Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2016 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
11/07/2016 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
08/07/2016 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
07/07/2016 | 32.00p | 32.78p | 32.00p | 32.00p | 1000 |
06/07/2016 | 32.00p | 32.00p | 31.00p | 32.00p | 28 |
05/07/2016 | 32.00p | 32.00p | 31.00p | 32.00p | 78 |
04/07/2016 | 32.00p | 32.00p | 31.00p | 32.00p | 131 |
01/07/2016 | 32.00p | 32.00p | 32.00p | 32.00p | 13 |
30/06/2016 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
29/06/2016 | 32.00p | 32.78p | 32.00p | 32.00p | 1488 |
28/06/2016 | 32.00p | 32.00p | 31.00p | 32.00p | 1600 |
27/06/2016 | 32.50p | 32.50p | 31.00p | 32.00p | 405 |
24/06/2016 | 33.50p | 33.50p | 32.00p | 32.50p | 1038 |
23/06/2016 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
22/06/2016 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
21/06/2016 | 33.50p | 34.67p | 33.50p | 34.00p | 4000 |
20/06/2016 | 32.50p | 34.00p | 32.00p | 33.50p | 32319 |
17/06/2016 | 36.00p | 36.00p | 31.00p | 32.50p | 11916 |
16/06/2016 | 37.50p | 37.50p | 36.00p | 36.50p | 2505 |
15/06/2016 | 37.50p | 37.50p | 36.00p | 37.50p | 124 |
14/06/2016 | 37.50p | 37.50p | 36.00p | 37.50p | 8436 |
13/06/2016 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
10/06/2016 | 37.50p | 37.70p | 37.50p | 37.50p | 10590 |
09/06/2016 | 38.00p | 38.00p | 37.00p | 37.50p | 638 |
08/06/2016 | 38.00p | 38.00p | 37.00p | 38.00p | 82 |
07/06/2016 | 39.50p | 39.50p | 36.00p | 38.00p | 45250 |
06/06/2016 | 39.50p | 40.00p | 39.01p | 39.50p | 7681 |
03/06/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
02/06/2016 | 39.50p | 39.50p | 39.01p | 39.50p | 370 |
01/06/2016 | 39.50p | 39.99p | 39.50p | 39.50p | 6225 |
31/05/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
27/05/2016 | 39.25p | 39.50p | 39.25p | 39.50p | 5000 |
26/05/2016 | 39.25p | 39.25p | 39.25p | 39.25p | 0 |
25/05/2016 | 39.50p | 39.50p | 39.01p | 39.25p | 22824 |
24/05/2016 | 39.50p | 40.00p | 39.50p | 39.50p | 2500 |
23/05/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
20/05/2016 | 39.50p | 40.00p | 39.25p | 39.50p | 6323 |
19/05/2016 | 39.50p | 39.50p | 39.25p | 39.50p | 1317 |
18/05/2016 | 39.50p | 39.50p | 39.25p | 39.50p | 5600 |
17/05/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
16/05/2016 | 39.50p | 40.00p | 39.25p | 39.50p | 779 |
13/05/2016 | 39.50p | 39.50p | 39.00p | 39.50p | 108 |
12/05/2016 | 40.00p | 40.00p | 39.25p | 39.50p | 10058 |
11/05/2016 | 40.00p | 41.00p | 40.00p | 40.00p | 6395 |
10/05/2016 | 39.00p | 39.99p | 39.00p | 39.50p | 2000 |
09/05/2016 | 39.00p | 40.00p | 38.60p | 39.00p | 6181 |
06/05/2016 | 39.00p | 40.00p | 38.60p | 39.00p | 192 |
05/05/2016 | 39.00p | 39.00p | 38.60p | 39.00p | 1000 |
04/05/2016 | 39.00p | 39.00p | 38.01p | 39.00p | 3 |
