Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/07/2016 | 39.00p | 39.50p | 38.30p | 39.50p | 16827 |
14/07/2016 | 38.50p | 39.50p | 36.50p | 39.00p | 119770 |
13/07/2016 | 38.00p | 38.00p | 37.10p | 38.00p | 7500 |
12/07/2016 | 38.00p | 38.20p | 38.00p | 38.00p | 5319 |
11/07/2016 | 37.50p | 37.90p | 36.50p | 37.00p | 151371 |
08/07/2016 | 36.50p | 37.50p | 36.50p | 37.50p | 4379 |
07/07/2016 | 36.00p | 40.00p | 35.00p | 36.50p | 468803 |
06/07/2016 | 34.00p | 34.88p | 34.00p | 34.00p | 29735 |
05/07/2016 | 35.50p | 35.50p | 33.10p | 34.00p | 73548 |
04/07/2016 | 33.00p | 36.80p | 33.00p | 35.50p | 147869 |
01/07/2016 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
30/06/2016 | 33.00p | 33.80p | 32.84p | 33.00p | 6970 |
29/06/2016 | 33.00p | 33.80p | 32.65p | 33.00p | 32809 |
28/06/2016 | 32.00p | 34.00p | 32.00p | 33.00p | 62094 |
27/06/2016 | 31.50p | 33.00p | 31.50p | 32.00p | 34039 |
24/06/2016 | 31.00p | 32.00p | 29.82p | 31.50p | 94032 |
23/06/2016 | 32.50p | 32.85p | 32.50p | 32.50p | 147 |
22/06/2016 | 32.50p | 32.85p | 32.50p | 32.50p | 1515 |
21/06/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
20/06/2016 | 33.50p | 33.50p | 32.50p | 32.50p | 40000 |
17/06/2016 | 34.50p | 34.50p | 33.50p | 33.50p | 31460 |
16/06/2016 | 34.50p | 34.90p | 34.50p | 34.50p | 755 |
15/06/2016 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
14/06/2016 | 36.00p | 36.00p | 34.00p | 34.50p | 77180 |
13/06/2016 | 36.00p | 36.00p | 35.05p | 36.00p | 12933 |
10/06/2016 | 36.00p | 36.00p | 35.05p | 36.00p | 12055 |
09/06/2016 | 36.00p | 36.00p | 35.45p | 36.00p | 4000 |
08/06/2016 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
07/06/2016 | 35.25p | 36.00p | 35.00p | 36.00p | 2029 |
06/06/2016 | 35.25p | 35.50p | 35.00p | 35.25p | 487303 |
03/06/2016 | 35.25p | 35.25p | 35.00p | 35.25p | 221000 |
02/06/2016 | 35.25p | 35.25p | 34.00p | 35.00p | 99271 |
01/06/2016 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
31/05/2016 | 35.25p | 35.25p | 35.00p | 35.25p | 61849 |
27/05/2016 | 36.00p | 36.00p | 35.00p | 35.00p | 69998 |
26/05/2016 | 36.00p | 36.00p | 35.00p | 36.00p | 218526 |
25/05/2016 | 36.00p | 36.20p | 35.40p | 36.00p | 45989 |
24/05/2016 | 36.00p | 36.20p | 36.00p | 36.00p | 3000 |
23/05/2016 | 36.00p | 36.24p | 35.40p | 36.00p | 157410 |
20/05/2016 | 36.00p | 36.25p | 35.40p | 36.00p | 3778 |
19/05/2016 | 36.00p | 36.50p | 36.00p | 36.00p | 20737 |
18/05/2016 | 32.50p | 36.90p | 32.50p | 36.00p | 318878 |
17/05/2016 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
16/05/2016 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
13/05/2016 | 32.50p | 33.00p | 32.00p | 32.00p | 45188 |
12/05/2016 | 31.00p | 33.00p | 31.00p | 32.50p | 51912 |
11/05/2016 | 31.00p | 31.85p | 31.00p | 31.00p | 800 |
10/05/2016 | 31.00p | 31.90p | 30.30p | 31.00p | 1032 |
09/05/2016 | 31.00p | 31.90p | 31.00p | 31.00p | 15000 |
06/05/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 2791 |
05/05/2016 | 31.00p | 31.90p | 31.00p | 31.00p | 2000 |
04/05/2016 | 31.00p | 32.00p | 31.00p | 31.00p | 895 |
03/05/2016 | 32.50p | 32.50p | 30.00p | 31.00p | 64833 |
29/04/2016 | 32.50p | 32.50p | 31.10p | 32.50p | 23000 |
28/04/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
27/04/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 5860 |
26/04/2016 | 32.50p | 33.95p | 32.50p | 32.50p | 64175 |
25/04/2016 | 34.00p | 34.00p | 32.50p | 32.50p | 41754 |
22/04/2016 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
21/04/2016 | 32.75p | 34.85p | 32.75p | 34.00p | 200966 |
20/04/2016 | 32.00p | 33.55p | 32.00p | 33.00p | 151330 |
19/04/2016 | 31.00p | 32.00p | 31.00p | 32.00p | 30000 |
18/04/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
15/04/2016 | 31.00p | 31.75p | 31.00p | 31.00p | 3254 |
14/04/2016 | 31.00p | 31.75p | 30.51p | 31.00p | 9453 |
13/04/2016 | 31.00p | 31.80p | 30.50p | 31.00p | 12000 |
