14/03/2016 | 43.13p | 43.75p | 42.00p | 42.50p | 28946 |
11/03/2016 | 43.75p | 46.25p | 43.13p | 43.13p | 21723 |
10/03/2016 | 36.88p | 47.25p | 36.88p | 43.75p | 189327 |
09/03/2016 | 35.63p | 37.50p | 35.63p | 36.88p | 133183 |
08/03/2016 | 35.63p | 36.88p | 35.08p | 35.63p | 760 |
07/03/2016 | 35.63p | 37.50p | 35.06p | 35.63p | 4502 |
04/03/2016 | 35.63p | 35.63p | 35.00p | 35.63p | 240 |
03/03/2016 | 35.63p | 37.50p | 35.63p | 35.63p | 240 |
02/03/2016 | 35.63p | 37.50p | 35.00p | 35.63p | 15967 |
01/03/2016 | 36.25p | 37.50p | 34.39p | 35.63p | 1916 |
29/02/2016 | 36.25p | 36.25p | 35.00p | 36.25p | 148 |
26/02/2016 | 36.25p | 36.25p | 36.25p | 36.25p | 0 |
25/02/2016 | 35.63p | 37.50p | 34.39p | 36.25p | 17479 |
24/02/2016 | 32.50p | 37.50p | 32.50p | 35.63p | 27988 |
23/02/2016 | 32.50p | 32.50p | 31.63p | 32.50p | 2521 |
22/02/2016 | 32.50p | 32.50p | 31.64p | 32.50p | 1578 |
19/02/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
18/02/2016 | 32.50p | 32.50p | 31.64p | 32.50p | 2055 |
17/02/2016 | 32.50p | 34.38p | 31.69p | 32.50p | 637 |
16/02/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
15/02/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
12/02/2016 | 32.50p | 33.38p | 31.64p | 32.50p | 1160 |
11/02/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
10/02/2016 | 32.50p | 33.38p | 31.64p | 32.50p | 24212 |
09/02/2016 | 32.50p | 32.50p | 31.64p | 32.50p | 3200 |
08/02/2016 | 34.38p | 34.38p | 31.64p | 32.50p | 24872 |
05/02/2016 | 34.38p | 35.63p | 33.75p | 34.38p | 0 |
04/02/2016 | 34.38p | 34.38p | 33.75p | 34.38p | 6914 |
03/02/2016 | 34.38p | 34.38p | 34.38p | 34.38p | 0 |
02/02/2016 | 34.38p | 34.79p | 33.89p | 34.38p | 2842 |
01/02/2016 | 35.63p | 35.63p | 34.38p | 34.38p | 12241 |
29/01/2016 | 35.63p | 37.45p | 35.12p | 35.63p | 8789 |
28/01/2016 | 35.63p | 37.50p | 34.50p | 35.63p | 97574 |
27/01/2016 | 33.12p | 35.63p | 33.12p | 35.63p | 36289 |
26/01/2016 | 33.12p | 34.99p | 33.12p | 33.12p | 686 |
25/01/2016 | 31.88p | 34.38p | 31.38p | 33.12p | 23191 |
22/01/2016 | 31.88p | 32.50p | 31.25p | 31.88p | 25992 |
21/01/2016 | 35.00p | 35.59p | 31.26p | 31.88p | 26533 |
20/01/2016 | 29.37p | 34.88p | 29.37p | 34.38p | 50563 |
19/01/2016 | 29.37p | 30.00p | 29.37p | 29.37p | 21299 |
18/01/2016 | 29.37p | 31.88p | 29.37p | 29.37p | 0 |
15/01/2016 | 29.37p | 29.37p | 29.13p | 29.37p | 3803 |
14/01/2016 | 29.37p | 29.37p | 29.13p | 29.37p | 168 |
13/01/2016 | 29.37p | 29.37p | 29.37p | 29.37p | 0 |
12/01/2016 | 29.37p | 31.88p | 29.13p | 29.37p | 120 |
11/01/2016 | 29.37p | 29.37p | 29.13p | 29.37p | 114 |
08/01/2016 | 29.37p | 31.88p | 29.13p | 29.37p | 8001 |
07/01/2016 | 29.37p | 30.00p | 29.37p | 29.37p | 4001 |
06/01/2016 | 28.75p | 30.00p | 28.75p | 29.37p | 43144 |
05/01/2016 | 28.13p | 30.00p | 27.50p | 28.75p | 20948 |
04/01/2016 | 28.13p | 30.00p | 28.13p | 28.13p | 16474 |
31/12/2015 | 28.13p | 28.13p | 28.13p | 28.13p | 0 |
30/12/2015 | 28.13p | 29.13p | 28.13p | 28.13p | 160 |
29/12/2015 | 28.13p | 28.13p | 26.25p | 28.13p | 16080 |
24/12/2015 | 28.13p | 28.13p | 28.13p | 28.13p | 0 |
23/12/2015 | 28.13p | 29.37p | 26.26p | 28.13p | 800 |
