Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/03/2017 | 34.29p | 34.29p | 34.29p | 34.29p | 0 |
28/03/2017 | 34.29p | 34.29p | 34.29p | 34.29p | 0 |
27/03/2017 | 34.29p | 34.29p | 34.29p | 34.29p | 0 |
24/03/2017 | 34.29p | 34.29p | 34.29p | 34.29p | 0 |
23/03/2017 | 34.29p | 34.29p | 32.49p | 34.29p | 6926 |
22/03/2017 | 35.37p | 36.10p | 33.93p | 34.29p | 173154 |
21/03/2017 | 38.62p | 38.62p | 35.37p | 35.37p | 2770 |
20/03/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
17/03/2017 | 38.62p | 38.62p | 36.10p | 38.62p | 4156 |
16/03/2017 | 38.62p | 38.62p | 36.10p | 38.62p | 2770 |
15/03/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
14/03/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
13/03/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
10/03/2017 | 38.62p | 38.62p | 34.65p | 38.62p | 6926 |
09/03/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
08/03/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
07/03/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
06/03/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
03/03/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
02/03/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
01/03/2017 | 38.62p | 38.62p | 34.65p | 38.62p | 6926 |
28/02/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
27/02/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
24/02/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
23/02/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
22/02/2017 | 38.62p | 38.62p | 36.10p | 38.62p | 2770 |
21/02/2017 | 38.62p | 38.62p | 36.10p | 38.62p | 2770 |
20/02/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
17/02/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
16/02/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
15/02/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
14/02/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
13/02/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
10/02/2017 | 39.70p | 39.70p | 38.26p | 38.62p | 2770 |
09/02/2017 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
08/02/2017 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
07/02/2017 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
06/02/2017 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
03/02/2017 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
02/02/2017 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
01/02/2017 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
31/01/2017 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
30/01/2017 | 37.90p | 37.90p | 36.10p | 37.90p | 4156 |
27/01/2017 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
26/01/2017 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
25/01/2017 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
24/01/2017 | 37.90p | 37.90p | 36.10p | 37.90p | 2770 |
23/01/2017 | 37.90p | 37.90p | 36.10p | 37.90p | 1385 |
20/01/2017 | 37.90p | 37.90p | 36.10p | 37.90p | 2770 |
19/01/2017 | 37.90p | 37.90p | 36.10p | 37.90p | 2770 |
18/01/2017 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
17/01/2017 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
16/01/2017 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
13/01/2017 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
12/01/2017 | 37.90p | 37.90p | 36.10p | 37.90p | 4976 |
11/01/2017 | 37.90p | 38.62p | 37.90p | 37.90p | 0 |
10/01/2017 | 37.18p | 37.90p | 36.10p | 37.90p | 6 |
09/01/2017 | 36.46p | 37.18p | 36.46p | 37.18p | 0 |
06/01/2017 | 37.18p | 37.18p | 36.10p | 37.18p | 4156 |
05/01/2017 | 37.18p | 37.18p | 37.18p | 37.18p | 0 |
04/01/2017 | 37.18p | 37.18p | 37.18p | 37.18p | 0 |
03/01/2017 | 37.18p | 37.18p | 37.18p | 37.18p | 0 |
30/12/2016 | 37.18p | 37.18p | 37.18p | 37.18p | 0 |
29/12/2016 | 37.18p | 37.18p | 37.18p | 37.18p | 0 |
28/12/2016 | 38.62p | 37.18p | 37.18p | 37.18p | 0 |
