Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/06/2016 | 38.98p | 38.98p | 38.98p | 38.98p | 0 |
15/06/2016 | 38.98p | 38.98p | 38.98p | 38.98p | 0 |
14/06/2016 | 38.98p | 38.98p | 38.98p | 38.98p | 0 |
13/06/2016 | 38.98p | 38.98p | 38.98p | 38.98p | 0 |
10/06/2016 | 39.70p | 39.70p | 37.54p | 38.98p | 3347 |
09/06/2016 | 39.70p | 39.70p | 39.70p | 39.70p | 0 |
08/06/2016 | 39.70p | 39.70p | 39.70p | 39.70p | 0 |
07/06/2016 | 39.70p | 39.70p | 39.70p | 39.70p | 0 |
06/06/2016 | 39.70p | 39.70p | 37.54p | 39.70p | 5541 |
03/06/2016 | 39.70p | 39.70p | 39.70p | 39.70p | 0 |
02/06/2016 | 39.70p | 39.70p | 39.70p | 39.70p | 0 |
01/06/2016 | 39.70p | 39.70p | 39.70p | 39.70p | 0 |
31/05/2016 | 39.70p | 39.70p | 39.70p | 39.70p | 0 |
27/05/2016 | 39.70p | 39.70p | 37.54p | 39.70p | 2770 |
26/05/2016 | 39.70p | 39.70p | 39.70p | 39.70p | 0 |
25/05/2016 | 39.70p | 39.70p | 39.70p | 39.70p | 0 |
24/05/2016 | 39.70p | 39.70p | 39.70p | 39.70p | 0 |
23/05/2016 | 39.70p | 39.70p | 39.70p | 39.70p | 0 |
20/05/2016 | 39.70p | 39.70p | 39.70p | 39.70p | 0 |
19/05/2016 | 39.70p | 39.70p | 39.70p | 39.70p | 52889 |
18/05/2016 | 39.70p | 39.70p | 37.54p | 39.70p | 3280 |
17/05/2016 | 39.70p | 39.70p | 37.54p | 39.70p | 2770 |
16/05/2016 | 39.70p | 39.70p | 38.98p | 39.70p | 857 |
13/05/2016 | 39.70p | 39.70p | 39.70p | 39.70p | 0 |
12/05/2016 | 39.70p | 39.70p | 36.82p | 39.70p | 0 |
11/05/2016 | 39.70p | 152.32p | 39.70p | 39.70p | 0 |
10/05/2016 | 40.43p | 40.43p | 36.46p | 39.70p | 13757 |
09/05/2016 | 41.51p | 41.51p | 36.10p | 40.43p | 18008 |
06/05/2016 | 41.51p | 41.51p | 41.51p | 41.51p | 0 |
05/05/2016 | 41.51p | 41.51p | 41.51p | 41.51p | 0 |
04/05/2016 | 41.51p | 41.51p | 41.51p | 41.51p | 0 |
03/05/2016 | 41.51p | 41.51p | 40.43p | 41.51p | 176124 |
29/04/2016 | 41.51p | 41.51p | 41.51p | 41.51p | 0 |
28/04/2016 | 41.51p | 41.51p | 41.51p | 41.51p | 0 |
27/04/2016 | 41.51p | 41.51p | 41.51p | 41.51p | 0 |
26/04/2016 | 41.51p | 41.51p | 41.51p | 41.51p | 0 |
25/04/2016 | 41.51p | 41.51p | 41.51p | 41.51p | 0 |
22/04/2016 | 41.51p | 41.51p | 41.51p | 41.51p | 0 |
21/04/2016 | 41.51p | 41.51p | 41.51p | 41.51p | 0 |
20/04/2016 | 41.51p | 41.51p | 40.43p | 41.51p | 6926 |
19/04/2016 | 41.51p | 41.51p | 41.51p | 41.51p | 0 |
18/04/2016 | 41.51p | 41.51p | 41.51p | 41.51p | 0 |
15/04/2016 | 41.51p | 41.51p | 41.51p | 41.51p | 0 |
14/04/2016 | 41.51p | 41.51p | 41.51p | 41.51p | 0 |
13/04/2016 | 41.51p | 41.51p | 41.51p | 41.51p | 0 |
12/04/2016 | 41.51p | 41.51p | 41.51p | 41.51p | 0 |
11/04/2016 | 41.51p | 41.51p | 41.51p | 41.51p | 0 |
08/04/2016 | 41.51p | 41.51p | 41.51p | 41.51p | 0 |
07/04/2016 | 41.51p | 41.51p | 39.70p | 41.51p | 923 |
06/04/2016 | 41.51p | 41.51p | 41.51p | 41.51p | 0 |
05/04/2016 | 41.51p | 41.51p | 41.51p | 41.51p | 0 |
04/04/2016 | 41.51p | 41.51p | 39.70p | 41.51p | 22317 |
01/04/2016 | 41.51p | 41.51p | 41.51p | 41.51p | 0 |
31/03/2016 | 42.59p | 42.59p | 39.70p | 41.51p | 27196 |
30/03/2016 | 42.59p | 42.59p | 41.15p | 42.59p | 115 |
29/03/2016 | 42.59p | 42.59p | 42.59p | 42.59p | 0 |
24/03/2016 | 42.59p | 42.59p | 42.59p | 42.59p | 0 |
23/03/2016 | 42.59p | 42.59p | 42.59p | 42.59p | 0 |
22/03/2016 | 43.31p | 43.31p | 42.59p | 42.59p | 2770 |
21/03/2016 | 43.31p | 43.31p | 43.31p | 43.31p | 0 |
18/03/2016 | 42.95p | 43.31p | 42.95p | 43.31p | 0 |
17/03/2016 | 44.04p | 44.04p | 42.95p | 42.95p | 5541 |
16/03/2016 | 44.76p | 44.76p | 43.31p | 44.04p | 20806 |
15/03/2016 | 47.10p | 47.10p | 44.04p | 44.76p | 6117 |
14/03/2016 | 47.10p | 47.10p | 47.10p | 47.10p | 0 |
11/03/2016 | 47.10p | 47.10p | 44.76p | 47.10p | 6926 |
10/03/2016 | 47.10p | 47.10p | 47.10p | 47.10p | 0 |
09/03/2016 | 47.10p | 47.10p | 47.10p | 47.10p | 0 |
08/03/2016 | 47.10p | 47.10p | 47.10p | 47.10p | 0 |
