Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/03/2016 | 30.00p | 31.00p | 30.00p | 31.00p | 60000 |
18/03/2016 | 27.00p | 31.00p | 21.00p | 31.00p | 28124712 |
17/03/2016 | 28.76p | 27.00p | 27.00p | 27.00p | 0 |
16/03/2016 | 28.76p | 27.00p | 27.00p | 27.00p | 0 |
15/03/2016 | 28.76p | 27.00p | 27.00p | 27.00p | 0 |
14/03/2016 | 28.76p | 28.76p | 27.00p | 27.00p | 1695 |
11/03/2016 | 25.88p | 27.00p | 25.88p | 27.00p | 200 |
10/03/2016 | 28.76p | 27.00p | 27.00p | 27.00p | 0 |
09/03/2016 | 28.76p | 27.00p | 27.00p | 27.00p | 0 |
08/03/2016 | 28.76p | 28.00p | 27.00p | 27.00p | 0 |
07/03/2016 | 28.76p | 28.76p | 27.00p | 28.00p | 1300 |
04/03/2016 | 28.76p | 28.76p | 27.00p | 27.00p | 695 |
03/03/2016 | 25.88p | 27.00p | 27.00p | 27.00p | 0 |
02/03/2016 | 25.88p | 27.00p | 27.00p | 27.00p | 0 |
01/03/2016 | 25.88p | 27.00p | 27.00p | 27.00p | 0 |
29/02/2016 | 25.88p | 27.00p | 27.00p | 27.00p | 0 |
26/02/2016 | 25.88p | 27.00p | 27.00p | 27.00p | 0 |
25/02/2016 | 25.88p | 27.00p | 25.88p | 27.00p | 500 |
24/02/2016 | 28.76p | 27.00p | 27.00p | 27.00p | 0 |
23/02/2016 | 28.76p | 27.00p | 27.00p | 27.00p | 0 |
22/02/2016 | 28.76p | 27.00p | 27.00p | 27.00p | 0 |
19/02/2016 | 28.76p | 27.00p | 27.00p | 27.00p | 0 |
18/02/2016 | 28.76p | 27.00p | 27.00p | 27.00p | 0 |
17/02/2016 | 28.76p | 28.76p | 25.88p | 27.00p | 3045 |
16/02/2016 | 25.88p | 27.00p | 27.00p | 27.00p | 0 |
15/02/2016 | 25.88p | 27.00p | 27.00p | 27.00p | 0 |
12/02/2016 | 25.88p | 27.00p | 27.00p | 27.00p | 0 |
11/02/2016 | 25.88p | 27.00p | 25.88p | 27.00p | 1925 |
10/02/2016 | 27.67p | 27.00p | 27.00p | 27.00p | 0 |
09/02/2016 | 27.67p | 27.00p | 27.00p | 27.00p | 0 |
08/02/2016 | 27.67p | 27.00p | 27.00p | 27.00p | 0 |
05/02/2016 | 27.67p | 27.00p | 27.00p | 27.00p | 0 |
04/02/2016 | 27.67p | 27.00p | 27.00p | 27.00p | 0 |
03/02/2016 | 27.67p | 27.00p | 27.00p | 27.00p | 0 |
02/02/2016 | 27.67p | 27.67p | 26.50p | 27.00p | 159 |
01/02/2016 | 25.66p | 26.50p | 26.50p | 26.50p | 0 |
29/01/2016 | 25.66p | 26.50p | 25.66p | 26.50p | 850 |
28/01/2016 | 26.34p | 26.50p | 26.50p | 26.50p | 0 |
27/01/2016 | 26.34p | 26.50p | 26.34p | 26.50p | 25000 |
26/01/2016 | 28.00p | 25.50p | 25.50p | 25.50p | 0 |
25/01/2016 | 28.00p | 25.50p | 25.50p | 25.50p | 0 |
22/01/2016 | 28.00p | 25.50p | 25.50p | 25.50p | 0 |
21/01/2016 | 28.00p | 25.50p | 25.50p | 25.50p | 0 |
20/01/2016 | 28.00p | 26.50p | 25.50p | 25.50p | 0 |
19/01/2016 | 28.00p | 26.50p | 26.50p | 26.50p | 0 |
18/01/2016 | 28.00p | 26.50p | 26.00p | 26.50p | 0 |
15/01/2016 | 28.00p | 26.50p | 26.00p | 26.00p | 0 |
14/01/2016 | 28.00p | 28.00p | 25.00p | 26.50p | 29600 |
13/01/2016 | 29.00p | 29.00p | 28.50p | 28.50p | 9211 |
12/01/2016 | 31.12p | 30.50p | 30.50p | 30.50p | 0 |