22/12/2015 | 28.13p | 28.13p | 28.13p | 28.13p | 0 |
21/12/2015 | 28.13p | 29.37p | 28.13p | 28.13p | 0 |
18/12/2015 | 28.13p | 28.13p | 28.13p | 28.13p | 0 |
17/12/2015 | 28.13p | 29.37p | 26.25p | 28.13p | 15874 |
16/12/2015 | 28.13p | 28.13p | 26.25p | 28.13p | 68 |
15/12/2015 | 28.13p | 29.24p | 26.25p | 28.13p | 810 |
14/12/2015 | 28.13p | 28.13p | 26.25p | 28.13p | 8352 |
11/12/2015 | 27.50p | 28.74p | 26.89p | 28.13p | 7771 |
10/12/2015 | 28.13p | 28.13p | 26.89p | 27.50p | 8000 |
09/12/2015 | 28.13p | 28.13p | 28.13p | 28.13p | 0 |
08/12/2015 | 28.13p | 29.37p | 26.89p | 28.13p | 907 |
07/12/2015 | 28.75p | 29.37p | 27.50p | 28.13p | 12046 |
04/12/2015 | 28.75p | 30.63p | 28.75p | 28.75p | 13021 |
03/12/2015 | 28.75p | 28.75p | 28.75p | 28.75p | 0 |
02/12/2015 | 28.75p | 28.75p | 27.50p | 28.75p | 4800 |
01/12/2015 | 28.75p | 28.75p | 27.50p | 28.75p | 1772 |
30/11/2015 | 28.75p | 28.75p | 28.13p | 28.75p | 81 |
27/11/2015 | 28.75p | 28.75p | 27.50p | 28.75p | 1215 |
26/11/2015 | 28.75p | 30.63p | 27.50p | 28.75p | 16457 |
25/11/2015 | 26.88p | 30.00p | 26.88p | 28.75p | 5557 |
24/11/2015 | 27.50p | 28.44p | 26.88p | 26.88p | 548 |
23/11/2015 | 27.50p | 30.31p | 27.50p | 27.50p | 19255 |
20/11/2015 | 27.50p | 28.75p | 27.50p | 27.50p | 2786 |
19/11/2015 | 28.13p | 28.13p | 26.44p | 27.50p | 9800 |
18/11/2015 | 29.37p | 29.37p | 26.71p | 28.13p | 7715 |
17/11/2015 | 29.37p | 30.00p | 29.37p | 29.37p | 4280 |
16/11/2015 | 29.37p | 30.63p | 29.06p | 30.00p | 5650 |
13/11/2015 | 30.63p | 30.63p | 29.37p | 29.37p | 8000 |
12/11/2015 | 30.63p | 31.25p | 30.19p | 30.63p | 7920 |
11/11/2015 | 31.25p | 31.25p | 30.01p | 30.63p | 200 |
10/11/2015 | 33.12p | 33.48p | 30.00p | 31.25p | 17592 |
09/11/2015 | 27.50p | 33.99p | 27.50p | 33.12p | 113056 |
06/11/2015 | 27.50p | 28.74p | 27.50p | 27.50p | 96 |
05/11/2015 | 26.88p | 28.38p | 26.88p | 27.50p | 9800 |
04/11/2015 | 26.88p | 28.13p | 25.38p | 26.88p | 5416 |
03/11/2015 | 26.88p | 28.38p | 26.88p | 26.88p | 9251 |
02/11/2015 | 26.88p | 26.88p | 25.46p | 26.88p | 2300 |
30/10/2015 | 26.88p | 28.38p | 26.88p | 26.88p | 1253 |
29/10/2015 | 26.88p | 28.13p | 26.88p | 26.88p | 0 |
28/10/2015 | 26.88p | 26.88p | 26.88p | 26.88p | 0 |
27/10/2015 | 26.88p | 26.88p | 25.81p | 26.88p | 8000 |
26/10/2015 | 26.88p | 26.88p | 26.50p | 26.88p | 16114 |
23/10/2015 | 28.13p | 28.74p | 25.00p | 26.88p | 5582 |
22/10/2015 | 28.13p | 28.13p | 28.13p | 28.13p | 0 |
21/10/2015 | 28.13p | 28.13p | 28.13p | 28.13p | 0 |
20/10/2015 | 28.13p | 28.13p | 26.50p | 28.13p | 6881 |
19/10/2015 | 28.13p | 28.13p | 27.25p | 28.13p | 5000 |
16/10/2015 | 28.13p | 31.25p | 28.13p | 28.13p | 1320 |
15/10/2015 | 28.13p | 28.13p | 28.13p | 28.13p | 0 |
14/10/2015 | 28.13p | 28.13p | 28.13p | 28.13p | 0 |
13/10/2015 | 28.13p | 28.13p | 27.25p | 28.13p | 4200 |
12/10/2015 | 28.13p | 28.13p | 27.25p | 28.13p | 1045 |
09/10/2015 | 28.13p | 31.25p | 27.25p | 28.13p | 2565 |
08/10/2015 | 28.13p | 31.25p | 26.50p | 28.13p | 6608 |
07/10/2015 | 28.13p | 28.13p | 26.50p | 28.13p | 298 |
06/10/2015 | 26.25p | 30.73p | 26.25p | 28.13p | 23968 |
*Close Price adjusted for both dividends and splits