Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/06/2016 | 36.00p | 36.00p | 32.00p | 34.50p | 37299 |
28/06/2016 | 36.00p | 36.00p | 33.00p | 36.00p | 2000 |
27/06/2016 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
24/06/2016 | 36.00p | 37.80p | 33.00p | 36.00p | 11031 |
23/06/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
22/06/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
21/06/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
20/06/2016 | 37.50p | 37.50p | 37.00p | 37.00p | 0 |
17/06/2016 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
16/06/2016 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
15/06/2016 | 37.50p | 38.50p | 37.50p | 37.50p | 2031 |
14/06/2016 | 40.00p | 40.00p | 37.50p | 37.50p | 2000 |
13/06/2016 | 40.00p | 40.00p | 38.00p | 40.00p | 857 |
10/06/2016 | 40.00p | 40.00p | 38.00p | 40.00p | 2500 |
09/06/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
08/06/2016 | 40.50p | 40.50p | 40.00p | 40.00p | 8000 |
07/06/2016 | 40.50p | 40.50p | 38.80p | 40.50p | 3000 |
06/06/2016 | 40.50p | 42.00p | 40.50p | 40.50p | 2380 |
03/06/2016 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
02/06/2016 | 39.50p | 41.00p | 39.50p | 40.50p | 25000 |
01/06/2016 | 39.50p | 39.50p | 38.00p | 39.50p | 3122 |
31/05/2016 | 39.50p | 41.00p | 39.50p | 39.50p | 2409 |
27/05/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
26/05/2016 | 40.50p | 40.50p | 39.00p | 39.50p | 13259 |
25/05/2016 | 42.00p | 43.40p | 40.00p | 40.50p | 29732 |
24/05/2016 | 38.00p | 44.00p | 38.00p | 42.00p | 53101 |
23/05/2016 | 37.50p | 39.00p | 37.50p | 37.50p | 25000 |
20/05/2016 | 37.00p | 37.50p | 37.00p | 37.50p | 0 |
19/05/2016 | 37.00p | 39.00p | 34.00p | 37.00p | 34944 |
18/05/2016 | 36.00p | 37.00p | 35.23p | 37.00p | 30000 |
17/05/2016 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
16/05/2016 | 36.00p | 36.00p | 35.23p | 36.00p | 1000 |
13/05/2016 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
12/05/2016 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
11/05/2016 | 39.00p | 39.00p | 33.00p | 36.00p | 14500 |
10/05/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
09/05/2016 | 39.00p | 39.00p | 37.50p | 39.00p | 490 |
06/05/2016 | 39.00p | 39.00p | 37.50p | 39.00p | 480 |
05/05/2016 | 39.50p | 39.50p | 36.00p | 39.00p | 73823 |
04/05/2016 | 39.50p | 39.50p | 36.00p | 39.50p | 5833 |
03/05/2016 | 40.50p | 40.50p | 38.00p | 39.50p | 855 |
29/04/2016 | 40.50p | 40.50p | 37.00p | 40.50p | 16204 |
28/04/2016 | 40.50p | 40.50p | 38.00p | 40.50p | 4500 |
27/04/2016 | 40.50p | 40.50p | 37.00p | 40.50p | 46063 |
26/04/2016 | 41.50p | 41.50p | 39.00p | 40.50p | 20112 |
25/04/2016 | 41.00p | 41.50p | 40.42p | 41.50p | 1820 |
22/04/2016 | 41.00p | 41.00p | 40.00p | 41.00p | 2222 |
21/04/2016 | 41.00p | 41.00p | 40.00p | 41.00p | 7267 |
20/04/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
19/04/2016 | 41.00p | 41.00p | 40.00p | 41.00p | 3550 |
18/04/2016 | 41.50p | 41.50p | 38.00p | 41.00p | 10155 |
15/04/2016 | 42.50p | 42.50p | 40.00p | 41.50p | 34150 |
14/04/2016 | 42.50p | 42.50p | 40.11p | 42.50p | 6272 |
13/04/2016 | 43.50p | 43.50p | 40.11p | 42.50p | 760 |
12/04/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
11/04/2016 | 43.50p | 43.50p | 40.00p | 43.50p | 34539 |
08/04/2016 | 43.50p | 43.50p | 40.50p | 42.50p | 28159 |
07/04/2016 | 43.50p | 45.00p | 43.50p | 43.50p | 2000 |
06/04/2016 | 43.50p | 45.50p | 42.10p | 43.50p | 40841 |
05/04/2016 | 44.50p | 45.00p | 40.00p | 43.50p | 16545 |
04/04/2016 | 44.50p | 45.00p | 42.00p | 44.50p | 56688 |
01/04/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
31/03/2016 | 42.50p | 42.50p | 40.00p | 42.50p | 91 |
30/03/2016 | 43.00p | 43.00p | 39.00p | 42.50p | 17731 |
29/03/2016 | 45.00p | 45.00p | 40.00p | 43.00p | 12167 |
24/03/2016 | 47.50p | 47.50p | 44.00p | 45.00p | 7650 |
23/03/2016 | 47.50p | 47.50p | 45.50p | 47.50p | 2147 |
