Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2017 | 37.25p | 37.90p | 37.25p | 37.25p | 2453 |
04/05/2017 | 37.25p | 37.25p | 37.25p | 37.25p | 0 |
03/05/2017 | 37.25p | 37.25p | 36.50p | 37.25p | 0 |
02/05/2017 | 37.25p | 37.25p | 36.50p | 37.25p | 49 |
28/04/2017 | 37.25p | 37.25p | 37.25p | 37.25p | 0 |
27/04/2017 | 36.50p | 37.25p | 35.03p | 37.25p | 76014 |
26/04/2017 | 39.50p | 39.50p | 34.00p | 36.50p | 78748 |
25/04/2017 | 39.50p | 39.50p | 39.00p | 39.50p | 1100 |
24/04/2017 | 39.75p | 39.75p | 39.00p | 39.75p | 641 |
21/04/2017 | 39.75p | 39.75p | 38.14p | 39.75p | 5807 |
20/04/2017 | 39.75p | 39.75p | 39.63p | 39.75p | 20 |
19/04/2017 | 39.75p | 39.75p | 39.63p | 39.75p | 2485 |
18/04/2017 | 40.00p | 40.00p | 39.00p | 39.75p | 11181 |
13/04/2017 | 40.00p | 40.00p | 39.60p | 40.00p | 46 |
12/04/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
11/04/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
10/04/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
07/04/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
06/04/2017 | 40.50p | 40.50p | 39.00p | 40.00p | 2444 |
05/04/2017 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
04/04/2017 | 40.50p | 40.50p | 39.00p | 40.50p | 103750 |
03/04/2017 | 40.50p | 40.50p | 39.00p | 40.50p | 1000 |
31/03/2017 | 40.50p | 40.50p | 39.00p | 40.50p | 57 |
30/03/2017 | 41.00p | 41.00p | 39.56p | 40.50p | 6000 |
29/03/2017 | 41.00p | 41.00p | 40.00p | 41.00p | 10000 |
28/03/2017 | 41.00p | 41.00p | 40.00p | 41.00p | 15000 |
27/03/2017 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
24/03/2017 | 41.00p | 41.00p | 40.00p | 41.00p | 25481 |
23/03/2017 | 39.50p | 42.00p | 39.50p | 41.00p | 3610 |
22/03/2017 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
21/03/2017 | 39.50p | 39.50p | 39.30p | 39.50p | 9036 |
20/03/2017 | 39.50p | 39.50p | 39.26p | 39.50p | 6000 |
17/03/2017 | 39.00p | 40.83p | 39.00p | 39.50p | 5967 |
16/03/2017 | 39.00p | 40.00p | 39.00p | 39.00p | 8738 |
15/03/2017 | 39.50p | 40.00p | 39.00p | 39.00p | 28000 |
14/03/2017 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
13/03/2017 | 39.50p | 41.00p | 39.50p | 39.50p | 109 |
10/03/2017 | 39.00p | 41.00p | 39.00p | 39.50p | 10678 |
09/03/2017 | 36.00p | 40.00p | 36.00p | 39.00p | 67923 |
08/03/2017 | 36.50p | 36.50p | 35.00p | 36.00p | 19192 |
07/03/2017 | 36.50p | 38.00p | 35.65p | 36.50p | 11434 |
06/03/2017 | 41.50p | 41.50p | 36.50p | 36.50p | 73023 |
03/03/2017 | 41.50p | 41.50p | 41.16p | 41.50p | 4156 |
02/03/2017 | 42.00p | 42.00p | 41.00p | 41.50p | 7424 |
01/03/2017 | 43.00p | 43.00p | 42.00p | 42.00p | 2000 |
28/02/2017 | 44.00p | 44.00p | 42.25p | 43.00p | 10000 |
27/02/2017 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
24/02/2017 | 44.00p | 44.83p | 43.53p | 44.00p | 10528 |
23/02/2017 | 40.75p | 46.00p | 40.50p | 44.00p | 84947 |
22/02/2017 | 40.75p | 41.00p | 40.50p | 40.75p | 14921 |
21/02/2017 | 41.00p | 41.00p | 40.50p | 41.00p | 3938 |
20/02/2017 | 41.25p | 41.25p | 40.50p | 41.00p | 156 |
17/02/2017 | 41.50p | 42.00p | 41.00p | 41.25p | 21085 |
16/02/2017 | 42.00p | 42.00p | 41.25p | 41.50p | 25000 |
15/02/2017 | 43.50p | 44.00p | 42.00p | 42.00p | 33108 |
14/02/2017 | 42.50p | 44.00p | 42.50p | 43.50p | 16431 |
13/02/2017 | 39.75p | 44.00p | 39.75p | 42.50p | 58199 |
10/02/2017 | 38.00p | 43.00p | 38.00p | 39.75p | 544233 |
09/02/2017 | 34.25p | 39.00p | 34.25p | 38.00p | 297757 |
08/02/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
07/02/2017 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
06/02/2017 | 33.50p | 34.50p | 33.50p | 34.00p | 25899 |
03/02/2017 | 33.50p | 33.50p | 33.05p | 33.50p | 5000 |
02/02/2017 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
01/02/2017 | 33.50p | 33.90p | 33.50p | 33.50p | 2359 |
31/01/2017 | 33.25p | 33.50p | 33.25p | 33.50p | 20000 |
30/01/2017 | 33.25p | 33.25p | 33.25p | 33.25p | 0 |
27/01/2017 | 33.25p | 33.25p | 33.25p | 33.25p | 0 |