07/03/2016 | 47.10p | 47.10p | 45.48p | 47.10p | 6926 |
04/03/2016 | 47.10p | 47.10p | 46.92p | 47.10p | 48 |
03/03/2016 | 47.10p | 47.10p | 47.10p | 47.10p | 0 |
02/03/2016 | 47.10p | 47.10p | 47.10p | 47.10p | 0 |
01/03/2016 | 47.10p | 47.10p | 47.10p | 47.10p | 0 |
29/02/2016 | 47.10p | 47.10p | 46.92p | 47.10p | 6926 |
26/02/2016 | 47.10p | 47.10p | 47.10p | 47.10p | 0 |
25/02/2016 | 47.10p | 47.10p | 46.92p | 47.10p | 2308 |
24/02/2016 | 47.10p | 47.10p | 47.10p | 47.10p | 0 |
23/02/2016 | 47.10p | 47.10p | 47.10p | 47.10p | 0 |
22/02/2016 | 47.10p | 47.10p | 47.10p | 47.10p | 0 |
19/02/2016 | 47.10p | 47.10p | 47.10p | 47.10p | 0 |
18/02/2016 | 47.10p | 47.10p | 46.92p | 47.10p | 5264 |
17/02/2016 | 47.10p | 47.10p | 47.10p | 47.10p | 0 |
16/02/2016 | 47.10p | 47.10p | 47.10p | 47.10p | 0 |
15/02/2016 | 47.10p | 47.10p | 47.10p | 47.10p | 0 |
12/02/2016 | 48.73p | 48.73p | 46.92p | 47.10p | 6926 |
11/02/2016 | 48.73p | 49.45p | 48.73p | 48.73p | 0 |
10/02/2016 | 53.06p | 53.06p | 49.45p | 49.45p | 13852 |
09/02/2016 | 53.06p | 53.06p | 53.06p | 53.06p | 0 |
08/02/2016 | 53.06p | 53.06p | 53.06p | 53.06p | 0 |
05/02/2016 | 53.06p | 53.06p | 53.06p | 53.06p | 0 |
04/02/2016 | 53.06p | 53.06p | 53.06p | 53.06p | 0 |
03/02/2016 | 53.06p | 53.06p | 53.06p | 53.06p | 0 |
02/02/2016 | 53.06p | 53.06p | 53.06p | 53.06p | 0 |
01/02/2016 | 52.34p | 53.06p | 53.06p | 53.06p | 0 |
29/01/2016 | 53.06p | 53.06p | 53.06p | 53.06p | 0 |
28/01/2016 | 53.06p | 53.06p | 53.06p | 53.06p | 0 |
27/01/2016 | 53.06p | 53.06p | 53.06p | 53.06p | 0 |
26/01/2016 | 53.06p | 53.06p | 53.06p | 53.06p | 0 |
25/01/2016 | 53.06p | 53.06p | 53.06p | 53.06p | 0 |
22/01/2016 | 53.06p | 53.06p | 50.28p | 53.06p | 5541 |
21/01/2016 | 53.06p | 53.06p | 52.00p | 53.06p | 143 |
20/01/2016 | 53.06p | 53.06p | 53.06p | 53.06p | 2309 |
19/01/2016 | 53.06p | 53.06p | 51.98p | 53.06p | 1939 |
18/01/2016 | 53.06p | 53.06p | 53.06p | 53.06p | 0 |
15/01/2016 | 53.06p | 53.06p | 53.06p | 53.06p | 0 |
14/01/2016 | 53.06p | 53.06p | 49.09p | 53.06p | 13852 |
13/01/2016 | 53.06p | 53.06p | 51.98p | 53.06p | 11337 |
12/01/2016 | 53.06p | 53.06p | 53.06p | 53.06p | 0 |
11/01/2016 | 53.06p | 53.06p | 52.00p | 53.06p | 94 |
08/01/2016 | 53.06p | 53.06p | 53.06p | 53.06p | 0 |
07/01/2016 | 54.14p | 54.14p | 51.98p | 53.06p | 14520 |
06/01/2016 | 54.14p | 54.14p | 54.14p | 54.14p | 0 |
05/01/2016 | 54.14p | 54.14p | 54.14p | 54.14p | 0 |
04/01/2016 | 54.14p | 54.14p | 54.14p | 54.14p | 0 |
31/12/2015 | 54.14p | 54.14p | 54.14p | 54.14p | 0 |
30/12/2015 | 54.14p | 54.14p | 54.14p | 54.14p | 0 |
29/12/2015 | 54.14p | 54.14p | 54.14p | 54.14p | 0 |
24/12/2015 | 54.14p | 54.14p | 54.14p | 54.14p | 0 |
23/12/2015 | 54.14p | 54.14p | 54.14p | 54.14p | 0 |
22/12/2015 | 54.14p | 54.14p | 54.14p | 54.14p | 0 |
21/12/2015 | 54.14p | 54.14p | 54.14p | 54.14p | 0 |
18/12/2015 | 54.50p | 54.50p | 51.98p | 54.14p | 6926 |
17/12/2015 | 54.50p | 54.50p | 52.70p | 54.50p | 2770 |
16/12/2015 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
15/12/2015 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
14/12/2015 | 57.39p | 57.39p | 44.27p | 54.50p | 11004 |
11/12/2015 | 56.67p | 57.39p | 54.14p | 57.39p | 1312 |
10/12/2015 | 60.28p | 60.28p | 60.28p | 60.28p | 0 |
09/12/2015 | 60.28p | 60.28p | 59.92p | 60.28p | 6372 |
08/12/2015 | 60.28p | 60.28p | 60.28p | 60.28p | 0 |
07/12/2015 | 60.28p | 60.28p | 60.28p | 60.28p | 0 |
04/12/2015 | 60.64p | 60.64p | 60.28p | 60.28p | 0 |
03/12/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
02/12/2015 | 60.64p | 60.64p | 59.92p | 60.64p | 2770 |
01/12/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
30/11/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
27/11/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
