Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/07/2016 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
05/07/2016 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
04/07/2016 | 34.00p | 34.00p | 32.80p | 34.00p | 370 |
01/07/2016 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
30/06/2016 | 33.00p | 34.00p | 33.00p | 34.00p | 0 |
29/06/2016 | 32.00p | 34.00p | 32.00p | 33.00p | 28603 |
28/06/2016 | 32.00p | 32.00p | 30.60p | 32.00p | 84682 |
27/06/2016 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
24/06/2016 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
23/06/2016 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
22/06/2016 | 32.00p | 33.80p | 31.80p | 32.00p | 22416 |
21/06/2016 | 33.00p | 33.60p | 30.44p | 32.00p | 60961 |
20/06/2016 | 32.00p | 34.00p | 32.00p | 33.00p | 8750 |
17/06/2016 | 32.00p | 33.96p | 30.80p | 32.00p | 4514 |
16/06/2016 | 31.00p | 33.96p | 31.00p | 32.00p | 80684 |
15/06/2016 | 31.00p | 32.00p | 30.20p | 31.00p | 11466 |
14/06/2016 | 27.00p | 32.00p | 27.00p | 31.00p | 52158 |
13/06/2016 | 27.00p | 28.00p | 27.00p | 27.00p | 1628 |
10/06/2016 | 27.00p | 31.20p | 27.00p | 27.00p | 76250 |
09/06/2016 | 27.00p | 32.00p | 27.00p | 27.00p | 1364 |
08/06/2016 | 28.00p | 30.00p | 27.00p | 27.00p | 56284 |
07/06/2016 | 29.00p | 29.60p | 26.60p | 28.00p | 28833 |
06/06/2016 | 25.00p | 30.80p | 25.00p | 29.00p | 52322 |
03/06/2016 | 33.00p | 33.44p | 33.00p | 33.00p | 209 |
02/06/2016 | 33.00p | 33.48p | 32.20p | 33.00p | 2713 |
01/06/2016 | 33.00p | 33.00p | 32.20p | 33.00p | 169 |
31/05/2016 | 33.00p | 33.60p | 32.00p | 33.00p | 11173 |
27/05/2016 | 33.00p | 33.68p | 32.20p | 33.00p | 3301 |
26/05/2016 | 33.00p | 33.70p | 33.00p | 33.00p | 2932 |
25/05/2016 | 33.00p | 33.00p | 32.20p | 33.00p | 500 |
24/05/2016 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
23/05/2016 | 33.00p | 33.80p | 32.20p | 33.00p | 1063 |
20/05/2016 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
19/05/2016 | 35.00p | 35.00p | 32.00p | 33.00p | 57564 |
18/05/2016 | 35.00p | 35.00p | 34.80p | 35.00p | 7111 |
17/05/2016 | 35.00p | 36.00p | 35.00p | 35.00p | 97 |
16/05/2016 | 35.00p | 35.00p | 34.80p | 35.00p | 122 |
13/05/2016 | 35.00p | 36.00p | 34.80p | 35.00p | 6436 |
12/05/2016 | 35.00p | 35.00p | 35.00p | 35.00p | 2500 |
11/05/2016 | 35.00p | 35.96p | 35.00p | 35.00p | 818 |
10/05/2016 | 35.00p | 36.00p | 34.20p | 35.00p | 47279 |
09/05/2016 | 36.00p | 36.00p | 34.44p | 35.00p | 12500 |
06/05/2016 | 36.00p | 38.00p | 36.00p | 36.00p | 5480 |
05/05/2016 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
04/05/2016 | 36.00p | 38.00p | 34.40p | 36.00p | 5895 |
03/05/2016 | 35.00p | 36.00p | 35.00p | 36.00p | 1197 |
29/04/2016 | 35.00p | 35.00p | 34.40p | 35.00p | 3237 |
28/04/2016 | 35.00p | 36.00p | 35.00p | 35.00p | 311 |
27/04/2016 | 35.00p | 36.00p | 35.00p | 35.00p | 16504 |