12/04/2016 | 31.50p | 31.90p | 30.50p | 31.00p | 15295 |
11/04/2016 | 32.00p | 32.00p | 31.75p | 32.00p | 20784 |
08/04/2016 | 28.50p | 32.95p | 28.50p | 32.00p | 209190 |
07/04/2016 | 28.50p | 29.00p | 28.50p | 28.50p | 27071 |
06/04/2016 | 28.50p | 30.00p | 28.50p | 28.50p | 120013 |
05/04/2016 | 30.50p | 30.50p | 28.50p | 28.50p | 44551 |
04/04/2016 | 30.50p | 30.75p | 30.50p | 30.50p | 3211 |
01/04/2016 | 30.50p | 30.75p | 30.50p | 30.50p | 4000 |
31/03/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
30/03/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
29/03/2016 | 30.50p | 30.80p | 30.50p | 30.50p | 2649 |
24/03/2016 | 30.50p | 30.50p | 30.15p | 30.50p | 21310 |
23/03/2016 | 30.00p | 30.90p | 29.50p | 30.50p | 19297 |
22/03/2016 | 31.00p | 31.00p | 30.00p | 30.00p | 20000 |
21/03/2016 | 32.37p | 32.37p | 31.00p | 31.00p | 47337 |
18/03/2016 | 30.00p | 32.50p | 30.00p | 32.50p | 236791 |
17/03/2016 | 27.00p | 32.25p | 27.00p | 30.00p | 245980 |
16/03/2016 | 27.50p | 27.50p | 26.50p | 27.00p | 3952 |
15/03/2016 | 26.50p | 29.00p | 26.50p | 27.50p | 75807 |
14/03/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 1700 |
11/03/2016 | 26.50p | 26.50p | 26.25p | 26.50p | 0 |
10/03/2016 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
09/03/2016 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
08/03/2016 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
07/03/2016 | 26.25p | 26.54p | 26.25p | 26.25p | 5834 |
04/03/2016 | 26.25p | 27.50p | 26.25p | 26.25p | 10000 |
03/03/2016 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
02/03/2016 | 25.87p | 26.25p | 25.00p | 26.25p | 26009 |
01/03/2016 | 26.25p | 27.00p | 25.30p | 27.00p | 22553 |
29/02/2016 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
26/02/2016 | 26.12p | 26.25p | 25.50p | 26.25p | 1176 |
25/02/2016 | 25.87p | 27.00p | 24.98p | 27.00p | 11555 |
24/02/2016 | 25.87p | 25.87p | 25.87p | 25.87p | 0 |
23/02/2016 | 25.87p | 25.87p | 25.87p | 25.87p | 0 |
22/02/2016 | 25.87p | 25.87p | 25.87p | 25.87p | 0 |
19/02/2016 | 25.87p | 25.87p | 25.87p | 25.87p | 0 |
18/02/2016 | 25.25p | 25.87p | 25.05p | 25.87p | 15000 |
17/02/2016 | 25.13p | 25.25p | 25.13p | 25.25p | 0 |
16/02/2016 | 25.13p | 25.13p | 25.13p | 25.13p | 0 |
15/02/2016 | 25.00p | 25.13p | 24.10p | 25.13p | 119653 |
12/02/2016 | 23.00p | 24.75p | 23.00p | 24.75p | 408100 |
11/02/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 4345 |
10/02/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
09/02/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
08/02/2016 | 23.00p | 23.90p | 23.00p | 23.00p | 4134 |
05/02/2016 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
04/02/2016 | 22.25p | 24.00p | 22.25p | 24.00p | 60000 |
03/02/2016 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
02/02/2016 | 22.25p | 22.25p | 22.00p | 22.25p | 378158 |
01/02/2016 | 22.25p | 22.25p | 21.88p | 22.25p | 3300 |
29/01/2016 | 22.25p | 23.00p | 21.50p | 22.25p | 55000 |
28/01/2016 | 19.50p | 23.00p | 19.15p | 23.00p | 431295 |
27/01/2016 | 20.50p | 21.50p | 20.10p | 21.50p | 11300 |
26/01/2016 | 21.50p | 21.50p | 19.90p | 20.50p | 90883 |
25/01/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
22/01/2016 | 21.00p | 21.50p | 21.00p | 21.50p | 0 |
21/01/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
20/01/2016 | 21.00p | 21.25p | 21.00p | 21.00p | 7531 |
19/01/2016 | 20.75p | 21.25p | 20.50p | 21.00p | 35000 |
18/01/2016 | 20.75p | 20.75p | 20.55p | 20.75p | 3127 |
15/01/2016 | 21.25p | 21.25p | 20.65p | 20.75p | 60515 |
14/01/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
13/01/2016 | 22.50p | 22.50p | 20.65p | 21.25p | 60000 |
12/01/2016 | 22.75p | 22.95p | 22.15p | 22.50p | 17137 |
11/01/2016 | 22.75p | 22.75p | 22.75p | 22.75p | 0 |
08/01/2016 | 22.75p | 22.75p | 22.75p | 22.75p | 0 |
07/01/2016 | 22.75p | 22.75p | 22.75p | 22.75p | 0 |
06/01/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