22/03/2016 | 47.00p | 47.60p | 44.00p | 47.50p | 95163 |
21/03/2016 | 47.00p | 47.00p | 44.00p | 47.00p | 5000 |
18/03/2016 | 52.50p | 52.50p | 45.00p | 47.00p | 29647 |
17/03/2016 | 56.00p | 56.40p | 50.00p | 52.50p | 56947 |
16/03/2016 | 59.00p | 60.00p | 53.14p | 56.00p | 101834 |
15/03/2016 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
14/03/2016 | 69.50p | 69.50p | 67.00p | 68.50p | 545 |
11/03/2016 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
10/03/2016 | 69.50p | 69.50p | 67.00p | 69.50p | 6021 |
09/03/2016 | 69.50p | 69.50p | 67.00p | 69.50p | 21500 |
08/03/2016 | 69.50p | 69.50p | 67.00p | 69.50p | 1792 |
07/03/2016 | 69.50p | 69.50p | 67.00p | 69.50p | 16601 |
04/03/2016 | 69.50p | 70.00p | 67.00p | 69.50p | 15894 |
03/03/2016 | 72.00p | 72.00p | 65.25p | 69.50p | 8311 |
02/03/2016 | 72.00p | 72.00p | 67.00p | 72.00p | 748 |
01/03/2016 | 72.00p | 72.00p | 67.50p | 72.00p | 0 |
29/02/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
26/02/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
25/02/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
24/02/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
23/02/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
22/02/2016 | 67.50p | 68.00p | 67.50p | 67.50p | 207 |
19/02/2016 | 65.50p | 68.00p | 65.50p | 67.50p | 1727 |
18/02/2016 | 62.50p | 66.50p | 62.00p | 65.50p | 7939 |
17/02/2016 | 62.50p | 62.50p | 60.00p | 62.50p | 1189 |
16/02/2016 | 63.50p | 63.50p | 62.00p | 62.50p | 5000 |
15/02/2016 | 62.50p | 63.50p | 62.50p | 63.50p | 0 |
12/02/2016 | 62.50p | 62.50p | 60.00p | 62.50p | 566 |
11/02/2016 | 63.50p | 63.50p | 60.50p | 62.50p | 12918 |
10/02/2016 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
09/02/2016 | 65.00p | 65.00p | 60.00p | 63.50p | 28878 |
08/02/2016 | 67.00p | 67.00p | 64.00p | 65.00p | 1553 |
05/02/2016 | 68.00p | 68.80p | 64.00p | 67.00p | 12517 |
04/02/2016 | 66.50p | 68.00p | 65.85p | 68.00p | 5500 |
03/02/2016 | 62.50p | 67.00p | 60.50p | 66.50p | 38516 |
02/02/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
01/02/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
29/01/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
28/01/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
27/01/2016 | 62.50p | 62.50p | 60.50p | 62.50p | 4115 |
26/01/2016 | 62.50p | 62.50p | 60.00p | 62.50p | 2000 |
25/01/2016 | 62.50p | 62.50p | 60.00p | 62.50p | 12870 |
22/01/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
21/01/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
20/01/2016 | 62.50p | 62.50p | 60.00p | 62.50p | 3832 |
19/01/2016 | 65.00p | 65.00p | 52.00p | 62.50p | 31247 |
18/01/2016 | 70.00p | 70.00p | 62.50p | 65.00p | 11400 |
15/01/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
14/01/2016 | 75.00p | 75.00p | 68.00p | 70.00p | 4974 |
13/01/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
12/01/2016 | 75.00p | 75.00p | 72.60p | 75.00p | 3000 |
11/01/2016 | 87.50p | 87.50p | 69.40p | 75.00p | 50329 |
08/01/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
07/01/2016 | 87.50p | 87.50p | 85.01p | 87.50p | 5000 |
06/01/2016 | 85.50p | 90.00p | 85.00p | 87.50p | 4603 |
05/01/2016 | 83.00p | 86.00p | 83.00p | 85.50p | 6726 |
04/01/2016 | 83.00p | 84.76p | 83.00p | 83.00p | 6000 |
31/12/2015 | 85.00p | 85.00p | 78.75p | 83.00p | 6361 |
30/12/2015 | 85.00p | 85.00p | 84.00p | 85.00p | 3556 |
29/12/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
24/12/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
23/12/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
22/12/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
21/12/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
18/12/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
17/12/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
16/12/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
