Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/04/2017 | 42.50p | 43.80p | 40.05p | 42.50p | 4175 |
06/04/2017 | 42.50p | 44.00p | 42.50p | 42.50p | 11363 |
05/04/2017 | 42.50p | 43.80p | 40.05p | 42.50p | 10075 |
04/04/2017 | 42.50p | 42.50p | 40.00p | 42.50p | 4148 |
03/04/2017 | 42.50p | 43.00p | 42.00p | 42.50p | 5050 |
31/03/2017 | 42.50p | 42.50p | 40.05p | 42.50p | 10711 |
30/03/2017 | 42.50p | 42.50p | 40.50p | 42.50p | 3146 |
29/03/2017 | 42.50p | 42.90p | 40.05p | 42.50p | 10822 |
28/03/2017 | 42.50p | 42.90p | 40.00p | 42.50p | 3283 |
27/03/2017 | 42.50p | 42.90p | 40.05p | 42.50p | 3159 |
24/03/2017 | 41.50p | 42.90p | 38.00p | 41.50p | 6900 |
23/03/2017 | 41.50p | 42.90p | 41.50p | 41.50p | 1162 |
22/03/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
21/03/2017 | 43.50p | 43.50p | 38.00p | 41.50p | 30769 |
20/03/2017 | 43.50p | 44.50p | 40.10p | 43.50p | 3757 |
17/03/2017 | 43.50p | 43.50p | 41.00p | 43.50p | 3636 |
16/03/2017 | 43.50p | 43.50p | 41.00p | 43.50p | 345800 |
15/03/2017 | 43.50p | 43.50p | 41.50p | 43.50p | 2473 |
14/03/2017 | 43.50p | 43.50p | 41.50p | 43.50p | 3300 |
13/03/2017 | 43.50p | 45.32p | 42.00p | 43.50p | 9244 |
10/03/2017 | 43.50p | 45.49p | 40.75p | 43.50p | 13420 |
09/03/2017 | 42.50p | 43.50p | 42.50p | 43.50p | 0 |
08/03/2017 | 42.50p | 44.19p | 40.75p | 42.50p | 711981 |
07/03/2017 | 43.00p | 43.35p | 38.07p | 41.50p | 4058 |
06/03/2017 | 43.00p | 43.50p | 38.20p | 41.50p | 21227 |
03/03/2017 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
02/03/2017 | 41.50p | 43.50p | 38.75p | 41.50p | 5473 |
01/03/2017 | 41.50p | 43.65p | 39.00p | 41.50p | 4604 |
28/02/2017 | 43.00p | 43.75p | 41.50p | 41.50p | 4520 |
27/02/2017 | 43.00p | 43.00p | 40.10p | 41.50p | 1000 |
24/02/2017 | 41.50p | 41.50p | 38.00p | 41.50p | 50050 |
23/02/2017 | 41.50p | 43.75p | 40.15p | 41.50p | 2591 |
22/02/2017 | 43.00p | 43.00p | 40.00p | 41.50p | 24999 |
21/02/2017 | 43.00p | 43.75p | 40.10p | 41.50p | 12109 |
20/02/2017 | 41.50p | 43.80p | 40.50p | 41.50p | 23827 |
17/02/2017 | 41.50p | 44.00p | 40.00p | 41.50p | 86559 |
16/02/2017 | 41.50p | 41.50p | 40.10p | 41.50p | 2000 |
15/02/2017 | 41.50p | 41.50p | 40.00p | 41.50p | 6000 |
14/02/2017 | 41.50p | 41.50p | 40.20p | 41.50p | 2726 |
13/02/2017 | 41.50p | 45.00p | 41.50p | 41.50p | 2500 |
10/02/2017 | 43.00p | 45.00p | 41.50p | 41.50p | 2500 |
09/02/2017 | 41.50p | 41.50p | 40.20p | 41.50p | 2200 |
08/02/2017 | 43.00p | 45.00p | 39.74p | 41.50p | 10422 |
07/02/2017 | 40.00p | 45.00p | 38.00p | 41.50p | 21874 |
06/02/2017 | 37.50p | 45.00p | 37.50p | 40.00p | 153623 |
03/02/2017 | 60.00p | 60.00p | 30.00p | 60.00p | 357449 |
02/02/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
01/02/2017 | 55.00p | 60.00p | 55.00p | 60.00p | 9018 |
31/01/2017 | 55.00p | 60.00p | 60.00p | 60.00p | 0 |
30/01/2017 | 55.00p | 60.00p | 55.00p | 60.00p | 1631 |
27/01/2017 | 60.00p | 60.00p | 55.40p | 60.00p | 43 |
26/01/2017 | 60.00p | 60.00p | 55.00p | 60.00p | 5400 |
25/01/2017 | 55.00p | 60.00p | 60.00p | 60.00p | 0 |
24/01/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
23/01/2017 | 60.00p | 60.00p | 55.00p | 60.00p | 2000 |
20/01/2017 | 55.00p | 60.00p | 55.00p | 60.00p | 196 |
19/01/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
18/01/2017 | 55.00p | 60.00p | 55.00p | 60.00p | 590 |
17/01/2017 | 60.00p | 60.00p | 55.00p | 60.00p | 4032 |
16/01/2017 | 55.00p | 60.00p | 55.00p | 60.00p | 47735 |
13/01/2017 | 55.00p | 60.00p | 60.00p | 60.00p | 0 |
12/01/2017 | 55.00p | 60.00p | 60.00p | 60.00p | 0 |
11/01/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
10/01/2017 | 55.00p | 60.00p | 55.00p | 60.00p | 2863 |
09/01/2017 | 55.00p | 60.00p | 55.00p | 60.00p | 79 |
06/01/2017 | 55.00p | 60.00p | 55.00p | 60.00p | 5630 |
05/01/2017 | 55.00p | 60.00p | 55.00p | 60.00p | 0 |
