Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/06/2016 | 58.50p | 65.70p | 50.25p | 54.00p | 245866 |
20/06/2016 | 66.00p | 66.00p | 48.63p | 58.50p | 384706 |
17/06/2016 | 75.00p | 76.20p | 60.69p | 66.00p | 612064 |
16/06/2016 | 51.00p | 75.00p | 51.00p | 75.00p | 499340 |
15/06/2016 | 61.50p | 69.00p | 48.30p | 54.00p | 796195 |
14/06/2016 | 43.50p | 57.00p | 42.75p | 55.50p | 536729 |
13/06/2016 | 39.00p | 49.50p | 39.00p | 43.50p | 946594 |
10/06/2016 | 37.50p | 44.82p | 35.40p | 39.00p | 393925 |
09/06/2016 | 31.50p | 51.60p | 31.50p | 37.50p | 979588 |
08/06/2016 | 31.50p | 33.00p | 31.50p | 31.50p | 4815 |
07/06/2016 | 33.00p | 34.35p | 31.50p | 31.50p | 69502 |
06/06/2016 | 33.00p | 35.10p | 30.00p | 33.00p | 43314 |
03/06/2016 | 33.00p | 36.00p | 32.10p | 33.00p | 118294 |
02/06/2016 | 35.25p | 35.70p | 30.45p | 33.00p | 88083 |
01/06/2016 | 37.50p | 37.50p | 31.80p | 35.25p | 118287 |
31/05/2016 | 34.50p | 38.10p | 34.14p | 37.50p | 178854 |
27/05/2016 | 34.50p | 35.40p | 34.14p | 34.50p | 73921 |
26/05/2016 | 34.50p | 37.50p | 34.50p | 34.50p | 183936 |
25/05/2016 | 37.50p | 39.00p | 30.00p | 36.00p | 1073305 |
24/05/2016 | 49.50p | 49.50p | 35.25p | 37.50p | 137305 |
23/05/2016 | 49.50p | 51.00p | 42.00p | 49.50p | 28463 |
20/05/2016 | 66.00p | 73.50p | 37.50p | 49.50p | 24103 |
19/05/2016 | 66.00p | 66.00p | 59.73p | 66.00p | 1649 |
18/05/2016 | 66.00p | 74.10p | 59.70p | 66.00p | 721 |
17/05/2016 | 67.50p | 73.50p | 58.08p | 66.00p | 7550 |
16/05/2016 | 67.50p | 67.50p | 63.12p | 67.50p | 2550 |
13/05/2016 | 67.50p | 78.00p | 57.00p | 67.50p | 2470 |
12/05/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
11/05/2016 | 66.00p | 75.00p | 60.81p | 67.50p | 3017 |
10/05/2016 | 66.00p | 74.97p | 59.73p | 66.00p | 8761 |
09/05/2016 | 66.00p | 71.70p | 59.73p | 66.00p | 2210 |
06/05/2016 | 73.50p | 76.50p | 58.47p | 66.00p | 12901 |
05/05/2016 | 58.50p | 78.60p | 52.80p | 73.50p | 26541 |
04/05/2016 | 63.00p | 68.97p | 51.63p | 58.50p | 13343 |
03/05/2016 | 63.00p | 72.00p | 57.03p | 63.00p | 6627 |
29/04/2016 | 52.50p | 74.40p | 51.60p | 63.00p | 60085 |
28/04/2016 | 61.50p | 62.97p | 51.63p | 52.50p | 12670 |
27/04/2016 | 63.00p | 65.10p | 60.00p | 61.50p | 15100 |
26/04/2016 | 61.50p | 68.97p | 54.80p | 63.00p | 53212 |
25/04/2016 | 73.50p | 75.00p | 66.00p | 69.00p | 27838 |
22/04/2016 | 73.50p | 76.35p | 69.00p | 73.50p | 2711 |
21/04/2016 | 76.50p | 78.00p | 69.00p | 73.50p | 13432 |
20/04/2016 | 72.00p | 88.50p | 72.00p | 76.50p | 28008 |
19/04/2016 | 76.50p | 81.00p | 69.03p | 72.00p | 19384 |
18/04/2016 | 82.50p | 84.03p | 72.40p | 76.50p | 43292 |
15/04/2016 | 81.00p | 95.10p | 75.00p | 82.50p | 51299 |
14/04/2016 | 85.50p | 85.98p | 75.63p | 81.00p | 94043 |
13/04/2016 | 100.50p | 100.50p | 78.63p | 85.50p | 43300 |
12/04/2016 | 102.00p | 118.20p | 90.45p | 100.50p | 70904 |
11/04/2016 | 91.50p | 102.00p | 72.00p | 102.00p | 74563 |
