Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2016 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
19/07/2016 | 35.50p | 36.50p | 34.30p | 35.50p | 5787 |
18/07/2016 | 35.50p | 37.00p | 35.50p | 35.50p | 1239 |
15/07/2016 | 35.50p | 36.50p | 35.50p | 35.50p | 2500 |
14/07/2016 | 35.50p | 35.50p | 34.30p | 35.50p | 1000 |
13/07/2016 | 35.50p | 36.35p | 34.15p | 35.50p | 7907 |
12/07/2016 | 35.50p | 36.40p | 34.30p | 35.50p | 7000 |
11/07/2016 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
08/07/2016 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
07/07/2016 | 35.50p | 35.50p | 34.00p | 35.50p | 20000 |
06/07/2016 | 35.00p | 35.50p | 35.00p | 35.50p | 20000 |
05/07/2016 | 35.00p | 35.00p | 34.40p | 35.00p | 700 |
04/07/2016 | 35.00p | 35.00p | 34.40p | 35.00p | 12 |
01/07/2016 | 35.00p | 35.00p | 34.00p | 35.00p | 40000 |
30/06/2016 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
29/06/2016 | 35.00p | 36.00p | 34.05p | 35.00p | 18634 |
28/06/2016 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
27/06/2016 | 35.00p | 35.00p | 34.40p | 35.00p | 1804 |
24/06/2016 | 34.00p | 37.00p | 33.00p | 35.00p | 24429 |
23/06/2016 | 37.50p | 37.80p | 37.10p | 37.50p | 21671 |
22/06/2016 | 37.00p | 37.70p | 37.00p | 37.50p | 631 |
21/06/2016 | 37.00p | 37.70p | 37.00p | 37.00p | 1027 |
20/06/2016 | 37.00p | 37.70p | 37.00p | 37.00p | 1000 |
17/06/2016 | 37.00p | 38.00p | 36.00p | 37.00p | 17642 |
16/06/2016 | 37.50p | 37.50p | 36.00p | 37.00p | 13000 |
15/06/2016 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
14/06/2016 | 37.50p | 38.90p | 37.00p | 37.50p | 15735 |
13/06/2016 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
10/06/2016 | 37.50p | 39.00p | 36.90p | 37.50p | 11803 |
09/06/2016 | 37.50p | 39.00p | 36.50p | 37.50p | 8264 |
08/06/2016 | 31.50p | 38.50p | 31.00p | 37.50p | 206100 |
07/06/2016 | 44.00p | 44.00p | 43.00p | 44.00p | 6000 |
06/06/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
03/06/2016 | 44.00p | 44.00p | 43.00p | 44.00p | 6010 |
02/06/2016 | 44.00p | 44.00p | 43.00p | 44.00p | 2350 |
01/06/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
31/05/2016 | 44.00p | 44.00p | 43.00p | 44.00p | 28600 |
27/05/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 110 |
26/05/2016 | 44.00p | 44.00p | 42.00p | 44.00p | 7173 |
25/05/2016 | 44.00p | 44.00p | 43.00p | 44.00p | 9000 |
24/05/2016 | 44.50p | 44.50p | 43.00p | 44.00p | 7000 |
23/05/2016 | 43.50p | 44.50p | 43.50p | 44.50p | 5000 |
20/05/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
19/05/2016 | 43.50p | 43.50p | 43.00p | 43.50p | 26200 |
18/05/2016 | 43.50p | 43.50p | 43.00p | 43.50p | 140 |
17/05/2016 | 43.50p | 43.88p | 43.00p | 43.50p | 4936 |
16/05/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
13/05/2016 | 43.00p | 43.50p | 43.50p | 43.50p | 0 |
12/05/2016 | 43.00p | 43.50p | 42.00p | 43.50p | 10000 |
