Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/06/2016 | 25.50p | 27.00p | 25.10p | 25.50p | 3096 |
22/06/2016 | 25.50p | 27.00p | 25.00p | 25.50p | 12675 |
21/06/2016 | 25.50p | 25.50p | 25.00p | 25.50p | 1627 |
20/06/2016 | 25.00p | 26.00p | 25.00p | 25.50p | 10000 |
17/06/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
16/06/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
15/06/2016 | 25.00p | 25.60p | 25.00p | 25.00p | 3867 |
14/06/2016 | 27.00p | 27.00p | 24.00p | 25.00p | 39606 |
13/06/2016 | 27.00p | 27.00p | 26.02p | 27.00p | 18500 |
10/06/2016 | 21.50p | 27.00p | 21.50p | 27.00p | 173637 |
09/06/2016 | 26.50p | 28.00p | 25.21p | 26.75p | 82000 |
08/06/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
07/06/2016 | 26.00p | 26.50p | 25.33p | 26.50p | 9411 |
06/06/2016 | 26.00p | 26.00p | 25.26p | 26.00p | 14628 |
03/06/2016 | 26.00p | 26.86p | 26.00p | 26.00p | 372 |
02/06/2016 | 26.00p | 26.00p | 25.50p | 26.00p | 11500 |
01/06/2016 | 26.00p | 26.00p | 25.40p | 26.00p | 250 |
31/05/2016 | 26.00p | 26.68p | 26.00p | 26.00p | 7449 |
27/05/2016 | 25.50p | 26.58p | 24.00p | 26.00p | 128152 |
26/05/2016 | 26.00p | 26.86p | 25.50p | 25.50p | 9184 |
25/05/2016 | 26.00p | 27.00p | 25.66p | 26.00p | 30186 |
24/05/2016 | 26.00p | 26.86p | 25.14p | 26.00p | 8700 |
23/05/2016 | 26.00p | 26.86p | 26.00p | 26.00p | 447 |
20/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
19/05/2016 | 26.00p | 26.86p | 26.00p | 26.00p | 1116 |
18/05/2016 | 26.00p | 26.90p | 26.00p | 26.00p | 11108 |
17/05/2016 | 26.00p | 26.85p | 25.47p | 26.00p | 11790 |
16/05/2016 | 26.00p | 26.85p | 25.47p | 26.00p | 13379 |
13/05/2016 | 26.00p | 26.96p | 25.00p | 26.00p | 5750 |
12/05/2016 | 26.00p | 26.00p | 25.00p | 26.00p | 23950 |
11/05/2016 | 26.00p | 26.75p | 25.65p | 26.00p | 17250 |
10/05/2016 | 26.00p | 26.00p | 25.47p | 26.00p | 167 |
09/05/2016 | 26.00p | 26.00p | 25.47p | 26.00p | 1175 |
06/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
05/05/2016 | 26.00p | 26.75p | 25.47p | 26.00p | 38140 |
04/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
03/05/2016 | 25.50p | 27.02p | 25.25p | 26.00p | 19962 |
29/04/2016 | 24.00p | 25.85p | 24.00p | 25.50p | 54000 |
28/04/2016 | 24.00p | 24.60p | 24.00p | 24.00p | 10195 |
27/04/2016 | 24.00p | 24.60p | 24.00p | 24.00p | 8073 |
26/04/2016 | 24.00p | 24.60p | 23.50p | 24.00p | 24887 |
25/04/2016 | 24.00p | 24.38p | 22.50p | 24.00p | 33620 |
22/04/2016 | 24.50p | 25.00p | 23.00p | 24.00p | 91064 |
21/04/2016 | 24.50p | 25.00p | 24.50p | 24.50p | 5950 |
20/04/2016 | 25.50p | 25.50p | 24.00p | 24.50p | 66152 |
19/04/2016 | 26.00p | 26.20p | 23.50p | 25.50p | 41237 |
18/04/2016 | 26.00p | 26.50p | 25.02p | 26.00p | 72451 |
15/04/2016 | 26.00p | 26.50p | 26.00p | 26.00p | 369 |
14/04/2016 | 26.00p | 27.00p | 24.50p | 26.00p | 118217 |
13/04/2016 | 27.00p | 27.00p | 25.00p | 26.00p | 10000 |