08/04/2016 | 90.00p | 91.50p | 63.75p | 79.50p | 66281 |
07/04/2016 | 60.00p | 93.00p | 60.00p | 90.00p | 237888 |
06/04/2016 | 55.50p | 69.00p | 51.00p | 60.00p | 35043 |
05/04/2016 | 49.50p | 69.00p | 45.60p | 55.50p | 159695 |
04/04/2016 | 69.00p | 72.00p | 45.30p | 49.50p | 197266 |
01/04/2016 | 127.50p | 222.00p | 69.90p | 72.00p | 912132 |
31/03/2016 | 28.50p | 135.00p | 28.50p | 127.50p | 228673 |
30/03/2016 | 31.50p | 31.50p | 28.50p | 28.50p | 3261 |
29/03/2016 | 36.00p | 36.00p | 26.40p | 31.50p | 8276 |
24/03/2016 | 31.50p | 36.00p | 30.00p | 36.00p | 14446 |
23/03/2016 | 31.50p | 32.10p | 30.00p | 31.50p | 6943 |
22/03/2016 | 34.50p | 34.50p | 30.30p | 34.50p | 1513 |
21/03/2016 | 34.50p | 48.00p | 33.00p | 34.50p | 3503 |
18/03/2016 | 34.50p | 36.00p | 33.00p | 34.50p | 667 |
17/03/2016 | 37.50p | 37.50p | 33.00p | 34.50p | 4699 |
16/03/2016 | 42.00p | 42.00p | 37.50p | 37.50p | 1073 |
15/03/2016 | 42.00p | 42.00p | 39.00p | 42.00p | 783 |
14/03/2016 | 42.00p | 42.00p | 39.00p | 42.00p | 1800 |
11/03/2016 | 42.00p | 42.00p | 39.00p | 42.00p | 2404 |
10/03/2016 | 40.50p | 42.00p | 39.00p | 42.00p | 2653 |
09/03/2016 | 40.50p | 40.50p | 39.03p | 40.50p | 596 |
08/03/2016 | 40.50p | 52.50p | 40.14p | 40.50p | 442 |
07/03/2016 | 40.50p | 40.86p | 39.00p | 40.50p | 1628 |
04/03/2016 | 40.50p | 40.95p | 39.00p | 40.50p | 4000 |
03/03/2016 | 40.50p | 51.00p | 36.99p | 39.00p | 13215 |
02/03/2016 | 43.50p | 44.85p | 37.53p | 40.50p | 7706 |
01/03/2016 | 57.00p | 57.00p | 34.50p | 40.50p | 54947 |
29/02/2016 | 48.00p | 57.00p | 45.00p | 57.00p | 40630 |
26/02/2016 | 36.00p | 74.10p | 36.00p | 48.00p | 115097 |
25/02/2016 | 31.50p | 36.00p | 31.50p | 36.00p | 5186 |
24/02/2016 | 31.50p | 31.50p | 25.50p | 31.50p | 9000 |
23/02/2016 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
22/02/2016 | 31.50p | 31.50p | 27.00p | 31.50p | 21039 |
19/02/2016 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
18/02/2016 | 33.00p | 33.00p | 31.50p | 31.50p | 0 |
17/02/2016 | 33.00p | 52.50p | 33.00p | 33.00p | 0 |
16/02/2016 | 37.50p | 38.40p | 30.03p | 33.00p | 10190 |
15/02/2016 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
12/02/2016 | 39.00p | 39.00p | 33.00p | 37.50p | 5782 |
11/02/2016 | 39.00p | 39.90p | 36.00p | 39.00p | 2674 |
10/02/2016 | 39.00p | 40.32p | 39.00p | 39.00p | 961 |
09/02/2016 | 39.00p | 39.00p | 36.30p | 39.00p | 2466 |
08/02/2016 | 39.00p | 42.00p | 36.00p | 39.00p | 8430 |
05/02/2016 | 46.50p | 46.50p | 36.93p | 39.00p | 8546 |
04/02/2016 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
03/02/2016 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
02/02/2016 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
01/02/2016 | 46.50p | 46.50p | 46.50p | 46.50p | 1000 |
29/01/2016 | 46.50p | 46.80p | 46.50p | 46.50p | 1474 |
28/01/2016 | 46.50p | 47.61p | 40.50p | 46.50p | 3996 |