03/05/2016 | 39.00p | 40.00p | 38.60p | 39.00p | 9722 |
29/04/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
28/04/2016 | 42.00p | 42.00p | 38.60p | 39.00p | 37153 |
27/04/2016 | 41.00p | 41.00p | 40.60p | 41.00p | 99 |
26/04/2016 | 40.50p | 42.00p | 39.38p | 41.00p | 3021 |
25/04/2016 | 40.50p | 40.50p | 39.01p | 40.50p | 77 |
22/04/2016 | 41.00p | 41.00p | 40.01p | 40.50p | 1484 |
21/04/2016 | 41.00p | 41.00p | 40.01p | 41.00p | 40 |
20/04/2016 | 41.00p | 41.00p | 40.01p | 41.00p | 2566 |
19/04/2016 | 41.00p | 42.00p | 40.50p | 41.00p | 3983 |
18/04/2016 | 41.00p | 42.00p | 40.50p | 41.00p | 201 |
15/04/2016 | 39.50p | 42.00p | 39.30p | 41.00p | 4209 |
14/04/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
13/04/2016 | 39.50p | 40.00p | 39.50p | 39.50p | 10000 |
12/04/2016 | 39.50p | 39.90p | 39.25p | 39.50p | 4410 |
11/04/2016 | 39.50p | 39.50p | 39.00p | 39.50p | 24991 |
08/04/2016 | 39.50p | 40.00p | 39.50p | 39.50p | 9500 |
07/04/2016 | 39.50p | 39.90p | 39.01p | 39.50p | 1273 |
06/04/2016 | 39.50p | 39.50p | 39.00p | 39.50p | 220 |
05/04/2016 | 39.50p | 40.00p | 39.00p | 39.50p | 21720 |
04/04/2016 | 39.50p | 40.00p | 39.01p | 39.50p | 41168 |
01/04/2016 | 39.50p | 39.50p | 38.38p | 39.00p | 15067 |
31/03/2016 | 39.50p | 41.00p | 38.59p | 39.50p | 37000 |
30/03/2016 | 39.50p | 39.95p | 38.00p | 39.00p | 15374 |
29/03/2016 | 39.50p | 40.00p | 39.00p | 39.00p | 37657 |
24/03/2016 | 38.00p | 40.50p | 37.50p | 39.50p | 60743 |
23/03/2016 | 38.00p | 39.40p | 37.50p | 38.00p | 5253 |
22/03/2016 | 38.00p | 40.00p | 37.50p | 38.00p | 33157 |
21/03/2016 | 38.00p | 39.50p | 37.75p | 38.00p | 9400 |
18/03/2016 | 38.00p | 38.00p | 37.65p | 38.00p | 1851 |
17/03/2016 | 38.00p | 39.25p | 37.50p | 38.00p | 1085 |
16/03/2016 | 37.25p | 39.00p | 36.25p | 38.00p | 37998 |
15/03/2016 | 36.75p | 37.95p | 35.75p | 37.25p | 121866 |
14/03/2016 | 36.50p | 36.75p | 34.00p | 36.75p | 47275 |
11/03/2016 | 36.00p | 36.50p | 34.85p | 36.50p | 20615 |
10/03/2016 | 36.00p | 36.00p | 34.85p | 36.00p | 9959 |
09/03/2016 | 36.00p | 36.00p | 34.85p | 36.00p | 18 |
08/03/2016 | 36.00p | 36.00p | 34.85p | 36.00p | 521 |
07/03/2016 | 36.00p | 36.00p | 34.85p | 36.00p | 287 |
04/03/2016 | 36.00p | 36.00p | 34.85p | 36.00p | 868 |
03/03/2016 | 36.00p | 36.00p | 34.85p | 36.00p | 1417 |
02/03/2016 | 35.75p | 35.75p | 34.51p | 35.75p | 19893 |
01/03/2016 | 35.25p | 35.75p | 34.80p | 35.75p | 51834 |
29/02/2016 | 35.25p | 35.25p | 34.13p | 35.25p | 6258 |
26/02/2016 | 35.25p | 35.25p | 34.13p | 35.25p | 16347 |
25/02/2016 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
24/02/2016 | 35.25p | 35.25p | 34.13p | 35.25p | 265 |
23/02/2016 | 35.00p | 35.25p | 34.45p | 35.25p | 10203 |
22/02/2016 | 35.00p | 35.00p | 33.00p | 35.00p | 9950 |
19/02/2016 | 35.00p | 35.00p | 34.75p | 35.00p | 400 |
18/02/2016 | 35.75p | 35.75p | 33.50p | 35.00p | 11589 |