26/01/2017 | 33.25p | 33.25p | 33.25p | 33.25p | 0 |
25/01/2017 | 33.25p | 33.25p | 33.00p | 33.25p | 109037 |
24/01/2017 | 33.25p | 33.25p | 33.25p | 33.25p | 0 |
23/01/2017 | 33.25p | 33.25p | 33.00p | 33.25p | 1384 |
20/01/2017 | 33.50p | 33.50p | 33.00p | 33.25p | 9000 |
19/01/2017 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
18/01/2017 | 33.50p | 33.50p | 33.00p | 33.50p | 59194 |
17/01/2017 | 33.50p | 33.50p | 33.00p | 33.50p | 24 |
16/01/2017 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
13/01/2017 | 33.50p | 33.75p | 33.00p | 33.50p | 35000 |
12/01/2017 | 34.00p | 34.00p | 33.50p | 33.50p | 0 |
11/01/2017 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
10/01/2017 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
09/01/2017 | 33.50p | 33.90p | 33.50p | 33.50p | 10969 |
06/01/2017 | 33.50p | 34.00p | 33.50p | 33.50p | 0 |
05/01/2017 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
04/01/2017 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
03/01/2017 | 33.50p | 34.00p | 33.50p | 33.50p | 9670 |
30/12/2016 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
29/12/2016 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
28/12/2016 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
23/12/2016 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
22/12/2016 | 33.50p | 34.00p | 33.50p | 33.50p | 0 |
21/12/2016 | 33.50p | 33.50p | 33.25p | 33.50p | 54300 |
20/12/2016 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
19/12/2016 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
16/12/2016 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
15/12/2016 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
14/12/2016 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
13/12/2016 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
12/12/2016 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
09/12/2016 | 33.50p | 34.00p | 33.50p | 33.50p | 0 |
08/12/2016 | 33.50p | 33.50p | 33.00p | 33.50p | 16289 |
07/12/2016 | 32.75p | 34.00p | 32.75p | 33.50p | 75000 |
06/12/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
05/12/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 50000 |
02/12/2016 | 31.75p | 32.25p | 31.75p | 32.25p | 205000 |
01/12/2016 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
30/11/2016 | 31.00p | 31.50p | 31.00p | 31.50p | 100000 |
29/11/2016 | 30.50p | 31.00p | 30.50p | 31.00p | 41289 |
28/11/2016 | 30.50p | 30.50p | 30.00p | 30.50p | 26247 |
25/11/2016 | 29.50p | 30.50p | 29.50p | 30.50p | 0 |
24/11/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
23/11/2016 | 29.00p | 29.50p | 29.00p | 29.50p | 0 |
22/11/2016 | 28.50p | 29.00p | 28.50p | 29.00p | 8500 |
21/11/2016 | 27.00p | 27.40p | 27.00p | 27.00p | 3649 |
18/11/2016 | 27.00p | 27.50p | 27.00p | 27.00p | 0 |
17/11/2016 | 27.00p | 27.40p | 27.00p | 27.00p | 6580 |
16/11/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
15/11/2016 | 27.00p | 27.40p | 26.00p | 27.00p | 12649 |
14/11/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
11/11/2016 | 27.00p | 27.10p | 26.00p | 27.00p | 6690 |
10/11/2016 | 27.00p | 27.00p | 26.00p | 27.00p | 332 |
09/11/2016 | 27.00p | 27.00p | 26.00p | 27.00p | 7821 |
08/11/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
07/11/2016 | 27.00p | 27.56p | 27.00p | 27.00p | 265 |
04/11/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
03/11/2016 | 27.00p | 27.00p | 26.00p | 27.00p | 3324 |
02/11/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
01/11/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
31/10/2016 | 27.00p | 27.50p | 27.00p | 27.00p | 0 |
28/10/2016 | 27.00p | 27.00p | 26.00p | 27.00p | 1354 |
27/10/2016 | 27.00p | 27.90p | 27.00p | 27.00p | 3584 |
26/10/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
25/10/2016 | 27.00p | 28.00p | 26.00p | 27.00p | 9607 |
24/10/2016 | 30.25p | 30.25p | 27.00p | 27.00p | 7500 |