27/01/2016 | 39.00p | 55.50p | 39.00p | 46.50p | 15343 |
26/01/2016 | 37.50p | 52.50p | 36.60p | 39.00p | 2565 |
25/01/2016 | 40.50p | 52.50p | 37.50p | 37.50p | 2184 |
22/01/2016 | 37.50p | 48.00p | 37.50p | 40.50p | 7563 |
21/01/2016 | 52.50p | 56.25p | 45.00p | 49.50p | 9316 |
20/01/2016 | 52.50p | 52.50p | 45.00p | 52.50p | 2145 |
19/01/2016 | 52.50p | 52.50p | 48.75p | 52.50p | 846 |
18/01/2016 | 52.50p | 67.50p | 52.50p | 52.50p | 0 |
15/01/2016 | 52.50p | 57.00p | 45.00p | 52.50p | 5133 |
14/01/2016 | 52.50p | 52.50p | 46.50p | 52.50p | 3833 |
13/01/2016 | 52.50p | 52.95p | 52.50p | 52.50p | 17 |
12/01/2016 | 60.00p | 67.50p | 48.00p | 52.50p | 17480 |
11/01/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
08/01/2016 | 52.50p | 75.00p | 52.50p | 60.00p | 5079 |
07/01/2016 | 75.00p | 82.47p | 52.50p | 52.50p | 4560 |
06/01/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
05/01/2016 | 67.50p | 75.00p | 60.00p | 75.00p | 5353 |
04/01/2016 | 67.50p | 75.00p | 60.00p | 67.50p | 7079 |
31/12/2015 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
30/12/2015 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
29/12/2015 | 67.50p | 71.97p | 67.50p | 67.50p | 667 |
24/12/2015 | 67.50p | 67.50p | 60.00p | 67.50p | 1767 |
23/12/2015 | 67.50p | 82.50p | 60.00p | 67.50p | 4333 |
22/12/2015 | 67.50p | 67.50p | 60.12p | 67.50p | 1333 |
21/12/2015 | 75.00p | 75.00p | 67.50p | 67.50p | 1080 |
18/12/2015 | 75.00p | 82.47p | 75.00p | 75.00p | 0 |
17/12/2015 | 67.50p | 82.50p | 67.50p | 75.00p | 0 |
16/12/2015 | 67.50p | 67.50p | 62.28p | 67.50p | 8 |
15/12/2015 | 67.50p | 67.50p | 60.00p | 67.50p | 1112 |
14/12/2015 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
11/12/2015 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
10/12/2015 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
09/12/2015 | 67.50p | 67.50p | 62.28p | 67.50p | 17 |
08/12/2015 | 67.50p | 82.50p | 67.50p | 67.50p | 0 |
07/12/2015 | 67.50p | 82.50p | 67.50p | 67.50p | 0 |
04/12/2015 | 67.50p | 82.50p | 63.00p | 67.50p | 104 |
03/12/2015 | 67.50p | 67.50p | 63.00p | 67.50p | 131 |
02/12/2015 | 67.50p | 72.00p | 60.00p | 67.50p | 2518 |
01/12/2015 | 75.00p | 75.00p | 67.50p | 67.50p | 1205 |
30/11/2015 | 67.50p | 80.97p | 67.50p | 75.00p | 7508 |
27/11/2015 | 82.50p | 82.50p | 67.50p | 67.50p | 6919 |
26/11/2015 | 82.50p | 90.00p | 75.00p | 82.50p | 20043 |
25/11/2015 | 82.50p | 82.50p | 75.00p | 82.50p | 282 |
24/11/2015 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
23/11/2015 | 82.50p | 82.50p | 77.25p | 82.50p | 213 |
20/11/2015 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
19/11/2015 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
18/11/2015 | 82.50p | 82.50p | 78.15p | 82.50p | 600 |
17/11/2015 | 82.50p | 82.50p | 78.15p | 82.50p | 928 |
16/11/2015 | 97.50p | 97.50p | 77.28p | 82.50p | 1460 |
13/11/2015 | 90.00p | 97.50p | 90.00p | 97.50p | 2167 |
