Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2016 | 46.50p | 46.50p | 43.50p | 44.50p | 14500 |
19/07/2016 | 46.00p | 50.00p | 46.00p | 46.50p | 2100 |
18/07/2016 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
15/07/2016 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
14/07/2016 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
13/07/2016 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
12/07/2016 | 45.50p | 46.96p | 45.50p | 46.00p | 10500 |
11/07/2016 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
08/07/2016 | 45.00p | 45.00p | 43.33p | 44.50p | 18100 |
07/07/2016 | 45.00p | 46.00p | 45.00p | 45.00p | 2000 |
06/07/2016 | 46.00p | 46.00p | 45.00p | 45.00p | 1288 |
05/07/2016 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
04/07/2016 | 45.00p | 46.00p | 45.00p | 46.00p | 0 |
01/07/2016 | 44.00p | 45.00p | 43.60p | 45.00p | 3300 |
30/06/2016 | 43.50p | 45.00p | 43.50p | 44.00p | 3000 |
29/06/2016 | 42.00p | 43.80p | 42.00p | 43.50p | 15000 |
28/06/2016 | 44.00p | 44.00p | 41.75p | 42.00p | 5000 |
27/06/2016 | 47.50p | 47.50p | 43.00p | 44.00p | 8200 |
24/06/2016 | 48.50p | 48.50p | 46.00p | 47.50p | 2446 |
23/06/2016 | 49.00p | 50.00p | 49.00p | 49.00p | 500 |
22/06/2016 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
21/06/2016 | 47.00p | 49.00p | 47.00p | 49.00p | 14638 |
20/06/2016 | 47.00p | 47.80p | 47.00p | 47.00p | 22000 |
17/06/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
16/06/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
15/06/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
14/06/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
13/06/2016 | 48.00p | 48.00p | 46.84p | 47.00p | 22000 |
10/06/2016 | 48.00p | 49.88p | 46.50p | 48.00p | 10004 |
09/06/2016 | 47.50p | 48.00p | 47.50p | 48.00p | 729 |
08/06/2016 | 47.50p | 48.50p | 47.18p | 47.50p | 39500 |
07/06/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
06/06/2016 | 47.50p | 49.00p | 46.10p | 47.50p | 40500 |
03/06/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
02/06/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
01/06/2016 | 47.50p | 47.50p | 47.40p | 47.50p | 20000 |
31/05/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
27/05/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
26/05/2016 | 47.50p | 47.50p | 47.00p | 47.50p | 4000 |
25/05/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
24/05/2016 | 47.50p | 47.50p | 47.19p | 47.50p | 20000 |
23/05/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
20/05/2016 | 47.50p | 48.30p | 47.50p | 47.50p | 20000 |
19/05/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
18/05/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
17/05/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
16/05/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 550 |
13/05/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
12/05/2016 | 48.00p | 48.00p | 46.00p | 47.50p | 4500 |
11/05/2016 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
10/05/2016 | 49.50p | 49.50p | 48.00p | 48.00p | 1000 |
09/05/2016 | 49.50p | 50.00p | 49.50p | 49.50p | 6500 |
06/05/2016 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
05/05/2016 | 49.50p | 49.50p | 48.50p | 49.50p | 0 |
04/05/2016 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
03/05/2016 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
29/04/2016 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
28/04/2016 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
27/04/2016 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
26/04/2016 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
25/04/2016 | 50.50p | 50.50p | 49.00p | 49.50p | 25000 |
22/04/2016 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
21/04/2016 | 50.50p | 50.50p | 50.00p | 50.50p | 2500 |
20/04/2016 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
19/04/2016 | 47.50p | 52.00p | 47.00p | 50.50p | 30247 |
18/04/2016 | 47.50p | 49.95p | 47.50p | 47.50p | 14985 |