11/01/2016 | 31.12p | 30.50p | 30.50p | 30.50p | 0 |
08/01/2016 | 31.12p | 30.50p | 30.50p | 30.50p | 0 |
07/01/2016 | 31.12p | 30.50p | 30.50p | 30.50p | 0 |
06/01/2016 | 31.12p | 31.12p | 30.50p | 30.50p | 88 |
05/01/2016 | 30.00p | 30.92p | 30.00p | 30.50p | 5076 |
04/01/2016 | 28.12p | 29.50p | 29.50p | 29.50p | 0 |
31/12/2015 | 28.12p | 29.50p | 28.12p | 29.50p | 550 |
30/12/2015 | 28.00p | 29.28p | 28.00p | 29.00p | 16260 |
29/12/2015 | 30.00p | 30.50p | 30.00p | 30.50p | 0 |
24/12/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 300 |
23/12/2015 | 30.00p | 31.50p | 31.50p | 31.50p | 0 |
22/12/2015 | 30.00p | 31.50p | 31.50p | 31.50p | 0 |
21/12/2015 | 30.00p | 31.50p | 31.50p | 31.50p | 0 |
18/12/2015 | 30.00p | 31.50p | 31.50p | 31.50p | 0 |
17/12/2015 | 30.00p | 31.50p | 31.50p | 31.50p | 0 |
16/12/2015 | 30.00p | 31.50p | 31.50p | 31.50p | 0 |
15/12/2015 | 30.00p | 31.50p | 31.50p | 31.50p | 0 |
14/12/2015 | 30.00p | 31.50p | 30.50p | 31.50p | 0 |
11/12/2015 | 30.00p | 30.50p | 30.50p | 30.50p | 0 |
10/12/2015 | 30.00p | 31.50p | 29.40p | 30.50p | 15253 |
09/12/2015 | 32.00p | 32.00p | 31.50p | 31.50p | 10000 |
08/12/2015 | 33.00p | 33.50p | 33.50p | 33.50p | 0 |
07/12/2015 | 33.00p | 33.50p | 33.00p | 33.50p | 10000 |
04/12/2015 | 34.00p | 34.64p | 34.00p | 34.00p | 10130 |
03/12/2015 | 34.36p | 34.50p | 34.00p | 34.50p | 11000 |
02/12/2015 | 35.90p | 36.00p | 34.00p | 36.00p | 74500 |
01/12/2015 | 35.00p | 36.00p | 35.00p | 36.00p | 85000 |
30/11/2015 | 36.00p | 36.85p | 36.00p | 36.50p | 39918 |
27/11/2015 | 36.50p | 37.75p | 36.50p | 37.75p | 10000 |
26/11/2015 | 36.00p | 38.52p | 36.00p | 37.75p | 37100 |
25/11/2015 | 38.75p | 38.75p | 36.50p | 36.50p | 19000 |
24/11/2015 | 37.90p | 36.50p | 36.50p | 36.50p | 0 |
23/11/2015 | 37.90p | 36.75p | 36.50p | 36.50p | 0 |
20/11/2015 | 37.90p | 36.75p | 36.50p | 36.75p | 0 |
19/11/2015 | 37.90p | 37.90p | 36.50p | 36.50p | 1319 |
18/11/2015 | 35.80p | 36.50p | 36.00p | 36.00p | 0 |
17/11/2015 | 35.80p | 36.50p | 35.80p | 36.50p | 6893 |
16/11/2015 | 34.80p | 36.00p | 34.80p | 36.00p | 2000 |
13/11/2015 | 35.00p | 36.50p | 36.50p | 36.50p | 0 |
12/11/2015 | 35.00p | 36.50p | 35.00p | 36.50p | 84000 |
11/11/2015 | 36.00p | 36.50p | 36.50p | 36.50p | 0 |
10/11/2015 | 36.00p | 36.50p | 35.00p | 36.50p | 39677 |
09/11/2015 | 37.00p | 38.00p | 37.50p | 37.50p | 0 |
06/11/2015 | 37.00p | 38.00p | 38.00p | 38.00p | 0 |
05/11/2015 | 37.00p | 38.00p | 38.00p | 38.00p | 0 |
04/11/2015 | 37.00p | 38.00p | 35.72p | 38.00p | 23196 |
03/11/2015 | 37.48p | 38.50p | 37.48p | 38.50p | 14988 |
02/11/2015 | 33.00p | 38.50p | 38.50p | 38.50p | 0 |
30/10/2015 | 33.00p | 38.50p | 38.50p | 38.50p | 0 |
29/10/2015 | 33.00p | 38.50p | 33.00p | 38.50p | 128574 |