23/12/2016 | 37.18p | 37.18p | 37.18p | 37.18p | 0 |
22/12/2016 | 38.62p | 38.62p | 36.10p | 37.18p | 380722 |
21/12/2016 | 37.18p | 37.18p | 36.10p | 37.18p | 2770 |
20/12/2016 | 37.18p | 37.18p | 37.18p | 37.18p | 0 |
19/12/2016 | 37.18p | 37.18p | 37.18p | 37.18p | 0 |
16/12/2016 | 37.18p | 37.18p | 32.47p | 37.18p | 1212 |
15/12/2016 | 37.18p | 37.18p | 37.18p | 37.18p | 0 |
14/12/2016 | 37.18p | 37.18p | 37.18p | 37.18p | 0 |
13/12/2016 | 37.18p | 37.18p | 37.18p | 37.18p | 0 |
12/12/2016 | 37.18p | 37.18p | 37.18p | 37.18p | 0 |
09/12/2016 | 37.18p | 37.18p | 37.18p | 37.18p | 0 |
08/12/2016 | 37.18p | 37.18p | 37.18p | 37.18p | 0 |
07/12/2016 | 37.18p | 37.18p | 37.18p | 37.18p | 0 |
06/12/2016 | 37.18p | 37.25p | 37.18p | 37.18p | 144665 |
05/12/2016 | 37.18p | 37.18p | 37.18p | 37.18p | 0 |
02/12/2016 | 36.46p | 37.18p | 37.18p | 37.18p | 0 |
01/12/2016 | 37.90p | 37.90p | 37.18p | 37.18p | 2770 |
30/11/2016 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
29/11/2016 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
28/11/2016 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
25/11/2016 | 37.90p | 37.90p | 33.93p | 37.90p | 12467 |
24/11/2016 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
23/11/2016 | 37.90p | 37.90p | 37.18p | 37.90p | 29667 |
22/11/2016 | 37.90p | 37.90p | 37.54p | 37.90p | 2770 |
21/11/2016 | 37.90p | 37.90p | 37.54p | 37.90p | 2819 |
18/11/2016 | 37.90p | 37.90p | 37.54p | 37.90p | 8311 |
17/11/2016 | 37.90p | 37.90p | 37.54p | 37.90p | 4156 |
16/11/2016 | 37.90p | 37.90p | 37.18p | 37.90p | 9697 |
15/11/2016 | 37.90p | 37.90p | 37.54p | 37.90p | 2770 |
14/11/2016 | 37.90p | 37.90p | 37.54p | 37.90p | 2770 |
11/11/2016 | 37.90p | 37.90p | 37.54p | 37.90p | 2770 |
10/11/2016 | 37.90p | 37.90p | 37.54p | 37.90p | 3671 |
09/11/2016 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
08/11/2016 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
07/11/2016 | 37.90p | 37.90p | 33.93p | 37.90p | 13852 |
04/11/2016 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
03/11/2016 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
02/11/2016 | 37.90p | 37.90p | 37.54p | 37.90p | 72986 |
01/11/2016 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
31/10/2016 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
28/10/2016 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
27/10/2016 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
26/10/2016 | 37.90p | 39.34p | 37.90p | 37.90p | 0 |
25/10/2016 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
24/10/2016 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
21/10/2016 | 37.90p | 37.90p | 36.10p | 37.90p | 6926 |
20/10/2016 | 37.90p | 37.90p | 37.54p | 37.90p | 4476 |
19/10/2016 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
18/10/2016 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
17/10/2016 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
14/10/2016 | 36.46p | 37.90p | 37.90p | 37.90p | 0 |
13/10/2016 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
12/10/2016 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
11/10/2016 | 37.90p | 37.90p | 37.90p | 37.90p | 0 |
10/10/2016 | 37.90p | 37.90p | 37.54p | 37.90p | 4134 |
07/10/2016 | 37.90p | 37.90p | 37.54p | 37.90p | 2520 |
06/10/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
05/10/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
04/10/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
03/10/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
30/09/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
29/09/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
28/09/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
27/09/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 26137 |
26/09/2016 | 37.54p | 37.54p | 36.82p | 37.54p | 2428 |
23/09/2016 | 36.46p | 37.54p | 37.54p | 37.54p | 0 |