15/04/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
14/04/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
13/04/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
12/04/2016 | 46.00p | 47.50p | 46.00p | 47.50p | 1000 |
11/04/2016 | 46.00p | 46.35p | 45.00p | 46.00p | 4786 |
08/04/2016 | 46.00p | 46.80p | 46.00p | 46.00p | 4000 |
07/04/2016 | 45.50p | 46.67p | 45.50p | 46.00p | 4000 |
06/04/2016 | 45.00p | 46.92p | 45.00p | 45.50p | 4000 |
05/04/2016 | 44.50p | 46.20p | 44.50p | 45.00p | 5082 |
04/04/2016 | 42.00p | 44.50p | 42.00p | 44.50p | 10000 |
01/04/2016 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
31/03/2016 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
30/03/2016 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
29/03/2016 | 43.50p | 43.71p | 40.08p | 42.00p | 21616 |
24/03/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
23/03/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
22/03/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
21/03/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
18/03/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
17/03/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
16/03/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
15/03/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
14/03/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
11/03/2016 | 42.50p | 43.50p | 42.50p | 43.50p | 30487 |
10/03/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
09/03/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
08/03/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
07/03/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
04/03/2016 | 43.50p | 43.50p | 42.00p | 42.50p | 21238 |
03/03/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
02/03/2016 | 43.50p | 43.50p | 42.00p | 43.50p | 10214 |
01/03/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
29/02/2016 | 43.00p | 44.52p | 43.00p | 43.50p | 4492 |
26/02/2016 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
25/02/2016 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
24/02/2016 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
23/02/2016 | 43.00p | 44.16p | 41.15p | 43.00p | 7500 |
22/02/2016 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
19/02/2016 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
18/02/2016 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
17/02/2016 | 42.50p | 44.50p | 42.50p | 43.00p | 4000 |
16/02/2016 | 42.50p | 42.50p | 40.00p | 42.50p | 6200 |
15/02/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
12/02/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
11/02/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
10/02/2016 | 41.00p | 43.00p | 41.00p | 42.50p | 10000 |
09/02/2016 | 38.00p | 41.75p | 38.00p | 41.00p | 26000 |
08/02/2016 | 42.50p | 42.65p | 38.00p | 38.00p | 9801 |
05/02/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
04/02/2016 | 42.50p | 42.65p | 42.50p | 42.50p | 594 |
03/02/2016 | 44.00p | 44.00p | 41.00p | 42.50p | 12520 |
02/02/2016 | 44.00p | 44.00p | 43.75p | 44.00p | 1028 |
01/02/2016 | 44.00p | 44.00p | 42.10p | 44.00p | 4000 |
29/01/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
28/01/2016 | 44.00p | 44.75p | 44.00p | 44.00p | 8918 |
27/01/2016 | 43.50p | 44.75p | 43.50p | 44.00p | 11173 |
26/01/2016 | 43.50p | 43.50p | 41.50p | 43.50p | 10747 |
25/01/2016 | 44.00p | 44.50p | 42.00p | 43.50p | 11100 |
22/01/2016 | 45.50p | 45.50p | 43.00p | 44.00p | 8300 |
21/01/2016 | 45.50p | 46.00p | 45.50p | 45.50p | 0 |
20/01/2016 | 46.00p | 46.00p | 44.00p | 46.00p | 2290 |
19/01/2016 | 47.00p | 47.00p | 46.00p | 46.00p | 7500 |
18/01/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
15/01/2016 | 47.00p | 47.85p | 46.27p | 47.00p | 9019 |
14/01/2016 | 46.50p | 48.00p | 46.50p | 47.00p | 10416 |
13/01/2016 | 47.00p | 47.00p | 45.00p | 46.50p | 11000 |
12/01/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
11/01/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