17/02/2016 | 35.75p | 35.75p | 35.75p | 35.75p | 0 |
16/02/2016 | 35.75p | 35.75p | 35.75p | 35.75p | 0 |
15/02/2016 | 35.75p | 35.75p | 34.63p | 35.75p | 1400 |
12/02/2016 | 35.75p | 35.90p | 34.60p | 35.75p | 34922 |
11/02/2016 | 35.75p | 35.90p | 34.63p | 35.75p | 1768 |
10/02/2016 | 35.50p | 35.75p | 35.50p | 35.75p | 11524 |
09/02/2016 | 35.50p | 35.50p | 33.19p | 35.50p | 9970 |
08/02/2016 | 34.00p | 34.75p | 34.00p | 34.00p | 96157 |
05/02/2016 | 33.50p | 34.00p | 33.01p | 34.00p | 60488 |
04/02/2016 | 33.50p | 33.68p | 32.01p | 33.50p | 21485 |
03/02/2016 | 32.50p | 33.00p | 31.01p | 33.00p | 49081 |
02/02/2016 | 32.50p | 32.68p | 31.01p | 32.50p | 9810 |
01/02/2016 | 32.50p | 32.50p | 31.01p | 32.50p | 1 |
29/01/2016 | 32.50p | 32.50p | 31.01p | 32.50p | 10150 |
28/01/2016 | 31.50p | 32.50p | 30.01p | 32.50p | 45500 |
27/01/2016 | 31.00p | 31.56p | 31.00p | 31.50p | 12658 |
26/01/2016 | 31.00p | 31.00p | 29.01p | 31.00p | 296 |
25/01/2016 | 31.00p | 31.00p | 29.00p | 31.00p | 1102 |
22/01/2016 | 31.00p | 31.56p | 31.00p | 31.00p | 2491 |
21/01/2016 | 31.00p | 31.00p | 29.01p | 31.00p | 1839 |
20/01/2016 | 31.00p | 31.00p | 29.01p | 31.00p | 293 |
19/01/2016 | 31.00p | 31.00p | 29.01p | 31.00p | 1595 |
18/01/2016 | 31.00p | 31.56p | 29.00p | 31.00p | 53944 |
15/01/2016 | 29.50p | 29.64p | 29.00p | 29.50p | 12178 |
14/01/2016 | 29.50p | 29.50p | 29.07p | 29.50p | 8635 |
13/01/2016 | 29.50p | 29.50p | 29.07p | 29.50p | 375 |
12/01/2016 | 29.50p | 29.50p | 29.01p | 29.50p | 1027 |
11/01/2016 | 29.50p | 29.50p | 28.04p | 29.50p | 7879 |
08/01/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
07/01/2016 | 29.00p | 29.50p | 28.14p | 29.50p | 2159 |
06/01/2016 | 31.00p | 31.00p | 29.01p | 30.50p | 7008 |
05/01/2016 | 31.00p | 31.00p | 29.25p | 31.00p | 606 |
04/01/2016 | 31.00p | 31.00p | 29.25p | 31.00p | 120 |
31/12/2015 | 31.00p | 31.56p | 29.25p | 31.00p | 3142 |
30/12/2015 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
29/12/2015 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
24/12/2015 | 31.00p | 31.00p | 29.00p | 31.00p | 772 |
23/12/2015 | 31.00p | 31.00p | 29.00p | 31.00p | 4202 |
22/12/2015 | 31.00p | 31.00p | 29.00p | 31.00p | 20350 |
21/12/2015 | 31.00p | 31.00p | 29.25p | 31.00p | 196 |
18/12/2015 | 31.00p | 31.00p | 29.25p | 31.00p | 113 |
17/12/2015 | 31.00p | 31.00p | 29.00p | 31.00p | 5000 |
16/12/2015 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
15/12/2015 | 29.50p | 31.00p | 29.50p | 31.00p | 9000 |
14/12/2015 | 29.50p | 29.50p | 28.00p | 29.50p | 4470 |
11/12/2015 | 29.50p | 29.50p | 27.00p | 29.50p | 5000 |
10/12/2015 | 29.50p | 30.75p | 29.50p | 29.50p | 6487 |
09/12/2015 | 29.50p | 29.50p | 28.21p | 29.50p | 42 |
08/12/2015 | 29.50p | 29.50p | 28.21p | 29.50p | 2583 |
07/12/2015 | 30.00p | 30.00p | 28.00p | 29.50p | 512 |
04/12/2015 | 30.00p | 30.00p | 28.28p | 30.00p | 527 |