12/11/2015 | 82.50p | 99.00p | 81.00p | 90.00p | 4802 |
11/11/2015 | 82.50p | 89.97p | 75.00p | 82.50p | 17074 |
10/11/2015 | 97.50p | 97.50p | 67.50p | 82.50p | 1522 |
09/11/2015 | 97.50p | 97.50p | 90.00p | 97.50p | 1300 |
06/11/2015 | 97.50p | 101.25p | 97.50p | 97.50p | 100 |
05/11/2015 | 97.50p | 101.70p | 97.50p | 97.50p | 47 |
04/11/2015 | 97.50p | 120.00p | 97.50p | 97.50p | 549 |
03/11/2015 | 112.50p | 120.00p | 97.50p | 97.50p | 333 |
02/11/2015 | 127.50p | 127.50p | 105.00p | 112.50p | 2433 |
30/10/2015 | 112.50p | 112.50p | 105.00p | 112.50p | 333 |
29/10/2015 | 127.50p | 127.50p | 96.00p | 112.50p | 2103 |
28/10/2015 | 127.50p | 127.50p | 105.00p | 127.50p | 1402 |
27/10/2015 | 112.50p | 127.50p | 105.00p | 127.50p | 4692 |
26/10/2015 | 112.50p | 112.50p | 105.00p | 112.50p | 395 |
23/10/2015 | 112.50p | 112.50p | 105.00p | 112.50p | 68 |
22/10/2015 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
21/10/2015 | 112.50p | 112.50p | 105.00p | 112.50p | 32 |
20/10/2015 | 127.50p | 127.50p | 105.00p | 112.50p | 9026 |
19/10/2015 | 127.50p | 127.50p | 108.00p | 127.50p | 1741 |
16/10/2015 | 97.50p | 150.00p | 97.50p | 127.50p | 14237 |
15/10/2015 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
14/10/2015 | 97.50p | 105.00p | 97.50p | 97.50p | 500 |
13/10/2015 | 112.50p | 115.35p | 97.50p | 97.50p | 10445 |
12/10/2015 | 112.50p | 112.50p | 105.00p | 112.50p | 1728 |
09/10/2015 | 112.50p | 117.00p | 108.18p | 112.50p | 3504 |
08/10/2015 | 112.50p | 120.00p | 108.00p | 112.50p | 6268 |
07/10/2015 | 112.50p | 120.00p | 108.90p | 112.50p | 9962 |
06/10/2015 | 112.50p | 150.00p | 108.00p | 112.50p | 4563 |
05/10/2015 | 112.50p | 127.50p | 105.00p | 112.50p | 48273 |
02/10/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
01/10/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
30/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
29/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
28/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
25/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
24/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
23/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
22/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
21/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
18/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
17/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
16/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
15/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
14/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
11/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
10/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
09/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
08/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
07/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
*Close Price adjusted for both dividends and splits