05/01/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
04/01/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
31/12/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 269000 |
30/12/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
29/12/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 5000 |
24/12/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
23/12/2015 | 22.75p | 23.00p | 22.75p | 23.00p | 43763 |
22/12/2015 | 22.75p | 22.90p | 22.75p | 22.75p | 15000 |
21/12/2015 | 22.75p | 22.75p | 22.75p | 22.75p | 0 |
18/12/2015 | 23.25p | 23.25p | 22.75p | 22.75p | 29500 |
17/12/2015 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
16/12/2015 | 23.50p | 23.50p | 23.25p | 23.25p | 14900 |
15/12/2015 | 23.50p | 23.50p | 23.00p | 23.00p | 1221 |
14/12/2015 | 23.50p | 23.90p | 23.00p | 23.50p | 247603 |
11/12/2015 | 23.50p | 23.50p | 23.25p | 23.25p | 0 |
10/12/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
09/12/2015 | 24.00p | 24.00p | 23.15p | 23.50p | 25745 |
08/12/2015 | 24.00p | 24.29p | 23.15p | 24.00p | 1260 |
07/12/2015 | 24.00p | 24.00p | 23.15p | 24.00p | 5500 |
04/12/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
03/12/2015 | 24.00p | 24.25p | 23.15p | 24.00p | 31599 |
02/12/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
01/12/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
30/11/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
27/11/2015 | 24.50p | 24.50p | 24.00p | 24.00p | 52000 |
26/11/2015 | 24.25p | 24.50p | 24.25p | 24.50p | 50000 |
25/11/2015 | 24.25p | 24.25p | 24.25p | 24.25p | 8000 |
24/11/2015 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
23/11/2015 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
20/11/2015 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
19/11/2015 | 24.25p | 24.25p | 23.65p | 24.25p | 849 |
18/11/2015 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
17/11/2015 | 24.25p | 24.25p | 24.25p | 24.25p | 12882 |
16/11/2015 | 24.00p | 24.00p | 23.75p | 24.00p | 0 |
13/11/2015 | 23.75p | 23.90p | 23.75p | 23.75p | 30000 |
12/11/2015 | 23.75p | 23.90p | 23.75p | 23.75p | 9000 |
11/11/2015 | 23.75p | 23.90p | 23.20p | 23.75p | 2669 |
10/11/2015 | 23.75p | 23.90p | 23.75p | 23.75p | 9500 |
09/11/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
06/11/2015 | 24.50p | 24.50p | 23.16p | 23.75p | 49834 |
05/11/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
04/11/2015 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
03/11/2015 | 24.50p | 25.00p | 24.00p | 24.00p | 17068 |
02/11/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
30/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
29/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
28/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
27/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
26/10/2015 | 24.00p | 24.50p | 24.00p | 24.50p | 50000 |
23/10/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
22/10/2015 | 23.75p | 24.00p | 23.75p | 23.75p | 1327 |
21/10/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
20/10/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
19/10/2015 | 23.75p | 24.00p | 23.75p | 23.75p | 523 |
16/10/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
15/10/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
14/10/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
13/10/2015 | 23.75p | 24.00p | 23.75p | 23.75p | 506 |
12/10/2015 | 23.75p | 23.75p | 23.15p | 23.75p | 3000 |
09/10/2015 | 24.00p | 24.00p | 23.15p | 23.75p | 15000 |
08/10/2015 | 24.12p | 24.12p | 23.75p | 23.75p | 30000 |
07/10/2015 | 23.13p | 24.12p | 23.13p | 24.12p | 42606 |
06/10/2015 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
05/10/2015 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
02/10/2015 | 23.13p | 23.13p | 22.76p | 23.13p | 900 |
01/10/2015 | 23.13p | 23.13p | 22.75p | 23.13p | 204340 |
*Close Price adjusted for both dividends and splits