12/04/2016 | 27.50p | 27.50p | 27.00p | 27.00p | 10000 |
11/04/2016 | 28.00p | 28.00p | 26.10p | 27.50p | 23138 |
08/04/2016 | 28.00p | 29.00p | 27.02p | 28.00p | 9572 |
07/04/2016 | 27.50p | 28.50p | 27.50p | 28.00p | 1000 |
06/04/2016 | 27.50p | 29.00p | 25.00p | 27.50p | 34781 |
05/04/2016 | 32.50p | 33.00p | 27.00p | 27.50p | 95189 |
04/04/2016 | 29.50p | 29.80p | 28.00p | 29.50p | 50212 |
01/04/2016 | 28.50p | 31.00p | 28.50p | 29.50p | 80400 |
31/03/2016 | 28.50p | 28.50p | 27.30p | 28.50p | 3000 |
30/03/2016 | 30.00p | 30.00p | 27.00p | 28.50p | 51375 |
29/03/2016 | 31.00p | 31.00p | 28.25p | 30.00p | 27359 |
24/03/2016 | 31.00p | 31.00p | 30.00p | 31.00p | 31299 |
23/03/2016 | 31.00p | 31.80p | 30.52p | 31.00p | 41110 |
22/03/2016 | 31.00p | 31.35p | 30.52p | 31.00p | 9169 |
21/03/2016 | 31.00p | 32.50p | 30.52p | 31.00p | 10783 |
18/03/2016 | 31.00p | 31.00p | 30.35p | 31.00p | 5000 |
17/03/2016 | 31.50p | 32.00p | 31.00p | 31.00p | 19530 |
16/03/2016 | 29.50p | 32.00p | 29.50p | 31.50p | 22645 |
15/03/2016 | 29.50p | 30.80p | 29.50p | 29.50p | 19893 |
14/03/2016 | 29.50p | 30.80p | 28.78p | 29.50p | 43459 |
11/03/2016 | 29.50p | 30.80p | 29.50p | 29.50p | 3850 |
10/03/2016 | 29.00p | 30.35p | 28.48p | 29.50p | 2723 |
09/03/2016 | 28.50p | 29.50p | 28.00p | 29.00p | 18000 |
08/03/2016 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
07/03/2016 | 28.50p | 29.50p | 27.50p | 28.50p | 14398 |
04/03/2016 | 28.50p | 29.50p | 27.30p | 28.50p | 29685 |
03/03/2016 | 28.50p | 29.50p | 28.50p | 28.50p | 6756 |
02/03/2016 | 28.50p | 29.18p | 27.50p | 28.50p | 59703 |
01/03/2016 | 28.50p | 30.00p | 27.25p | 28.50p | 7400 |
29/02/2016 | 28.50p | 28.95p | 27.15p | 28.50p | 12928 |
26/02/2016 | 27.50p | 29.00p | 27.15p | 28.50p | 12944 |
25/02/2016 | 27.50p | 28.85p | 26.00p | 27.50p | 36172 |
24/02/2016 | 27.50p | 28.75p | 27.50p | 27.50p | 24360 |
23/02/2016 | 27.50p | 28.50p | 26.72p | 27.50p | 13853 |
22/02/2016 | 28.00p | 28.00p | 27.50p | 27.50p | 3462 |
19/02/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 10000 |
18/02/2016 | 28.00p | 28.00p | 27.00p | 28.00p | 9500 |
17/02/2016 | 28.00p | 29.00p | 26.50p | 28.00p | 348 |
16/02/2016 | 27.00p | 29.00p | 27.00p | 28.00p | 28777 |
15/02/2016 | 26.50p | 28.00p | 26.48p | 27.00p | 20977 |
12/02/2016 | 26.00p | 27.85p | 25.25p | 26.50p | 131023 |
11/02/2016 | 28.75p | 28.75p | 26.00p | 26.00p | 50839 |
10/02/2016 | 30.00p | 30.00p | 27.50p | 28.75p | 40000 |
09/02/2016 | 30.00p | 30.00p | 29.10p | 30.00p | 1000 |
08/02/2016 | 30.00p | 30.00p | 29.10p | 30.00p | 5988 |
05/02/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 5000 |
04/02/2016 | 30.00p | 30.35p | 30.00p | 30.00p | 2429 |
03/02/2016 | 30.00p | 30.00p | 29.00p | 30.00p | 25851 |
02/02/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
01/02/2016 | 30.00p | 30.00p | 29.10p | 30.00p | 46671 |