11/05/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
10/05/2016 | 43.50p | 43.50p | 42.00p | 43.50p | 11999 |
09/05/2016 | 43.50p | 43.50p | 43.00p | 43.50p | 94 |
06/05/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
05/05/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
04/05/2016 | 43.50p | 43.50p | 43.00p | 43.50p | 353 |
03/05/2016 | 43.50p | 43.88p | 43.00p | 43.50p | 346 |
29/04/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
28/04/2016 | 43.50p | 43.70p | 43.50p | 43.50p | 1226 |
27/04/2016 | 43.50p | 43.50p | 43.00p | 43.50p | 80 |
26/04/2016 | 43.50p | 43.50p | 43.00p | 43.50p | 118 |
25/04/2016 | 43.50p | 44.50p | 43.50p | 43.50p | 35000 |
22/04/2016 | 43.50p | 43.50p | 43.00p | 43.50p | 3736 |
21/04/2016 | 43.50p | 43.90p | 43.25p | 43.50p | 4999 |
20/04/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
19/04/2016 | 43.50p | 44.50p | 43.00p | 43.50p | 725 |
18/04/2016 | 43.50p | 43.50p | 43.25p | 43.50p | 2526 |
15/04/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
14/04/2016 | 43.50p | 43.90p | 43.50p | 43.50p | 500 |
13/04/2016 | 43.50p | 43.50p | 43.25p | 43.50p | 18000 |
12/04/2016 | 43.00p | 43.50p | 42.00p | 43.50p | 11900 |
11/04/2016 | 43.00p | 43.00p | 42.00p | 43.00p | 2000 |
08/04/2016 | 43.00p | 43.00p | 42.00p | 43.00p | 12180 |
07/04/2016 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
06/04/2016 | 43.00p | 44.50p | 42.40p | 43.00p | 500 |
05/04/2016 | 43.00p | 43.00p | 42.00p | 43.00p | 7253 |
04/04/2016 | 44.00p | 44.50p | 41.00p | 43.00p | 50636 |
01/04/2016 | 44.00p | 44.50p | 42.00p | 44.00p | 837 |
31/03/2016 | 44.00p | 44.00p | 43.60p | 44.00p | 15111 |
30/03/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
29/03/2016 | 44.00p | 44.00p | 42.00p | 44.00p | 1134 |
24/03/2016 | 45.00p | 45.00p | 42.00p | 44.00p | 5938 |
23/03/2016 | 45.00p | 45.00p | 44.00p | 45.00p | 11450 |
22/03/2016 | 45.00p | 45.00p | 44.00p | 45.00p | 665 |
21/03/2016 | 42.50p | 45.00p | 42.50p | 45.00p | 15000 |
18/03/2016 | 44.00p | 44.00p | 42.00p | 42.50p | 8900 |
17/03/2016 | 44.25p | 44.25p | 44.00p | 44.00p | 0 |
16/03/2016 | 46.50p | 46.50p | 44.25p | 44.25p | 14735 |
15/03/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 96334 |
14/03/2016 | 48.00p | 48.00p | 46.50p | 47.00p | 4887 |
11/03/2016 | 48.00p | 48.00p | 46.00p | 48.00p | 300 |
10/03/2016 | 48.00p | 48.00p | 48.00p | 48.00p | 452356 |
09/03/2016 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
08/03/2016 | 48.00p | 48.00p | 46.00p | 48.00p | 315 |
07/03/2016 | 48.00p | 48.00p | 46.00p | 48.00p | 26668 |
04/03/2016 | 47.00p | 49.24p | 47.00p | 48.00p | 389 |
03/03/2016 | 47.00p | 47.50p | 47.00p | 47.00p | 0 |
02/03/2016 | 47.00p | 47.00p | 45.00p | 47.00p | 840 |
01/03/2016 | 47.00p | 47.00p | 46.64p | 47.00p | 12000 |
29/02/2016 | 47.50p | 47.50p | 45.10p | 47.00p | 597 |
26/02/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 1600 |