04/01/2017 | 55.00p | 60.00p | 55.00p | 60.00p | 0 |
03/01/2017 | 55.00p | 60.00p | 55.00p | 60.00p | 900 |
30/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
29/12/2016 | 55.00p | 60.00p | 45.00p | 60.00p | 1613 |
28/12/2016 | 55.00p | 60.00p | 60.00p | 60.00p | 0 |
23/12/2016 | 55.00p | 60.00p | 55.00p | 60.00p | 0 |
22/12/2016 | 55.00p | 60.00p | 60.00p | 60.00p | 0 |
21/12/2016 | 55.00p | 60.00p | 55.00p | 60.00p | 1000 |
20/12/2016 | 55.00p | 60.00p | 60.00p | 60.00p | 0 |
19/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
16/12/2016 | 60.00p | 60.00p | 55.00p | 60.00p | 2543 |
15/12/2016 | 60.00p | 60.00p | 55.00p | 60.00p | 1700 |
14/12/2016 | 60.00p | 65.00p | 60.00p | 60.00p | 3099 |
13/12/2016 | 60.00p | 60.00p | 55.00p | 60.00p | 1000 |
12/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
09/12/2016 | 55.00p | 60.00p | 60.00p | 60.00p | 0 |
08/12/2016 | 60.00p | 60.00p | 55.00p | 60.00p | 2998 |
07/12/2016 | 55.00p | 60.00p | 60.00p | 60.00p | 0 |
06/12/2016 | 60.00p | 60.00p | 55.00p | 60.00p | 2200 |
05/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
02/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
01/12/2016 | 55.00p | 60.00p | 55.00p | 60.00p | 1000 |
30/11/2016 | 55.00p | 60.00p | 55.00p | 60.00p | 1183 |
29/11/2016 | 55.00p | 60.00p | 55.00p | 60.00p | 27788 |
28/11/2016 | 60.00p | 60.00p | 55.00p | 60.00p | 714 |
25/11/2016 | 60.00p | 60.00p | 57.40p | 60.00p | 1000 |
24/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
23/11/2016 | 60.00p | 60.00p | 55.00p | 60.00p | 4193 |
22/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
21/11/2016 | 55.00p | 60.00p | 50.00p | 60.00p | 2500 |
18/11/2016 | 55.00p | 60.00p | 55.00p | 60.00p | 102757 |
17/11/2016 | 60.00p | 60.00p | 55.00p | 60.00p | 750 |
16/11/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
15/11/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
14/11/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
11/11/2016 | 62.50p | 62.50p | 55.00p | 62.50p | 895 |
10/11/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
09/11/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
08/11/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
07/11/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
04/11/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
03/11/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
02/11/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
01/11/2016 | 62.50p | 62.50p | 55.00p | 62.50p | 15744 |
31/10/2016 | 62.50p | 62.50p | 50.00p | 62.50p | 3423 |
28/10/2016 | 62.50p | 62.50p | 50.00p | 62.50p | 6656 |
27/10/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
26/10/2016 | 62.50p | 62.50p | 58.00p | 62.50p | 2500 |
25/10/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
24/10/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
21/10/2016 | 62.50p | 62.50p | 58.00p | 62.50p | 3432 |
20/10/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
19/10/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
18/10/2016 | 62.50p | 62.50p | 50.00p | 62.50p | 10500 |
17/10/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
14/10/2016 | 62.50p | 62.50p | 50.00p | 62.50p | 3892 |
13/10/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
12/10/2016 | 62.50p | 62.50p | 58.75p | 62.50p | 100 |
11/10/2016 | 62.50p | 62.50p | 59.50p | 62.50p | 3000 |
10/10/2016 | 62.50p | 62.50p | 59.00p | 62.50p | 6466 |
07/10/2016 | 62.50p | 62.50p | 50.00p | 62.50p | 14990 |
06/10/2016 | 62.50p | 62.50p | 60.00p | 62.50p | 3320 |
05/10/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
04/10/2016 | 62.50p | 62.50p | 60.00p | 62.50p | 1237 |
03/10/2016 | 62.50p | 62.50p | 55.00p | 62.50p | 267 |
30/09/2016 | 62.50p | 62.50p | 53.02p | 62.50p | 20000 |
29/09/2016 | 62.50p | 63.00p | 50.50p | 62.50p | 11699 |