26/04/2016 | 35.00p | 35.20p | 32.00p | 35.00p | 20774 |
25/04/2016 | 35.00p | 38.00p | 34.40p | 35.00p | 461 |
22/04/2016 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
21/04/2016 | 35.00p | 36.00p | 34.40p | 35.00p | 8253 |
20/04/2016 | 35.00p | 36.00p | 34.30p | 35.00p | 8811 |
19/04/2016 | 35.00p | 39.00p | 35.00p | 35.00p | 5056 |
18/04/2016 | 35.00p | 35.00p | 34.80p | 35.00p | 64000 |
15/04/2016 | 31.00p | 36.00p | 31.00p | 35.00p | 54878 |
14/04/2016 | 31.00p | 31.80p | 30.80p | 31.00p | 1388 |
13/04/2016 | 29.00p | 34.20p | 29.00p | 31.00p | 12410 |
12/04/2016 | 28.00p | 30.00p | 26.84p | 29.00p | 11112 |
11/04/2016 | 29.00p | 30.00p | 26.60p | 28.00p | 11117 |
08/04/2016 | 31.00p | 33.17p | 28.40p | 29.00p | 29132 |
07/04/2016 | 31.00p | 32.08p | 31.00p | 31.00p | 15656 |
06/04/2016 | 31.00p | 31.52p | 26.00p | 31.00p | 15336 |
05/04/2016 | 31.00p | 31.60p | 30.00p | 31.00p | 17516 |
04/04/2016 | 31.00p | 31.96p | 26.00p | 31.00p | 25635 |
01/04/2016 | 34.00p | 34.00p | 26.00p | 31.00p | 85481 |
31/03/2016 | 34.00p | 34.00p | 32.48p | 34.00p | 1417 |
30/03/2016 | 34.00p | 34.00p | 34.00p | 34.00p | 1456 |
29/03/2016 | 34.00p | 34.80p | 32.44p | 34.00p | 3195 |
24/03/2016 | 34.00p | 34.80p | 33.00p | 34.00p | 3089 |
23/03/2016 | 33.00p | 34.00p | 32.60p | 34.00p | 13237 |
22/03/2016 | 32.00p | 35.65p | 32.00p | 33.00p | 55990 |
21/03/2016 | 35.00p | 40.00p | 35.00p | 35.00p | 500 |
18/03/2016 | 36.00p | 36.00p | 35.00p | 35.00p | 0 |
17/03/2016 | 35.00p | 36.00p | 34.44p | 36.00p | 6944 |
16/03/2016 | 35.00p | 35.50p | 35.00p | 35.00p | 369 |
15/03/2016 | 35.00p | 36.00p | 34.40p | 35.00p | 33835 |
14/03/2016 | 35.00p | 35.00p | 34.80p | 35.00p | 188 |
11/03/2016 | 35.00p | 36.00p | 34.90p | 35.00p | 14689 |
10/03/2016 | 35.00p | 35.00p | 34.60p | 35.00p | 250 |
09/03/2016 | 35.00p | 36.00p | 35.00p | 35.00p | 3875 |
08/03/2016 | 37.00p | 40.00p | 35.00p | 35.00p | 573 |
07/03/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
04/03/2016 | 35.00p | 39.50p | 35.00p | 37.00p | 14526 |
03/03/2016 | 35.00p | 40.00p | 35.00p | 35.00p | 0 |
02/03/2016 | 37.00p | 38.00p | 34.20p | 35.00p | 37672 |
01/03/2016 | 36.00p | 38.00p | 34.64p | 36.00p | 26203 |
29/02/2016 | 36.00p | 38.00p | 36.00p | 36.00p | 262695 |
26/02/2016 | 36.00p | 37.00p | 34.08p | 36.00p | 11688 |
25/02/2016 | 36.00p | 37.12p | 36.00p | 36.00p | 750 |
24/02/2016 | 36.00p | 37.12p | 34.60p | 36.00p | 29616 |
23/02/2016 | 35.00p | 37.16p | 34.00p | 36.00p | 11648 |
22/02/2016 | 36.00p | 39.20p | 32.00p | 35.00p | 56066 |
19/02/2016 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
18/02/2016 | 37.00p | 39.60p | 36.40p | 38.00p | 29741 |
17/02/2016 | 41.00p | 41.00p | 32.00p | 37.00p | 53267 |
16/02/2016 | 41.00p | 41.00p | 40.00p | 41.00p | 30333 |
15/02/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 20 |
12/02/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