15/12/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
14/12/2015 | 87.50p | 87.50p | 85.00p | 85.00p | 6337 |
11/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
10/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
09/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
08/12/2015 | 87.50p | 87.50p | 85.00p | 87.50p | 49 |
07/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
04/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
03/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
02/12/2015 | 87.50p | 88.00p | 85.00p | 87.50p | 1835 |
01/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
30/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
27/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
26/11/2015 | 87.50p | 87.50p | 87.00p | 87.50p | 560 |
25/11/2015 | 87.50p | 87.50p | 87.00p | 87.50p | 3000 |
24/11/2015 | 87.50p | 87.50p | 87.00p | 87.50p | 189 |
23/11/2015 | 89.00p | 89.00p | 84.82p | 87.50p | 9989 |
20/11/2015 | 89.00p | 89.00p | 85.00p | 89.00p | 14747 |
19/11/2015 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
18/11/2015 | 82.50p | 82.50p | 81.95p | 82.50p | 4645 |
17/11/2015 | 84.00p | 84.00p | 80.00p | 82.50p | 2500 |
16/11/2015 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
13/11/2015 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
12/11/2015 | 84.00p | 84.00p | 83.20p | 84.00p | 450 |
11/11/2015 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
10/11/2015 | 84.00p | 84.00p | 83.20p | 84.00p | 1500 |
09/11/2015 | 83.50p | 84.00p | 79.98p | 83.50p | 7064 |
06/11/2015 | 82.50p | 83.50p | 82.50p | 83.50p | 1200 |
05/11/2015 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
04/11/2015 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
03/11/2015 | 86.50p | 86.50p | 82.00p | 82.50p | 6200 |
02/11/2015 | 88.00p | 88.00p | 82.76p | 86.50p | 3107 |
30/10/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
29/10/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
28/10/2015 | 88.00p | 92.70p | 88.00p | 88.00p | 533 |
27/10/2015 | 88.00p | 92.70p | 88.00p | 88.00p | 1212 |
26/10/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
23/10/2015 | 88.00p | 91.95p | 88.00p | 88.00p | 10861 |
22/10/2015 | 90.50p | 90.50p | 88.00p | 88.00p | 0 |
21/10/2015 | 89.50p | 92.70p | 89.50p | 90.50p | 2152 |
20/10/2015 | 88.00p | 90.00p | 88.00p | 89.50p | 5542 |
19/10/2015 | 97.00p | 97.00p | 83.00p | 88.00p | 11862 |
16/10/2015 | 99.00p | 99.00p | 97.00p | 97.00p | 0 |
15/10/2015 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
14/10/2015 | 99.00p | 101.49p | 95.15p | 99.00p | 9360 |
13/10/2015 | 99.00p | 99.00p | 95.11p | 99.00p | 7058 |
12/10/2015 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
09/10/2015 | 99.00p | 103.00p | 99.00p | 99.00p | 185 |
08/10/2015 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
07/10/2015 | 102.00p | 102.00p | 95.00p | 99.00p | 19003 |
06/10/2015 | 102.50p | 103.70p | 100.00p | 102.00p | 14000 |
05/10/2015 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
02/10/2015 | 102.50p | 105.00p | 100.11p | 102.50p | 14983 |
01/10/2015 | 97.50p | 105.00p | 96.00p | 102.50p | 32305 |
30/09/2015 | 87.50p | 100.00p | 87.50p | 97.50p | 13725 |
29/09/2015 | 88.50p | 88.95p | 87.50p | 87.50p | 5692 |
28/09/2015 | 87.50p | 89.95p | 87.50p | 88.50p | 2200 |
25/09/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 4000 |
24/09/2015 | 85.00p | 92.00p | 85.00p | 87.50p | 11038 |
23/09/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
22/09/2015 | 85.00p | 88.50p | 85.00p | 85.00p | 5790 |
21/09/2015 | 85.00p | 90.00p | 83.50p | 85.00p | 6666 |
18/09/2015 | 81.00p | 83.50p | 77.80p | 83.50p | 11000 |
17/09/2015 | 79.50p | 82.65p | 79.50p | 81.00p | 20000 |
16/09/2015 | 73.50p | 82.65p | 73.50p | 79.50p | 99734 |
15/09/2015 | 72.00p | 76.00p | 71.40p | 73.50p | 64000 |
*Close Price adjusted for both dividends and splits