28/10/2015 | 34.75p | 34.75p | 34.00p | 34.00p | 10901 |
27/10/2015 | 33.00p | 34.04p | 33.00p | 33.75p | 10000 |
26/10/2015 | 33.00p | 33.25p | 33.00p | 33.25p | 10000 |
23/10/2015 | 33.00p | 33.50p | 33.00p | 33.50p | 14401 |
22/10/2015 | 35.00p | 35.00p | 33.00p | 33.50p | 14305 |
21/10/2015 | 32.29p | 33.00p | 33.00p | 33.00p | 0 |
20/10/2015 | 32.29p | 33.00p | 32.29p | 33.00p | 10808 |
19/10/2015 | 32.00p | 32.75p | 29.00p | 32.25p | 46100 |
16/10/2015 | 36.72p | 36.72p | 34.00p | 34.00p | 12500 |
15/10/2015 | 32.64p | 34.50p | 34.50p | 34.50p | 0 |
14/10/2015 | 32.64p | 34.50p | 34.50p | 34.50p | 0 |
13/10/2015 | 32.64p | 34.50p | 32.64p | 34.50p | 150 |
12/10/2015 | 33.00p | 34.50p | 34.50p | 34.50p | 0 |
09/10/2015 | 33.00p | 34.50p | 34.50p | 34.50p | 0 |
08/10/2015 | 33.00p | 34.50p | 33.00p | 34.50p | 14500 |
07/10/2015 | 32.14p | 33.50p | 33.25p | 33.25p | 0 |
06/10/2015 | 32.14p | 33.50p | 33.50p | 33.50p | 0 |
05/10/2015 | 32.14p | 33.50p | 33.50p | 33.50p | 0 |
02/10/2015 | 32.14p | 33.50p | 32.14p | 33.50p | 980 |
01/10/2015 | 32.14p | 33.50p | 33.25p | 33.25p | 0 |
30/09/2015 | 32.14p | 33.50p | 33.50p | 33.50p | 0 |
29/09/2015 | 32.14p | 33.50p | 33.50p | 33.50p | 0 |
28/09/2015 | 32.14p | 33.50p | 33.50p | 33.50p | 0 |
25/09/2015 | 32.14p | 34.50p | 32.14p | 33.50p | 364 |
24/09/2015 | 33.25p | 34.50p | 33.50p | 34.50p | 0 |
23/09/2015 | 33.25p | 33.50p | 32.25p | 33.50p | 19055 |
22/09/2015 | 30.00p | 35.00p | 35.00p | 35.00p | 0 |
21/09/2015 | 30.00p | 35.00p | 35.00p | 35.00p | 0 |
18/09/2015 | 30.00p | 35.00p | 35.00p | 35.00p | 0 |
17/09/2015 | 30.00p | 35.00p | 35.00p | 35.00p | 0 |
16/09/2015 | 30.00p | 35.00p | 35.00p | 35.00p | 0 |
15/09/2015 | 30.00p | 35.00p | 35.00p | 35.00p | 0 |
14/09/2015 | 30.00p | 35.00p | 35.00p | 35.00p | 0 |
11/09/2015 | 30.00p | 35.00p | 35.00p | 35.00p | 0 |
10/09/2015 | 30.00p | 35.00p | 35.00p | 35.00p | 0 |
09/09/2015 | 30.00p | 35.00p | 35.00p | 35.00p | 0 |
08/09/2015 | 30.00p | 35.00p | 35.00p | 35.00p | 0 |
07/09/2015 | 30.00p | 35.00p | 35.00p | 35.00p | 0 |
04/09/2015 | 30.00p | 35.00p | 35.00p | 35.00p | 0 |
03/09/2015 | 30.00p | 35.00p | 35.00p | 35.00p | 0 |
02/09/2015 | 30.00p | 35.00p | 35.00p | 35.00p | 0 |
01/09/2015 | 30.00p | 35.00p | 35.00p | 35.00p | 0 |
28/08/2015 | 30.00p | 35.00p | 35.00p | 35.00p | 0 |
27/08/2015 | 30.00p | 35.00p | 34.75p | 35.00p | 0 |
26/08/2015 | 30.00p | 34.75p | 34.75p | 34.75p | 0 |
25/08/2015 | 30.00p | 35.00p | 29.09p | 34.75p | 28261 |
24/08/2015 | 30.47p | 30.47p | 30.00p | 30.00p | 400 |
21/08/2015 | 31.00p | 31.00p | 30.00p | 30.00p | 13038 |
20/08/2015 | 34.00p | 32.00p | 32.00p | 32.00p | 0 |
19/08/2015 | 34.00p | 32.00p | 32.00p | 32.00p | 0 |
