Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/06/2016 | 62.50p | 62.50p | 59.50p | 60.00p | 38350 |
13/06/2016 | 62.50p | 62.50p | 55.00p | 62.50p | 8139 |
10/06/2016 | 62.50p | 62.50p | 56.00p | 62.50p | 21400 |
09/06/2016 | 62.50p | 62.50p | 59.50p | 62.50p | 10013 |
08/06/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
07/06/2016 | 62.50p | 62.50p | 55.00p | 62.50p | 28750 |
06/06/2016 | 62.50p | 62.50p | 55.00p | 62.50p | 10000 |
03/06/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
02/06/2016 | 62.50p | 63.50p | 56.00p | 62.50p | 10621 |
01/06/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
31/05/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
27/05/2016 | 60.00p | 63.50p | 57.50p | 62.50p | 121419 |
26/05/2016 | 60.00p | 60.00p | 57.50p | 60.00p | 172490 |
25/05/2016 | 60.00p | 60.00p | 55.00p | 60.00p | 1000 |
24/05/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
23/05/2016 | 57.50p | 62.00p | 56.50p | 60.00p | 112021 |
20/05/2016 | 56.25p | 61.00p | 56.25p | 57.50p | 174310 |
19/05/2016 | 56.25p | 56.25p | 56.25p | 56.25p | 0 |
18/05/2016 | 56.25p | 61.00p | 56.25p | 56.25p | 2500 |
17/05/2016 | 56.25p | 61.25p | 56.25p | 56.25p | 5000 |
16/05/2016 | 53.75p | 56.25p | 49.00p | 56.25p | 5548 |
13/05/2016 | 56.25p | 60.00p | 52.50p | 56.25p | 20000 |
12/05/2016 | 60.00p | 60.00p | 40.00p | 60.00p | 100322 |
11/05/2016 | 60.00p | 61.25p | 60.00p | 60.00p | 0 |
10/05/2016 | 61.25p | 61.25p | 60.00p | 60.00p | 0 |
09/05/2016 | 62.50p | 66.25p | 61.25p | 61.25p | 0 |
06/05/2016 | 62.50p | 62.50p | 52.50p | 62.50p | 2576 |
05/05/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
04/05/2016 | 62.50p | 62.50p | 52.50p | 62.50p | 5000 |
03/05/2016 | 65.00p | 72.50p | 52.50p | 62.50p | 128981 |
29/04/2016 | 63.75p | 65.00p | 55.00p | 65.00p | 68163 |
28/04/2016 | 61.25p | 61.25p | 52.50p | 61.25p | 20939 |
27/04/2016 | 61.25p | 64.75p | 55.00p | 61.25p | 28831 |
26/04/2016 | 61.25p | 66.95p | 55.00p | 61.25p | 10428 |
25/04/2016 | 61.25p | 66.95p | 56.00p | 61.25p | 23436 |
22/04/2016 | 65.00p | 65.00p | 55.75p | 61.25p | 589 |
21/04/2016 | 55.00p | 70.00p | 55.00p | 64.00p | 19500 |
20/04/2016 | 55.00p | 64.80p | 51.50p | 55.00p | 22906 |
19/04/2016 | 51.25p | 55.00p | 45.00p | 55.00p | 31803 |
18/04/2016 | 51.25p | 55.00p | 42.50p | 51.25p | 31409 |
15/04/2016 | 51.25p | 51.25p | 42.50p | 51.25p | 100 |
14/04/2016 | 51.25p | 59.13p | 42.50p | 51.25p | 36694 |
13/04/2016 | 37.50p | 90.00p | 35.50p | 51.25p | 64970 |
12/04/2016 | 36.25p | 48.63p | 36.25p | 36.25p | 2500 |
11/04/2016 | 36.25p | 36.25p | 36.25p | 36.25p | 0 |
08/04/2016 | 36.25p | 36.25p | 36.25p | 36.25p | 0 |
07/04/2016 | 36.25p | 36.25p | 36.25p | 36.25p | 0 |
06/04/2016 | 36.25p | 48.63p | 26.10p | 36.25p | 484 |
05/04/2016 | 35.00p | 40.00p | 35.00p | 40.00p | 1250 |
04/04/2016 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
01/04/2016 | 35.00p | 47.50p | 35.00p | 35.00p | 5225 |
31/03/2016 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
30/03/2016 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
29/03/2016 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
24/03/2016 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
23/03/2016 | 32.50p | 35.00p | 32.50p | 35.00p | 0 |
22/03/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
21/03/2016 | 32.50p | 32.50p | 23.00p | 32.50p | 274 |
18/03/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
17/03/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
16/03/2016 | 32.50p | 40.00p | 32.50p | 32.50p | 1250 |
15/03/2016 | 30.00p | 32.50p | 22.75p | 32.50p | 300 |
14/03/2016 | 26.25p | 39.45p | 20.00p | 30.00p | 59314 |
11/03/2016 | 35.00p | 36.25p | 26.00p | 36.25p | 2372 |
10/03/2016 | 36.25p | 36.25p | 25.00p | 36.25p | 5524 |
09/03/2016 | 38.75p | 47.25p | 27.00p | 38.75p | 7060 |
08/03/2016 | 38.75p | 38.75p | 27.00p | 38.75p | 500 |
07/03/2016 | 38.75p | 38.75p | 27.00p | 38.75p | 935 |