25/02/2016 | 49.00p | 49.00p | 47.50p | 47.50p | 7900 |
24/02/2016 | 47.00p | 47.00p | 46.00p | 47.00p | 200 |
23/02/2016 | 47.00p | 47.00p | 46.00p | 47.00p | 6 |
22/02/2016 | 47.00p | 47.25p | 46.60p | 47.00p | 15000 |
19/02/2016 | 47.00p | 48.00p | 46.00p | 47.00p | 20412 |
18/02/2016 | 47.00p | 47.00p | 46.00p | 47.00p | 4264 |
17/02/2016 | 47.00p | 48.00p | 46.60p | 47.00p | 1200 |
16/02/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
15/02/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
12/02/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
11/02/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
10/02/2016 | 47.00p | 47.00p | 46.00p | 47.00p | 1000 |
09/02/2016 | 47.00p | 47.00p | 46.00p | 47.00p | 403 |
08/02/2016 | 47.00p | 47.00p | 46.00p | 47.00p | 715 |
05/02/2016 | 47.00p | 48.00p | 47.00p | 47.00p | 0 |
04/02/2016 | 48.12p | 48.12p | 46.25p | 47.00p | 8000 |
03/02/2016 | 48.12p | 48.12p | 46.25p | 48.12p | 102 |
02/02/2016 | 48.12p | 48.12p | 46.25p | 48.12p | 100 |
01/02/2016 | 48.12p | 48.12p | 47.00p | 48.12p | 851 |
29/01/2016 | 48.50p | 48.50p | 46.25p | 48.12p | 3003 |
28/01/2016 | 48.50p | 49.25p | 48.50p | 48.50p | 98 |
27/01/2016 | 48.50p | 49.25p | 48.50p | 48.50p | 0 |
26/01/2016 | 48.50p | 49.50p | 48.50p | 48.50p | 0 |
25/01/2016 | 48.50p | 49.50p | 47.00p | 48.50p | 2067 |
22/01/2016 | 48.50p | 48.50p | 47.60p | 48.50p | 1914 |
21/01/2016 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
20/01/2016 | 51.13p | 51.13p | 47.00p | 48.50p | 29252 |
19/01/2016 | 51.50p | 51.50p | 51.35p | 51.50p | 1947 |
18/01/2016 | 51.50p | 53.00p | 51.00p | 51.50p | 1902 |
15/01/2016 | 52.00p | 52.00p | 51.00p | 51.50p | 6000 |
14/01/2016 | 52.00p | 52.00p | 51.00p | 52.00p | 2109 |
13/01/2016 | 52.50p | 52.50p | 51.00p | 52.00p | 3844 |
12/01/2016 | 54.50p | 54.50p | 51.00p | 52.50p | 23892 |
11/01/2016 | 54.50p | 54.50p | 54.30p | 54.50p | 2135 |
08/01/2016 | 54.00p | 56.50p | 53.00p | 54.50p | 23051 |
07/01/2016 | 54.00p | 54.50p | 54.00p | 54.00p | 5669 |
06/01/2016 | 52.00p | 54.50p | 52.00p | 54.00p | 20513 |
05/01/2016 | 51.50p | 53.00p | 51.50p | 52.00p | 33549 |
04/01/2016 | 51.50p | 53.00p | 51.25p | 51.50p | 1947 |
31/12/2015 | 51.50p | 52.40p | 50.00p | 51.50p | 4001 |
30/12/2015 | 51.50p | 52.50p | 50.00p | 51.50p | 18759 |
29/12/2015 | 51.50p | 53.00p | 51.50p | 51.50p | 94 |
24/12/2015 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
23/12/2015 | 51.50p | 52.50p | 51.50p | 51.50p | 0 |
22/12/2015 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
21/12/2015 | 51.50p | 52.50p | 50.20p | 51.50p | 1026 |
18/12/2015 | 51.50p | 52.50p | 51.50p | 51.50p | 4752 |
17/12/2015 | 51.50p | 52.85p | 50.20p | 51.50p | 12400 |
16/12/2015 | 51.50p | 51.50p | 50.50p | 51.50p | 4054 |
15/12/2015 | 51.50p | 52.50p | 50.50p | 51.50p | 1526 |