21/10/2016 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
20/10/2016 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
19/10/2016 | 30.25p | 30.25p | 29.50p | 30.25p | 96 |
18/10/2016 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
17/10/2016 | 30.25p | 30.25p | 29.50p | 30.25p | 0 |
14/10/2016 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
13/10/2016 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
12/10/2016 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
11/10/2016 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
10/10/2016 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
07/10/2016 | 30.25p | 30.25p | 30.00p | 30.25p | 0 |
06/10/2016 | 30.00p | 30.25p | 30.00p | 30.00p | 77624 |
05/10/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
04/10/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
03/10/2016 | 30.00p | 30.00p | 29.50p | 30.00p | 1024 |
30/09/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
29/09/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
28/09/2016 | 30.00p | 30.00p | 27.50p | 30.00p | 10142 |
27/09/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
26/09/2016 | 30.00p | 30.00p | 29.50p | 30.00p | 4000 |
23/09/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
22/09/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
21/09/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
20/09/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
19/09/2016 | 30.00p | 30.00p | 29.50p | 30.00p | 15778 |
16/09/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
15/09/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
14/09/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
13/09/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
12/09/2016 | 30.00p | 30.25p | 29.50p | 30.00p | 876322 |
09/09/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
08/09/2016 | 30.00p | 30.00p | 29.50p | 30.00p | 5000 |
07/09/2016 | 30.00p | 30.28p | 30.00p | 30.00p | 242 |
06/09/2016 | 30.00p | 30.40p | 30.00p | 30.00p | 8223 |
05/09/2016 | 30.00p | 30.00p | 29.50p | 30.00p | 78079 |
02/09/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
01/09/2016 | 30.00p | 30.50p | 29.50p | 30.00p | 6038 |
31/08/2016 | 30.00p | 30.00p | 29.50p | 30.00p | 193 |
30/08/2016 | 30.00p | 30.00p | 29.50p | 30.00p | 69 |
26/08/2016 | 29.75p | 30.00p | 29.50p | 30.00p | 38 |
25/08/2016 | 29.75p | 29.80p | 29.75p | 29.75p | 16778 |
24/08/2016 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
23/08/2016 | 29.75p | 29.75p | 29.50p | 29.75p | 1000 |
22/08/2016 | 29.75p | 29.75p | 29.50p | 29.75p | 4000 |
19/08/2016 | 29.75p | 29.80p | 29.75p | 29.75p | 69 |
18/08/2016 | 29.75p | 29.75p | 29.50p | 29.75p | 4000 |
17/08/2016 | 29.75p | 29.75p | 28.50p | 29.75p | 52000 |
16/08/2016 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
15/08/2016 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
12/08/2016 | 29.75p | 29.75p | 29.50p | 29.75p | 2700 |
11/08/2016 | 29.75p | 29.75p | 29.50p | 29.75p | 3000 |
10/08/2016 | 29.75p | 29.75p | 29.50p | 29.75p | 10000 |
09/08/2016 | 29.75p | 29.75p | 29.50p | 29.75p | 4143 |
08/08/2016 | 29.75p | 29.75p | 29.50p | 29.75p | 3647 |
05/08/2016 | 29.75p | 29.75p | 29.70p | 29.75p | 246 |
04/08/2016 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
03/08/2016 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
02/08/2016 | 29.50p | 29.75p | 29.50p | 29.75p | 4824 |
01/08/2016 | 30.00p | 30.00p | 29.00p | 29.50p | 4500 |
29/07/2016 | 30.00p | 30.00p | 29.00p | 30.00p | 1500 |
28/07/2016 | 30.00p | 30.00p | 29.00p | 30.00p | 1500 |
27/07/2016 | 30.50p | 30.50p | 29.00p | 30.00p | 2537 |
26/07/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
25/07/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
22/07/2016 | 30.50p | 30.50p | 29.00p | 30.50p | 6 |
21/07/2016 | 31.00p | 31.00p | 30.00p | 30.50p | 4566 |
*Close Price adjusted for both dividends and splits