28/09/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
27/09/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
26/09/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
23/09/2016 | 62.50p | 63.00p | 62.50p | 62.50p | 1050 |
22/09/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
21/09/2016 | 60.00p | 64.00p | 50.00p | 62.50p | 1162 |
20/09/2016 | 62.50p | 64.00p | 62.50p | 62.50p | 1500 |
19/09/2016 | 62.50p | 62.50p | 55.00p | 62.50p | 1768 |
16/09/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
15/09/2016 | 62.50p | 65.00p | 62.50p | 62.50p | 1000 |
14/09/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
13/09/2016 | 62.50p | 62.50p | 55.00p | 62.50p | 351 |
12/09/2016 | 65.00p | 65.00p | 62.50p | 62.50p | 0 |
09/09/2016 | 72.50p | 75.00p | 56.00p | 65.00p | 5600 |
08/09/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
07/09/2016 | 75.00p | 75.00p | 72.50p | 72.50p | 131 |
06/09/2016 | 80.00p | 80.00p | 65.00p | 72.50p | 54278 |
05/09/2016 | 80.00p | 80.00p | 75.00p | 80.00p | 1000 |
02/09/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
01/09/2016 | 80.00p | 80.00p | 77.50p | 80.00p | 1000 |
31/08/2016 | 80.00p | 80.00p | 75.00p | 80.00p | 1000 |
30/08/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
26/08/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
25/08/2016 | 80.00p | 80.00p | 77.70p | 80.00p | 4000 |
24/08/2016 | 80.00p | 80.00p | 75.00p | 80.00p | 45 |
23/08/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
22/08/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
19/08/2016 | 80.00p | 80.00p | 75.00p | 80.00p | 4555 |
18/08/2016 | 80.00p | 80.00p | 75.00p | 80.00p | 1900 |
17/08/2016 | 80.00p | 80.00p | 75.00p | 80.00p | 1822 |
16/08/2016 | 80.00p | 80.00p | 75.00p | 80.00p | 1000 |
15/08/2016 | 80.00p | 80.00p | 78.00p | 80.00p | 3000 |
12/08/2016 | 80.00p | 80.00p | 75.00p | 80.00p | 2500 |
11/08/2016 | 82.50p | 82.50p | 80.00p | 82.50p | 1756 |
10/08/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
09/08/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
08/08/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
05/08/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
04/08/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
03/08/2016 | 82.50p | 82.50p | 80.00p | 82.50p | 3105 |
02/08/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
01/08/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
29/07/2016 | 85.00p | 85.00p | 80.00p | 82.50p | 3674 |
28/07/2016 | 85.00p | 85.00p | 80.00p | 85.00p | 6250 |
27/07/2016 | 85.00p | 85.00p | 80.00p | 85.00p | 1270 |
26/07/2016 | 75.00p | 85.00p | 75.00p | 85.00p | 0 |
25/07/2016 | 75.00p | 87.00p | 75.00p | 85.00p | 87340 |
22/07/2016 | 85.00p | 85.00p | 80.00p | 85.00p | 8125 |
21/07/2016 | 85.00p | 85.00p | 82.00p | 85.00p | 1500 |
20/07/2016 | 85.00p | 85.00p | 80.50p | 85.00p | 1000 |
19/07/2016 | 85.00p | 85.00p | 82.00p | 85.00p | 1204 |
18/07/2016 | 85.00p | 85.00p | 80.00p | 85.00p | 2498 |
15/07/2016 | 85.00p | 85.00p | 82.00p | 85.00p | 7423 |
14/07/2016 | 85.00p | 85.00p | 82.00p | 85.00p | 2173 |
13/07/2016 | 85.00p | 85.00p | 80.00p | 85.00p | 14745 |
12/07/2016 | 85.00p | 85.00p | 82.00p | 85.00p | 2200 |
11/07/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
08/07/2016 | 85.00p | 85.00p | 70.00p | 85.00p | 1500 |
07/07/2016 | 90.00p | 90.00p | 80.00p | 85.00p | 2582 |
06/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
05/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
04/07/2016 | 90.00p | 90.00p | 80.00p | 90.00p | 1250 |
01/07/2016 | 90.00p | 90.00p | 80.00p | 90.00p | 4384 |
30/06/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
29/06/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
28/06/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
*Close Price adjusted for both dividends and splits