14/12/2015 | 50.00p | 52.50p | 49.50p | 51.50p | 17586 |
11/12/2015 | 50.00p | 50.25p | 50.00p | 50.00p | 4600 |
10/12/2015 | 50.00p | 51.00p | 50.00p | 50.00p | 2315 |
09/12/2015 | 50.00p | 51.00p | 49.27p | 50.00p | 169001 |
08/12/2015 | 50.00p | 50.50p | 49.25p | 50.00p | 10388 |
07/12/2015 | 49.00p | 50.50p | 48.25p | 50.00p | 15254 |
04/12/2015 | 49.00p | 49.50p | 47.50p | 49.00p | 11000 |
03/12/2015 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
02/12/2015 | 49.00p | 49.00p | 48.20p | 49.00p | 2034 |
01/12/2015 | 47.00p | 50.00p | 46.00p | 49.00p | 13711 |
30/11/2015 | 45.50p | 45.50p | 44.00p | 45.50p | 19246 |
27/11/2015 | 44.50p | 45.50p | 44.50p | 45.50p | 51 |
26/11/2015 | 44.50p | 45.50p | 43.50p | 44.50p | 9419 |
25/11/2015 | 44.50p | 45.00p | 44.50p | 44.50p | 105000 |
24/11/2015 | 44.50p | 44.50p | 43.50p | 44.50p | 121 |
23/11/2015 | 44.50p | 46.00p | 43.50p | 44.50p | 25978 |
20/11/2015 | 44.50p | 45.25p | 44.50p | 44.50p | 2209 |
19/11/2015 | 44.50p | 44.50p | 43.50p | 44.50p | 2 |
18/11/2015 | 44.50p | 46.00p | 44.50p | 44.50p | 2034 |
17/11/2015 | 44.50p | 46.00p | 43.00p | 44.50p | 24400 |
16/11/2015 | 43.50p | 46.00p | 43.50p | 44.50p | 11749 |
13/11/2015 | 44.50p | 44.60p | 43.50p | 43.50p | 40000 |
12/11/2015 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
11/11/2015 | 44.00p | 44.50p | 44.00p | 44.50p | 0 |
10/11/2015 | 44.50p | 44.90p | 43.00p | 44.00p | 35925 |
09/11/2015 | 45.50p | 45.50p | 43.00p | 44.50p | 8193 |
06/11/2015 | 45.50p | 45.50p | 45.00p | 45.50p | 6938 |
05/11/2015 | 49.00p | 49.00p | 44.63p | 45.50p | 38401 |
04/11/2015 | 49.00p | 50.50p | 49.00p | 49.00p | 0 |
03/11/2015 | 50.50p | 50.50p | 49.00p | 49.00p | 5000 |
02/11/2015 | 50.75p | 50.75p | 50.45p | 50.50p | 4000 |
30/10/2015 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
29/10/2015 | 50.50p | 52.50p | 50.05p | 50.50p | 146 |
28/10/2015 | 50.50p | 50.50p | 50.25p | 50.50p | 10000 |
27/10/2015 | 50.50p | 50.50p | 50.50p | 50.50p | 200 |
26/10/2015 | 50.75p | 50.75p | 50.50p | 50.50p | 286 |
23/10/2015 | 50.75p | 50.75p | 50.50p | 50.75p | 4140 |
22/10/2015 | 51.50p | 51.50p | 50.08p | 50.75p | 10101 |
21/10/2015 | 51.50p | 52.00p | 50.55p | 51.50p | 19361 |
20/10/2015 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
19/10/2015 | 50.50p | 52.00p | 50.50p | 51.00p | 6469 |
16/10/2015 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
15/10/2015 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
14/10/2015 | 48.50p | 51.00p | 48.50p | 50.50p | 10200 |
13/10/2015 | 48.00p | 50.00p | 48.00p | 48.50p | 10000 |
12/10/2015 | 48.00p | 48.00p | 47.80p | 48.00p | 179 |
09/10/2015 | 48.00p | 50.00p | 47.00p | 48.00p | 12396 |
08/10/2015 | 48.00p | 49.00p | 48.00p | 48.00p | 1000 |
07/10/2015 | 47.50p | 48.00p | 47.25p | 48.00p | 6138 |
06/10/2015 | 48.00p | 48.25p | 47.00p | 47.50p | 7313 |
*Close Price adjusted for both dividends and splits