04/03/2016 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
03/03/2016 | 38.75p | 38.75p | 27.00p | 38.75p | 1538 |
02/03/2016 | 40.00p | 38.75p | 38.75p | 38.75p | 0 |
01/03/2016 | 38.75p | 38.75p | 26.65p | 38.75p | 4570 |
29/02/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
26/02/2016 | 40.00p | 51.50p | 40.00p | 40.00p | 4433 |
25/02/2016 | 40.00p | 44.43p | 40.00p | 40.00p | 581 |
24/02/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
23/02/2016 | 40.00p | 44.43p | 40.00p | 40.00p | 176 |
22/02/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
19/02/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
18/02/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
17/02/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
16/02/2016 | 35.00p | 44.44p | 35.00p | 40.00p | 88 |
15/02/2016 | 32.50p | 44.45p | 32.50p | 35.00p | 1432 |
12/02/2016 | 32.50p | 32.50p | 28.05p | 32.50p | 532 |
11/02/2016 | 40.00p | 40.00p | 28.05p | 35.00p | 1734 |
10/02/2016 | 40.00p | 40.00p | 28.05p | 40.00p | 142 |
09/02/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
08/02/2016 | 40.00p | 51.67p | 40.00p | 40.00p | 1840 |
05/02/2016 | 40.00p | 40.00p | 27.05p | 40.00p | 1080 |
04/02/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
03/02/2016 | 45.00p | 45.00p | 29.15p | 40.00p | 579 |
02/02/2016 | 45.00p | 45.00p | 36.20p | 45.00p | 3297 |
01/02/2016 | 40.00p | 52.25p | 36.10p | 45.00p | 9755 |
29/01/2016 | 42.50p | 50.00p | 40.00p | 42.50p | 24485 |
28/01/2016 | 30.00p | 65.00p | 26.00p | 42.50p | 110594 |
27/01/2016 | 32.50p | 34.00p | 16.65p | 27.50p | 105476 |
26/01/2016 | 55.00p | 63.35p | 45.00p | 60.00p | 38498 |
25/01/2016 | 70.00p | 95.00p | 36.00p | 50.00p | 81842 |
22/01/2016 | 40.00p | 89.00p | 40.00p | 67.50p | 53703 |
21/01/2016 | 40.00p | 47.50p | 30.00p | 40.00p | 321207 |
20/01/2016 | 42.50p | 47.25p | 30.55p | 40.00p | 6601 |
19/01/2016 | 37.50p | 55.00p | 25.00p | 42.50p | 96272 |
18/01/2016 | 37.50p | 37.50p | 26.10p | 37.50p | 2480 |
15/01/2016 | 37.50p | 40.00p | 26.10p | 37.50p | 1750 |
14/01/2016 | 37.50p | 37.50p | 26.10p | 37.50p | 963 |
13/01/2016 | 37.50p | 41.94p | 37.50p | 37.50p | 11265 |
12/01/2016 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
11/01/2016 | 40.00p | 45.00p | 37.50p | 37.50p | 14584 |
08/01/2016 | 48.75p | 50.00p | 25.00p | 40.00p | 59928 |
07/01/2016 | 61.25p | 61.25p | 25.00p | 61.25p | 19592 |
06/01/2016 | 63.75p | 63.75p | 25.00p | 61.25p | 58073 |
05/01/2016 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
04/01/2016 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
31/12/2015 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
30/12/2015 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
29/12/2015 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
24/12/2015 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
23/12/2015 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
22/12/2015 | 63.75p | 63.75p | 50.55p | 63.75p | 2000 |
21/12/2015 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
18/12/2015 | 63.75p | 63.75p | 50.55p | 63.75p | 5139 |
17/12/2015 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
16/12/2015 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
15/12/2015 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
14/12/2015 | 63.75p | 70.00p | 63.75p | 63.75p | 43 |
11/12/2015 | 63.75p | 70.00p | 63.75p | 63.75p | 2800 |
10/12/2015 | 65.00p | 65.00p | 63.75p | 63.75p | 0 |
09/12/2015 | 63.75p | 67.50p | 63.75p | 63.75p | 1000 |
08/12/2015 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
07/12/2015 | 63.75p | 67.50p | 63.75p | 63.75p | 1000 |
04/12/2015 | 65.00p | 65.00p | 63.75p | 63.75p | 0 |
03/12/2015 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
02/12/2015 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
01/12/2015 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