22/09/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
21/09/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
20/09/2016 | 37.54p | 37.54p | 36.82p | 37.54p | 2683 |
19/09/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
16/09/2016 | 37.54p | 37.54p | 36.82p | 37.54p | 4753 |
15/09/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
14/09/2016 | 37.54p | 37.54p | 36.82p | 37.54p | 815 |
13/09/2016 | 38.98p | 38.98p | 36.82p | 37.54p | 198088 |
12/09/2016 | 37.18p | 37.18p | 37.18p | 37.18p | 0 |
09/09/2016 | 36.46p | 37.18p | 36.10p | 37.18p | 8658 |
08/09/2016 | 37.18p | 37.18p | 37.18p | 37.18p | 0 |
07/09/2016 | 37.18p | 37.18p | 36.10p | 37.18p | 46 |
06/09/2016 | 37.18p | 37.18p | 37.18p | 37.18p | 0 |
05/09/2016 | 37.18p | 37.18p | 37.18p | 37.18p | 0 |
02/09/2016 | 37.18p | 37.18p | 36.10p | 37.18p | 5541 |
01/09/2016 | 37.18p | 37.18p | 37.18p | 37.18p | 0 |
31/08/2016 | 37.18p | 37.18p | 36.10p | 37.18p | 235 |
30/08/2016 | 37.18p | 37.18p | 36.82p | 37.18p | 0 |
26/08/2016 | 36.82p | 36.82p | 36.82p | 36.82p | 0 |
25/08/2016 | 36.82p | 36.82p | 36.82p | 36.82p | 0 |
24/08/2016 | 36.82p | 36.82p | 36.82p | 36.82p | 0 |
23/08/2016 | 36.82p | 36.82p | 36.82p | 36.82p | 0 |
22/08/2016 | 36.46p | 36.82p | 34.65p | 36.82p | 27242 |
19/08/2016 | 36.46p | 36.46p | 36.46p | 36.46p | 0 |
18/08/2016 | 36.46p | 36.46p | 36.46p | 36.46p | 0 |
17/08/2016 | 36.46p | 36.46p | 36.46p | 36.46p | 0 |
16/08/2016 | 36.46p | 36.46p | 36.46p | 36.46p | 0 |
15/08/2016 | 36.46p | 36.46p | 36.46p | 36.46p | 0 |
12/08/2016 | 36.46p | 36.46p | 36.46p | 36.46p | 0 |
11/08/2016 | 36.46p | 36.46p | 36.46p | 36.46p | 0 |
10/08/2016 | 36.46p | 36.46p | 36.46p | 36.46p | 0 |
09/08/2016 | 36.46p | 36.46p | 36.46p | 36.46p | 0 |
08/08/2016 | 36.46p | 36.46p | 36.46p | 36.46p | 0 |
05/08/2016 | 36.46p | 36.46p | 36.46p | 36.46p | 0 |
04/08/2016 | 36.46p | 36.46p | 36.46p | 36.46p | 0 |
03/08/2016 | 36.46p | 36.46p | 36.46p | 36.46p | 0 |
02/08/2016 | 36.46p | 36.46p | 36.46p | 36.46p | 0 |
01/08/2016 | 36.46p | 36.46p | 36.46p | 36.46p | 0 |
29/07/2016 | 36.46p | 36.46p | 36.46p | 36.46p | 0 |
28/07/2016 | 36.46p | 36.46p | 36.46p | 36.46p | 0 |
27/07/2016 | 36.46p | 36.46p | 36.46p | 36.46p | 0 |
26/07/2016 | 36.46p | 36.82p | 36.46p | 36.46p | 154763 |
25/07/2016 | 36.46p | 36.46p | 36.46p | 36.46p | 0 |
22/07/2016 | 36.46p | 36.46p | 36.46p | 36.46p | 0 |
21/07/2016 | 36.46p | 36.46p | 36.46p | 36.46p | 0 |
20/07/2016 | 37.54p | 37.54p | 36.46p | 36.46p | 5541 |
19/07/2016 | 37.54p | 37.54p | 36.82p | 37.54p | 13575 |
18/07/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
15/07/2016 | 37.54p | 37.54p | 36.82p | 37.54p | 461 |
14/07/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
13/07/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
12/07/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
11/07/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
08/07/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
07/07/2016 | 37.54p | 37.54p | 36.82p | 37.54p | 5264 |
06/07/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
05/07/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
04/07/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
01/07/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
30/06/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
29/06/2016 | 37.54p | 37.54p | 36.82p | 37.54p | 166172 |
28/06/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
27/06/2016 | 37.54p | 37.54p | 37.54p | 37.54p | 0 |
24/06/2016 | 37.54p | 38.26p | 37.54p | 37.54p | 0 |
23/06/2016 | 38.26p | 38.26p | 38.26p | 38.26p | 0 |
22/06/2016 | 39.70p | 39.70p | 38.26p | 38.26p | 2770 |
21/06/2016 | 38.98p | 38.98p | 38.98p | 38.98p | 0 |
20/06/2016 | 38.98p | 38.98p | 38.98p | 38.98p | 0 |
17/06/2016 | 38.98p | 38.98p | 38.98p | 38.98p | 0 |
*Close Price adjusted for both dividends and splits