29/01/2016 | 29.50p | 30.74p | 29.50p | 30.00p | 10000 |
28/01/2016 | 29.50p | 30.46p | 29.50p | 29.50p | 168 |
27/01/2016 | 28.50p | 30.00p | 28.50p | 29.50p | 30644 |
26/01/2016 | 28.50p | 29.37p | 27.05p | 28.50p | 16702 |
25/01/2016 | 29.00p | 29.00p | 27.00p | 28.50p | 33517 |
22/01/2016 | 26.50p | 29.00p | 26.50p | 29.00p | 71699 |
21/01/2016 | 28.00p | 28.99p | 25.00p | 26.50p | 121743 |
20/01/2016 | 30.00p | 30.00p | 27.00p | 27.75p | 12500 |
19/01/2016 | 30.00p | 30.10p | 30.00p | 30.00p | 7069 |
18/01/2016 | 32.50p | 32.94p | 29.50p | 30.00p | 63991 |
15/01/2016 | 33.50p | 33.50p | 32.00p | 32.50p | 2045 |
14/01/2016 | 32.50p | 34.01p | 32.00p | 33.50p | 42931 |
13/01/2016 | 34.50p | 34.50p | 32.00p | 32.50p | 71800 |
12/01/2016 | 34.50p | 35.50p | 34.50p | 34.50p | 3785 |
11/01/2016 | 35.75p | 35.75p | 33.00p | 34.50p | 40036 |
08/01/2016 | 36.00p | 36.50p | 35.00p | 35.75p | 77775 |
07/01/2016 | 37.00p | 37.78p | 36.03p | 36.50p | 28067 |
06/01/2016 | 35.50p | 39.00p | 35.50p | 37.00p | 106051 |
05/01/2016 | 31.50p | 36.00p | 31.50p | 35.50p | 25192 |
04/01/2016 | 29.50p | 33.00p | 29.50p | 31.50p | 27244 |
31/12/2015 | 29.00p | 29.00p | 28.10p | 29.00p | 1500 |
30/12/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
29/12/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
24/12/2015 | 29.50p | 30.00p | 29.00p | 29.00p | 2297 |
23/12/2015 | 29.00p | 29.90p | 29.00p | 29.00p | 329 |
22/12/2015 | 27.00p | 30.00p | 27.00p | 29.00p | 17531 |
21/12/2015 | 24.00p | 27.90p | 24.00p | 27.00p | 67310 |
18/12/2015 | 24.00p | 24.40p | 21.75p | 24.00p | 61026 |
17/12/2015 | 23.50p | 24.60p | 22.50p | 24.00p | 14241 |
16/12/2015 | 24.00p | 24.00p | 22.07p | 23.50p | 61392 |
15/12/2015 | 25.50p | 25.50p | 22.00p | 24.00p | 121146 |
14/12/2015 | 28.00p | 28.50p | 25.00p | 25.50p | 123309 |
11/12/2015 | 28.00p | 28.00p | 26.00p | 28.00p | 17500 |
10/12/2015 | 28.00p | 29.00p | 28.00p | 28.00p | 3000 |
09/12/2015 | 28.00p | 28.00p | 26.00p | 28.00p | 13796 |
08/12/2015 | 29.50p | 29.60p | 26.00p | 28.00p | 43715 |
07/12/2015 | 28.50p | 30.00p | 27.20p | 29.50p | 66671 |
04/12/2015 | 29.50p | 30.75p | 28.50p | 29.50p | 21063 |
03/12/2015 | 29.50p | 30.65p | 28.25p | 29.50p | 42182 |
02/12/2015 | 30.00p | 30.70p | 30.00p | 30.00p | 1041 |
01/12/2015 | 31.00p | 31.00p | 29.00p | 30.00p | 82071 |
30/11/2015 | 31.00p | 31.58p | 29.00p | 31.00p | 96080 |
27/11/2015 | 33.50p | 33.85p | 30.10p | 31.00p | 51662 |
26/11/2015 | 33.50p | 33.50p | 33.05p | 33.50p | 1488 |
25/11/2015 | 33.50p | 33.85p | 33.05p | 33.50p | 22000 |
24/11/2015 | 34.50p | 34.70p | 33.00p | 33.50p | 29075 |
23/11/2015 | 35.00p | 35.00p | 34.00p | 34.50p | 21527 |
20/11/2015 | 34.50p | 35.90p | 34.00p | 35.00p | 28184 |
19/11/2015 | 34.50p | 35.80p | 34.50p | 34.50p | 10708 |
18/11/2015 | 34.50p | 36.00p | 34.50p | 35.00p | 32524 |
17/11/2015 | 34.50p | 35.97p | 34.50p | 34.50p | 27360 |