30/11/2015 | 64.50p | 64.50p | 45.00p | 63.75p | 6625 |
27/11/2015 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
26/11/2015 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
25/11/2015 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
24/11/2015 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
23/11/2015 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
20/11/2015 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
19/11/2015 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
18/11/2015 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
17/11/2015 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
16/11/2015 | 65.00p | 65.00p | 64.50p | 64.50p | 0 |
13/11/2015 | 64.50p | 65.00p | 64.50p | 64.50p | 0 |
12/11/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
11/11/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
10/11/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
09/11/2015 | 65.00p | 73.80p | 50.00p | 65.00p | 1292 |
06/11/2015 | 65.00p | 73.90p | 65.00p | 65.00p | 135 |
05/11/2015 | 65.00p | 65.00p | 50.55p | 65.00p | 1028 |
04/11/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
03/11/2015 | 65.00p | 67.50p | 65.00p | 65.00p | 0 |
02/11/2015 | 65.00p | 76.50p | 55.00p | 67.50p | 8980 |
30/10/2015 | 57.50p | 75.00p | 57.50p | 65.00p | 2000 |
29/10/2015 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
28/10/2015 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
27/10/2015 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
26/10/2015 | 70.00p | 70.00p | 40.00p | 57.50p | 7722 |
23/10/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
22/10/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
21/10/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
20/10/2015 | 80.00p | 80.00p | 60.00p | 70.00p | 5000 |
19/10/2015 | 80.00p | 84.00p | 80.00p | 80.00p | 1000 |
16/10/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
15/10/2015 | 80.00p | 80.00p | 70.00p | 80.00p | 1100 |
14/10/2015 | 80.00p | 80.00p | 72.50p | 80.00p | 7500 |
13/10/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
12/10/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
09/10/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
08/10/2015 | 80.00p | 85.00p | 80.00p | 80.00p | 0 |
07/10/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
06/10/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
05/10/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
02/10/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
01/10/2015 | 85.00p | 88.50p | 70.00p | 85.00p | 2332 |
30/09/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
29/09/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
28/09/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
25/09/2015 | 85.00p | 85.00p | 70.00p | 85.00p | 10000 |
24/09/2015 | 85.00p | 89.40p | 85.00p | 85.00p | 2000 |
23/09/2015 | 85.00p | 89.40p | 85.00p | 85.00p | 3356 |
22/09/2015 | 85.00p | 85.00p | 70.00p | 85.00p | 10000 |
21/09/2015 | 85.00p | 89.40p | 85.00p | 85.00p | 1545 |
18/09/2015 | 80.00p | 89.40p | 80.00p | 85.00p | 1982 |
17/09/2015 | 85.00p | 89.45p | 71.00p | 85.00p | 7381 |
16/09/2015 | 85.00p | 85.00p | 71.50p | 85.00p | 1104 |
15/09/2015 | 80.00p | 85.00p | 70.55p | 85.00p | 3000 |
14/09/2015 | 85.00p | 90.00p | 85.00p | 85.00p | 1317 |
11/09/2015 | 75.00p | 90.00p | 70.00p | 85.00p | 14524 |
10/09/2015 | 90.00p | 92.50p | 70.00p | 75.00p | 28922 |
09/09/2015 | 100.00p | 100.00p | 80.00p | 90.00p | 3500 |
08/09/2015 | 111.25p | 111.25p | 100.00p | 100.00p | 7500 |
07/09/2015 | 110.00p | 116.25p | 110.00p | 111.25p | 0 |
04/09/2015 | 111.25p | 111.25p | 111.25p | 111.25p | 0 |
03/09/2015 | 111.25p | 111.25p | 111.25p | 111.25p | 0 |
02/09/2015 | 111.25p | 111.25p | 110.00p | 111.25p | 0 |
01/09/2015 | 111.25p | 111.25p | 110.00p | 110.00p | 900 |
28/08/2015 | 111.25p | 111.25p | 111.25p | 111.25p | 0 |
*Close Price adjusted for both dividends and splits