08/01/2016 | 47.50p | 47.50p | 47.00p | 47.00p | 0 |
07/01/2016 | 47.50p | 47.50p | 46.15p | 47.50p | 428 |
06/01/2016 | 47.50p | 48.00p | 47.33p | 47.50p | 15416 |
05/01/2016 | 47.50p | 49.00p | 47.33p | 47.50p | 364 |
04/01/2016 | 47.50p | 47.50p | 46.00p | 47.50p | 7739 |
31/12/2015 | 47.00p | 47.50p | 47.00p | 47.50p | 10000 |
30/12/2015 | 46.00p | 47.00p | 45.00p | 47.00p | 13300 |
29/12/2015 | 50.50p | 50.50p | 45.25p | 46.00p | 28859 |
24/12/2015 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
23/12/2015 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
22/12/2015 | 50.00p | 50.50p | 50.00p | 50.50p | 0 |
21/12/2015 | 50.00p | 51.90p | 50.00p | 50.00p | 500 |
18/12/2015 | 49.00p | 50.00p | 46.00p | 49.50p | 19558 |
17/12/2015 | 51.50p | 52.50p | 48.00p | 49.00p | 6089 |
16/12/2015 | 48.50p | 60.00p | 48.50p | 51.50p | 80477 |
15/12/2015 | 48.50p | 48.50p | 46.00p | 48.00p | 5000 |
14/12/2015 | 51.50p | 51.50p | 47.00p | 48.50p | 11306 |
11/12/2015 | 50.50p | 52.75p | 49.00p | 51.50p | 8206 |
10/12/2015 | 50.50p | 52.45p | 50.50p | 50.50p | 974 |
09/12/2015 | 46.50p | 52.75p | 46.50p | 50.50p | 13798 |
08/12/2015 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
07/12/2015 | 46.50p | 47.80p | 46.50p | 46.50p | 1661 |
04/12/2015 | 46.50p | 47.80p | 46.50p | 46.50p | 300 |
03/12/2015 | 45.50p | 47.75p | 45.50p | 46.50p | 14691 |
02/12/2015 | 43.50p | 45.90p | 43.50p | 45.50p | 15951 |
01/12/2015 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
30/11/2015 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
27/11/2015 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
26/11/2015 | 43.50p | 44.19p | 43.50p | 43.50p | 3150 |
25/11/2015 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
24/11/2015 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
23/11/2015 | 43.50p | 44.25p | 42.28p | 43.50p | 5538 |
20/11/2015 | 42.50p | 43.50p | 42.50p | 43.50p | 2500 |
19/11/2015 | 42.50p | 43.55p | 41.11p | 42.50p | 10741 |
18/11/2015 | 43.00p | 43.00p | 41.11p | 42.50p | 16386 |
17/11/2015 | 47.50p | 47.50p | 42.00p | 43.00p | 27242 |
16/11/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
13/11/2015 | 48.00p | 48.00p | 47.00p | 47.50p | 1400 |
12/11/2015 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
11/11/2015 | 48.00p | 48.00p | 47.30p | 48.00p | 5000 |
10/11/2015 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
09/11/2015 | 48.00p | 48.00p | 45.75p | 48.00p | 5979 |
06/11/2015 | 48.00p | 48.00p | 48.00p | 48.00p | 3500 |
05/11/2015 | 48.00p | 48.00p | 48.00p | 48.00p | 2700 |
04/11/2015 | 48.00p | 48.00p | 47.00p | 48.00p | 4341 |
03/11/2015 | 48.00p | 48.00p | 47.30p | 48.00p | 647 |
02/11/2015 | 48.00p | 48.00p | 47.30p | 48.00p | 10000 |
30/10/2015 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
29/10/2015 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
28/10/2015 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
27/10/2015 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
26/10/2015 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
23/10/2015 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
22/10/2015 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
21/10/2015 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
20/10/2015 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
19/10/2015 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
16/10/2015 | 47.50p | 48.00p | 47.50p | 48.00p | 9180 |
15/10/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
14/10/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
13/10/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
12/10/2015 | 47.50p | 47.50p | 45.00p | 47.50p | 9392 |
09/10/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
08/10/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
07/10/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
06/10/2015 | 47.50p | 47.75p | 47.50p | 47.50p | 3045 |
*Close Price adjusted for both dividends and splits