18/08/2015 | 34.00p | 32.00p | 32.00p | 32.00p | 0 |
17/08/2015 | 34.00p | 34.00p | 31.00p | 32.00p | 19900 |
14/08/2015 | 34.00p | 34.50p | 34.00p | 34.50p | 25000 |
13/08/2015 | 34.72p | 34.72p | 34.50p | 34.50p | 1000 |
12/08/2015 | 34.74p | 34.50p | 34.50p | 34.50p | 0 |
11/08/2015 | 34.74p | 34.74p | 34.50p | 34.50p | 1439 |
10/08/2015 | 35.00p | 36.00p | 34.50p | 34.50p | 0 |
07/08/2015 | 35.00p | 36.00p | 35.50p | 36.00p | 0 |
06/08/2015 | 35.00p | 35.50p | 35.50p | 35.50p | 0 |
05/08/2015 | 35.00p | 35.50p | 35.50p | 35.50p | 0 |
04/08/2015 | 35.00p | 35.50p | 35.50p | 35.50p | 0 |
03/08/2015 | 35.00p | 35.50p | 35.50p | 35.50p | 0 |
31/07/2015 | 35.00p | 35.50p | 35.00p | 35.50p | 6274 |
30/07/2015 | 33.75p | 35.25p | 35.25p | 35.25p | 0 |
29/07/2015 | 33.75p | 35.25p | 33.50p | 35.25p | 0 |
28/07/2015 | 33.75p | 35.50p | 33.50p | 33.50p | 12538 |
27/07/2015 | 33.75p | 35.75p | 33.75p | 35.75p | 4 |
24/07/2015 | 36.75p | 38.00p | 33.75p | 35.75p | 10002 |
23/07/2015 | 33.75p | 35.25p | 33.75p | 35.25p | 5 |
22/07/2015 | 33.75p | 35.25p | 33.75p | 35.25p | 6 |
21/07/2015 | 36.75p | 36.75p | 33.90p | 35.12p | 538 |
20/07/2015 | 37.25p | 38.00p | 37.00p | 38.00p | 10654 |
17/07/2015 | 37.39p | 38.50p | 38.50p | 38.50p | 0 |
16/07/2015 | 37.39p | 38.50p | 37.39p | 38.50p | 2 |
15/07/2015 | 40.00p | 38.50p | 38.50p | 38.50p | 0 |
14/07/2015 | 40.00p | 38.50p | 38.50p | 38.50p | 0 |
13/07/2015 | 40.00p | 38.50p | 38.50p | 38.50p | 0 |
10/07/2015 | 40.00p | 38.50p | 38.50p | 38.50p | 0 |
09/07/2015 | 40.00p | 40.00p | 38.50p | 38.50p | 3333 |
08/07/2015 | 37.15p | 39.25p | 38.50p | 39.25p | 0 |
07/07/2015 | 37.15p | 38.50p | 38.50p | 38.50p | 0 |
06/07/2015 | 37.15p | 38.50p | 38.50p | 38.50p | 0 |
03/07/2015 | 37.15p | 38.50p | 38.50p | 38.50p | 0 |
02/07/2015 | 37.15p | 38.50p | 38.50p | 38.50p | 0 |
01/07/2015 | 37.15p | 38.50p | 37.15p | 38.50p | 187 |
30/06/2015 | 38.40p | 38.50p | 38.50p | 38.50p | 0 |
29/06/2015 | 38.40p | 39.00p | 38.50p | 38.50p | 0 |
26/06/2015 | 38.40p | 39.00p | 39.00p | 39.00p | 0 |
25/06/2015 | 38.40p | 39.00p | 39.00p | 39.00p | 0 |
24/06/2015 | 38.40p | 39.00p | 39.00p | 39.00p | 0 |
23/06/2015 | 38.40p | 39.00p | 38.00p | 39.00p | 4000 |
22/06/2015 | 37.20p | 39.00p | 38.00p | 38.00p | 0 |
19/06/2015 | 37.20p | 39.00p | 39.00p | 39.00p | 0 |
18/06/2015 | 37.20p | 39.00p | 37.20p | 39.00p | 1062 |
17/06/2015 | 38.40p | 39.00p | 39.00p | 39.00p | 0 |
16/06/2015 | 38.40p | 39.00p | 39.00p | 39.00p | 0 |
15/06/2015 | 38.40p | 39.00p | 39.00p | 39.00p | 0 |
12/06/2015 | 38.40p | 39.50p | 38.40p | 39.00p | 2000 |
11/06/2015 | 37.25p | 39.50p | 37.25p | 39.50p | 200 |
10/06/2015 | 37.00p | 39.50p | 39.50p | 39.50p | 0 |
*Close Price adjusted for both dividends and splits