26/11/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
25/11/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
24/11/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
23/11/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
20/11/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
19/11/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
18/11/2015 | 60.64p | 60.64p | 59.92p | 60.64p | 1154 |
17/11/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
16/11/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
13/11/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
12/11/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
11/11/2015 | 60.64p | 60.64p | 59.92p | 60.64p | 101737 |
10/11/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
09/11/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
06/11/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
05/11/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
04/11/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
03/11/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
02/11/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
30/10/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
29/10/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
28/10/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
27/10/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
26/10/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
23/10/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
22/10/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
21/10/2015 | 60.64p | 60.64p | 59.92p | 60.64p | 10284 |
20/10/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
19/10/2015 | 60.64p | 61.36p | 60.64p | 60.64p | 69262 |
16/10/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
15/10/2015 | 60.64p | 60.64p | 59.92p | 60.64p | 1732 |
14/10/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
13/10/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
12/10/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
09/10/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
08/10/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
07/10/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
06/10/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
05/10/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
02/10/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
01/10/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
30/09/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
29/09/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
28/09/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
25/09/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
24/09/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
23/09/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
22/09/2015 | 60.64p | 60.64p | 59.93p | 60.64p | 576 |
21/09/2015 | 60.64p | 60.64p | 59.92p | 60.64p | 6926 |
18/09/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
17/09/2015 | 60.64p | 60.64p | 59.92p | 60.64p | 25034 |
16/09/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
15/09/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
14/09/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
11/09/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
10/09/2015 | 60.64p | 60.64p | 59.92p | 60.64p | 1119 |
09/09/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
08/09/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
07/09/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
04/09/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
03/09/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 0 |
02/09/2015 | 60.64p | 60.64p | 60.64p | 60.64p | 69262 |
*Close Price adjusted for both dividends and splits