11/02/2016 | 41.00p | 41.80p | 40.00p | 41.00p | 2163 |
10/02/2016 | 45.00p | 45.00p | 40.00p | 41.00p | 15000 |
09/02/2016 | 47.00p | 47.00p | 44.00p | 45.00p | 9554 |
08/02/2016 | 47.00p | 47.00p | 38.40p | 47.00p | 26547 |
05/02/2016 | 47.00p | 49.04p | 44.80p | 47.00p | 2883 |
04/02/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
03/02/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
02/02/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
01/02/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
29/01/2016 | 45.00p | 47.00p | 42.00p | 47.00p | 18779 |
28/01/2016 | 46.00p | 47.60p | 45.00p | 45.00p | 12904 |
27/01/2016 | 46.00p | 48.00p | 44.00p | 46.00p | 1706 |
26/01/2016 | 46.00p | 50.00p | 44.00p | 46.00p | 10716 |
25/01/2016 | 47.00p | 50.00p | 47.00p | 47.00p | 5527 |
22/01/2016 | 44.00p | 47.00p | 44.00p | 47.00p | 17858 |
21/01/2016 | 43.00p | 44.00p | 42.20p | 44.00p | 4125 |
20/01/2016 | 43.00p | 43.80p | 43.00p | 43.00p | 500 |
19/01/2016 | 43.00p | 43.80p | 43.00p | 43.00p | 3320 |
18/01/2016 | 44.00p | 48.00p | 38.98p | 43.00p | 6478 |
15/01/2016 | 47.00p | 47.00p | 40.00p | 44.00p | 22365 |
14/01/2016 | 50.00p | 51.60p | 46.40p | 47.00p | 7475 |
13/01/2016 | 51.00p | 51.00p | 48.40p | 51.00p | 3474 |
12/01/2016 | 53.00p | 53.00p | 48.00p | 51.00p | 3875 |
11/01/2016 | 54.00p | 54.20p | 51.20p | 53.00p | 5416 |
08/01/2016 | 55.00p | 56.00p | 54.00p | 54.00p | 11640 |
07/01/2016 | 56.00p | 56.00p | 54.34p | 55.00p | 7746 |
06/01/2016 | 54.00p | 55.88p | 54.00p | 54.00p | 5000 |
05/01/2016 | 53.00p | 57.20p | 52.00p | 54.00p | 6228 |
04/01/2016 | 53.00p | 55.40p | 53.00p | 53.00p | 1250 |
31/12/2015 | 57.00p | 57.20p | 51.92p | 53.00p | 6008 |
30/12/2015 | 55.00p | 58.00p | 54.12p | 57.00p | 9895 |
29/12/2015 | 54.00p | 57.07p | 54.00p | 55.00p | 5749 |
24/12/2015 | 54.00p | 54.00p | 52.00p | 54.00p | 10750 |
23/12/2015 | 54.00p | 56.00p | 51.24p | 54.00p | 5541 |
22/12/2015 | 55.00p | 58.40p | 51.20p | 54.00p | 10826 |
21/12/2015 | 58.00p | 58.00p | 54.00p | 55.00p | 6760 |
18/12/2015 | 57.00p | 64.72p | 52.00p | 58.00p | 245846 |
17/12/2015 | 43.00p | 49.39p | 43.00p | 47.00p | 45611 |
16/12/2015 | 39.00p | 39.00p | 36.40p | 37.00p | 47375 |
15/12/2015 | 39.00p | 39.90p | 39.00p | 39.00p | 1495 |
14/12/2015 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
11/12/2015 | 40.00p | 42.00p | 38.40p | 39.00p | 9851 |
10/12/2015 | 40.00p | 42.00p | 39.42p | 40.00p | 16500 |
09/12/2015 | 41.00p | 42.00p | 40.00p | 40.00p | 19286 |
08/12/2015 | 43.00p | 43.00p | 39.40p | 41.00p | 5150 |
07/12/2015 | 42.00p | 43.40p | 40.00p | 43.00p | 26812 |
04/12/2015 | 49.00p | 50.00p | 48.00p | 49.00p | 237257 |
03/12/2015 | 54.00p | 54.80p | 48.00p | 49.00p | 47449 |
02/12/2015 | 39.00p | 55.20p | 39.00p | 54.00p | 146000 |
01/12/2015 | 37.60p | 40.00p | 37.60p | 38.00p | 8125 |