16/11/2015 | 36.00p | 38.00p | 34.50p | 34.50p | 126439 |
13/11/2015 | 37.00p | 37.50p | 35.50p | 36.50p | 91545 |
12/11/2015 | 35.00p | 36.50p | 34.70p | 36.50p | 64080 |
11/11/2015 | 34.50p | 36.00p | 33.47p | 35.00p | 92956 |
10/11/2015 | 34.50p | 35.67p | 33.00p | 34.50p | 18648 |
09/11/2015 | 33.00p | 37.36p | 33.00p | 34.50p | 80071 |
06/11/2015 | 33.00p | 34.50p | 32.20p | 33.00p | 123205 |
05/11/2015 | 33.50p | 33.50p | 33.00p | 33.00p | 64558 |
04/11/2015 | 34.50p | 35.50p | 33.00p | 33.50p | 87268 |
03/11/2015 | 34.50p | 40.00p | 33.35p | 34.50p | 501686 |
02/11/2015 | 43.50p | 45.00p | 42.80p | 43.50p | 38333 |
30/10/2015 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
29/10/2015 | 44.50p | 44.95p | 42.50p | 43.50p | 35786 |
28/10/2015 | 44.50p | 44.50p | 44.00p | 44.50p | 15617 |
27/10/2015 | 44.50p | 44.90p | 44.50p | 44.50p | 11108 |
26/10/2015 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
23/10/2015 | 43.50p | 45.00p | 42.45p | 44.50p | 75522 |
22/10/2015 | 43.00p | 43.50p | 42.50p | 43.50p | 45000 |
21/10/2015 | 43.00p | 43.50p | 41.60p | 43.00p | 16791 |
20/10/2015 | 43.00p | 44.00p | 42.50p | 43.00p | 53200 |
19/10/2015 | 43.00p | 43.80p | 41.48p | 43.00p | 17149 |
16/10/2015 | 44.00p | 44.80p | 42.00p | 43.00p | 41000 |
15/10/2015 | 43.50p | 44.80p | 43.35p | 44.00p | 37400 |
14/10/2015 | 43.00p | 44.96p | 41.65p | 43.50p | 158550 |
13/10/2015 | 41.50p | 44.64p | 41.50p | 43.00p | 58476 |
12/10/2015 | 42.00p | 42.00p | 40.00p | 41.50p | 81033 |
09/10/2015 | 43.00p | 43.00p | 42.00p | 42.00p | 17027 |
08/10/2015 | 43.00p | 43.00p | 42.10p | 43.00p | 80923 |
07/10/2015 | 43.50p | 43.70p | 42.00p | 43.00p | 106321 |
06/10/2015 | 46.00p | 46.00p | 42.15p | 43.50p | 52777 |
05/10/2015 | 46.00p | 46.00p | 45.00p | 46.00p | 5000 |
02/10/2015 | 46.00p | 46.46p | 45.00p | 46.00p | 32138 |
01/10/2015 | 46.00p | 46.50p | 45.00p | 46.00p | 38530 |
30/09/2015 | 46.00p | 46.50p | 44.50p | 46.00p | 61000 |
29/09/2015 | 48.50p | 49.00p | 46.00p | 46.00p | 39492 |
28/09/2015 | 51.00p | 51.00p | 47.15p | 48.50p | 12760 |
25/09/2015 | 51.00p | 51.00p | 49.50p | 51.00p | 8694 |
24/09/2015 | 52.00p | 52.00p | 50.00p | 51.00p | 32313 |
23/09/2015 | 52.00p | 52.90p | 51.00p | 52.00p | 20250 |
22/09/2015 | 52.50p | 53.80p | 51.33p | 52.00p | 4211 |
21/09/2015 | 52.50p | 53.80p | 52.00p | 52.50p | 10875 |
18/09/2015 | 53.00p | 53.85p | 52.50p | 52.50p | 2000 |
17/09/2015 | 53.00p | 53.00p | 51.84p | 53.00p | 55000 |
16/09/2015 | 53.75p | 54.00p | 53.00p | 53.00p | 5596 |
15/09/2015 | 53.75p | 53.80p | 53.75p | 53.75p | 7300 |
14/09/2015 | 54.50p | 54.50p | 53.00p | 53.75p | 27313 |
11/09/2015 | 55.25p | 55.40p | 54.25p | 54.50p | 25818 |
10/09/2015 | 55.75p | 55.75p | 55.25p | 55.25p | 20000 |
09/09/2015 | 55.75p | 56.42p | 55.55p | 55.75p | 24500 |
*Close Price adjusted for both dividends and splits