03/12/2015 | 30.00p | 30.00p | 28.28p | 30.00p | 1050 |
02/12/2015 | 30.00p | 30.00p | 28.28p | 30.00p | 877 |
01/12/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
30/11/2015 | 30.00p | 30.00p | 28.01p | 30.00p | 300 |
27/11/2015 | 30.00p | 30.00p | 28.28p | 30.00p | 637 |
26/11/2015 | 30.50p | 30.50p | 29.21p | 30.50p | 3 |
25/11/2015 | 31.50p | 31.50p | 29.21p | 30.50p | 3000 |
24/11/2015 | 31.50p | 31.50p | 30.00p | 31.50p | 1765 |
23/11/2015 | 31.50p | 31.50p | 30.00p | 31.50p | 125 |
20/11/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
19/11/2015 | 31.50p | 32.50p | 30.00p | 31.50p | 24257 |
18/11/2015 | 32.00p | 32.92p | 30.00p | 31.50p | 6195 |
17/11/2015 | 32.00p | 32.92p | 30.12p | 32.00p | 2055 |
16/11/2015 | 33.50p | 33.50p | 32.00p | 32.00p | 2500 |
13/11/2015 | 33.50p | 33.50p | 32.00p | 33.50p | 12 |
12/11/2015 | 33.50p | 34.40p | 32.00p | 33.50p | 290 |
11/11/2015 | 33.50p | 34.40p | 32.00p | 33.50p | 506 |
10/11/2015 | 33.50p | 33.50p | 32.00p | 33.50p | 3213 |
09/11/2015 | 33.50p | 33.50p | 32.01p | 33.50p | 3000 |
06/11/2015 | 33.50p | 33.50p | 32.00p | 33.50p | 6000 |
05/11/2015 | 33.50p | 34.79p | 32.20p | 33.50p | 16789 |
04/11/2015 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
03/11/2015 | 33.50p | 34.79p | 32.00p | 33.50p | 7069 |
02/11/2015 | 33.50p | 33.50p | 32.01p | 33.50p | 18 |
30/10/2015 | 33.00p | 34.94p | 32.01p | 33.50p | 13694 |
29/10/2015 | 33.00p | 33.00p | 31.25p | 33.00p | 878 |
28/10/2015 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
27/10/2015 | 33.00p | 34.72p | 33.00p | 33.00p | 2600 |
26/10/2015 | 33.00p | 33.00p | 31.25p | 33.00p | 187 |
23/10/2015 | 33.00p | 34.72p | 33.00p | 33.00p | 201 |
22/10/2015 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
21/10/2015 | 33.50p | 33.50p | 32.01p | 33.00p | 12100 |
20/10/2015 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
19/10/2015 | 33.50p | 34.79p | 32.96p | 33.50p | 13672 |
16/10/2015 | 32.50p | 32.50p | 32.01p | 32.50p | 588 |
15/10/2015 | 31.50p | 32.50p | 30.50p | 32.50p | 10122 |
14/10/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
13/10/2015 | 31.50p | 31.50p | 30.96p | 31.50p | 5020 |
12/10/2015 | 32.50p | 32.50p | 31.00p | 31.50p | 26 |
09/10/2015 | 31.00p | 33.00p | 31.00p | 32.50p | 8868 |
08/10/2015 | 31.50p | 31.50p | 29.00p | 30.50p | 5960 |
07/10/2015 | 31.50p | 32.25p | 30.00p | 31.50p | 4378 |
06/10/2015 | 31.50p | 32.25p | 30.00p | 31.50p | 12216 |
05/10/2015 | 31.50p | 32.25p | 30.01p | 31.50p | 3009 |
02/10/2015 | 31.50p | 31.50p | 30.01p | 31.50p | 17 |
01/10/2015 | 31.50p | 31.50p | 29.81p | 31.50p | 8217 |
30/09/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
29/09/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
28/09/2015 | 31.50p | 31.50p | 30.01p | 31.50p | 21 |
*Close Price adjusted for both dividends and splits