30/11/2015 | 37.60p | 40.00p | 37.20p | 37.60p | 7500 |
27/11/2015 | 36.00p | 40.00p | 36.00p | 37.60p | 45891 |
26/11/2015 | 36.00p | 37.20p | 35.24p | 36.00p | 6492 |
25/11/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
24/11/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
23/11/2015 | 36.00p | 36.00p | 35.24p | 36.00p | 250 |
20/11/2015 | 36.00p | 37.60p | 36.00p | 36.00p | 7792 |
19/11/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
18/11/2015 | 36.00p | 37.60p | 35.20p | 36.00p | 13982 |
17/11/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
16/11/2015 | 36.00p | 37.00p | 35.64p | 36.00p | 8497 |
13/11/2015 | 36.00p | 37.00p | 35.60p | 36.00p | 988 |
12/11/2015 | 36.00p | 37.80p | 36.00p | 36.00p | 2500 |
11/11/2015 | 35.00p | 37.40p | 35.00p | 36.00p | 5250 |
10/11/2015 | 35.00p | 37.20p | 35.00p | 35.00p | 7500 |
09/11/2015 | 36.00p | 36.00p | 34.00p | 35.00p | 3463 |
06/11/2015 | 37.00p | 37.96p | 35.40p | 36.00p | 6819 |
05/11/2015 | 38.00p | 39.00p | 36.40p | 37.00p | 1745 |
04/11/2015 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
03/11/2015 | 38.00p | 38.00p | 36.04p | 38.00p | 2500 |
02/11/2015 | 37.00p | 39.20p | 36.64p | 38.00p | 86316 |
30/10/2015 | 38.00p | 38.40p | 38.00p | 38.00p | 6474 |
29/10/2015 | 38.00p | 38.00p | 36.00p | 38.00p | 502 |
28/10/2015 | 39.00p | 39.00p | 36.40p | 38.00p | 7674 |
27/10/2015 | 39.00p | 39.00p | 38.00p | 39.00p | 2781 |
26/10/2015 | 41.00p | 42.40p | 36.40p | 39.00p | 17514 |
23/10/2015 | 32.00p | 41.00p | 32.00p | 41.00p | 77484 |
22/10/2015 | 31.00p | 32.00p | 30.20p | 32.00p | 54708 |
21/10/2015 | 34.00p | 34.00p | 30.02p | 31.00p | 11491 |
20/10/2015 | 35.00p | 35.00p | 32.00p | 34.00p | 7500 |
19/10/2015 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
16/10/2015 | 35.00p | 35.00p | 34.00p | 35.00p | 587 |
15/10/2015 | 35.00p | 35.00p | 34.00p | 35.00p | 24 |
14/10/2015 | 35.00p | 35.00p | 32.40p | 35.00p | 15853 |
13/10/2015 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
12/10/2015 | 35.00p | 35.00p | 34.40p | 35.00p | 1092 |
09/10/2015 | 35.00p | 35.00p | 34.00p | 35.00p | 10495 |
08/10/2015 | 35.00p | 35.00p | 34.00p | 35.00p | 5605 |
07/10/2015 | 35.00p | 35.00p | 34.00p | 35.00p | 2998 |
06/10/2015 | 35.00p | 36.00p | 34.00p | 35.00p | 1674 |
05/10/2015 | 37.00p | 37.00p | 33.00p | 35.00p | 13353 |
02/10/2015 | 37.00p | 37.00p | 36.40p | 37.00p | 6629 |
01/10/2015 | 39.00p | 39.00p | 34.00p | 37.00p | 69561 |
30/09/2015 | 39.00p | 41.00p | 38.00p | 39.00p | 13500 |
29/09/2015 | 39.00p | 41.00p | 38.60p | 39.00p | 250 |
28/09/2015 | 39.00p | 39.00p | 38.40p | 39.00p | 46238 |
25/09/2015 | 41.00p | 43.60p | 38.00p | 39.00p | 12515 |
24/09/2015 | 41.00p | 41.00p | 40.00p | 41.00p | 18750 |
23/09/2015 | 41.00p | 45.70p | 40.00p | 41.00p | 57166 |
22/09/2015 | 42.00p | 42.00p | 40.40p | 41.00p | 6067 |
*Close Price adjusted for both dividends and splits