Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/07/2016 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
14/07/2016 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
13/07/2016 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
12/07/2016 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
11/07/2016 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
08/07/2016 | 36.00p | 36.80p | 36.00p | 36.00p | 81 |
07/07/2016 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
06/07/2016 | 36.00p | 36.00p | 34.00p | 36.00p | 2000 |
05/07/2016 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
04/07/2016 | 36.00p | 36.80p | 36.00p | 36.00p | 13539 |
01/07/2016 | 36.50p | 37.10p | 35.00p | 36.00p | 567 |
30/06/2016 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
29/06/2016 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
28/06/2016 | 37.50p | 37.50p | 33.50p | 36.50p | 10235 |
27/06/2016 | 38.50p | 38.50p | 36.00p | 37.50p | 60400 |
24/06/2016 | 38.50p | 39.00p | 38.50p | 38.50p | 0 |
23/06/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
22/06/2016 | 39.50p | 39.50p | 38.20p | 39.00p | 11052 |
21/06/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
20/06/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
17/06/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
16/06/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
15/06/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
14/06/2016 | 39.50p | 39.50p | 39.10p | 39.50p | 1361 |
13/06/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
10/06/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
09/06/2016 | 39.50p | 39.50p | 39.10p | 39.50p | 3300 |
08/06/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
07/06/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
06/06/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
03/06/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
02/06/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
01/06/2016 | 39.50p | 41.00p | 39.50p | 39.50p | 5000 |
31/05/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
27/05/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
26/05/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
25/05/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
24/05/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
23/05/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
20/05/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
19/05/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
18/05/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
17/05/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
16/05/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
13/05/2016 | 39.00p | 39.50p | 39.00p | 39.50p | 0 |
12/05/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
11/05/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
10/05/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
09/05/2016 | 39.00p | 39.50p | 39.00p | 39.00p | 0 |
06/05/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
05/05/2016 | 39.00p | 39.00p | 38.50p | 39.00p | 0 |
04/05/2016 | 39.00p | 39.00p | 38.35p | 39.00p | 26004 |
03/05/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
29/04/2016 | 39.00p | 40.90p | 38.35p | 39.00p | 59804 |
28/04/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
27/04/2016 | 39.00p | 41.00p | 39.00p | 39.00p | 58 |
26/04/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
25/04/2016 | 39.00p | 41.00p | 39.00p | 39.00p | 2435 |
22/04/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
21/04/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
20/04/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
19/04/2016 | 39.00p | 39.50p | 39.00p | 39.00p | 0 |
18/04/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
15/04/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
14/04/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
13/04/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
12/04/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
11/04/2016 | 39.00p | 39.00p | 38.10p | 39.00p | 16000 |
08/04/2016 | 39.00p | 39.00p | 38.10p | 39.00p | 3000 |
07/04/2016 | 37.50p | 41.00p | 37.50p | 39.00p | 12700 |
06/04/2016 | 37.50p | 39.50p | 37.30p | 37.50p | 9874 |
05/04/2016 | 37.50p | 37.50p | 37.30p | 37.50p | 3041 |
04/04/2016 | 37.50p | 39.50p | 37.50p | 37.50p | 0 |
01/04/2016 | 37.50p | 39.50p | 37.50p | 37.50p | 1000 |
31/03/2016 | 37.50p | 37.75p | 37.50p | 37.50p | 5000 |
30/03/2016 | 37.00p | 37.50p | 37.00p | 37.50p | 0 |
29/03/2016 | 37.00p | 37.00p | 36.52p | 37.00p | 3175 |
24/03/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
23/03/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
22/03/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
21/03/2016 | 37.00p | 38.50p | 37.00p | 37.00p | 0 |
18/03/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
17/03/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
16/03/2016 | 37.00p | 37.00p | 36.52p | 37.00p | 258 |
15/03/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
14/03/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
11/03/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
10/03/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
09/03/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
08/03/2016 | 37.00p | 38.50p | 37.00p | 37.00p | 0 |
07/03/2016 | 37.00p | 37.00p | 36.52p | 37.00p | 10000 |
04/03/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
03/03/2016 | 37.00p | 38.50p | 37.00p | 37.00p | 0 |
02/03/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
01/03/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
29/02/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
26/02/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
25/02/2016 | 37.00p | 37.00p | 36.52p | 37.00p | 580 |
24/02/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
23/02/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
22/02/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
19/02/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
18/02/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
17/02/2016 | 37.00p | 38.50p | 37.00p | 37.00p | 0 |
16/02/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
15/02/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
12/02/2016 | 37.00p | 37.00p | 36.52p | 37.00p | 550 |
11/02/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
10/02/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
09/02/2016 | 37.00p | 37.00p | 36.00p | 37.00p | 101500 |
08/02/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
05/02/2016 | 37.00p | 38.50p | 37.00p | 37.00p | 0 |
04/02/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
03/02/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
02/02/2016 | 37.00p | 37.00p | 36.00p | 37.00p | 4000 |
01/02/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
29/01/2016 | 37.00p | 37.00p | 36.00p | 37.00p | 5000 |
28/01/2016 | 37.00p | 37.00p | 36.00p | 37.00p | 10673 |
27/01/2016 | 37.00p | 37.00p | 36.05p | 37.00p | 3000 |
26/01/2016 | 37.00p | 38.50p | 37.00p | 37.00p | 0 |
25/01/2016 | 37.00p | 38.50p | 37.00p | 37.00p | 0 |
22/01/2016 | 37.00p | 37.00p | 36.50p | 37.00p | 50000 |
21/01/2016 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
20/01/2016 | 37.00p | 37.00p | 36.00p | 37.00p | 28500 |
19/01/2016 | 37.00p | 37.00p | 36.50p | 37.00p | 50000 |
18/01/2016 | 37.50p | 38.50p | 36.00p | 37.00p | 60000 |
15/01/2016 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
14/01/2016 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
13/01/2016 | 36.25p | 37.50p | 36.15p | 37.50p | 20000 |
12/01/2016 | 36.25p | 36.25p | 36.25p | 36.25p | 0 |
11/01/2016 | 36.25p | 36.25p | 36.25p | 36.25p | 50000 |
08/01/2016 | 36.25p | 38.00p | 36.25p | 36.25p | 0 |
07/01/2016 | 36.25p | 36.52p | 35.50p | 36.25p | 11071 |
06/01/2016 | 36.00p | 36.25p | 36.00p | 36.25p | 0 |
05/01/2016 | 36.00p | 36.00p | 35.00p | 36.00p | 62 |
04/01/2016 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
31/12/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
30/12/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
29/12/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
24/12/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
23/12/2015 | 36.00p | 37.50p | 36.00p | 36.00p | 0 |
22/12/2015 | 36.00p | 36.00p | 35.22p | 36.00p | 3157 |
21/12/2015 | 36.00p | 37.50p | 36.00p | 36.00p | 972 |
18/12/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
17/12/2015 | 36.00p | 37.50p | 36.00p | 36.00p | 0 |
16/12/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
15/12/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
14/12/2015 | 36.00p | 36.00p | 35.20p | 36.00p | 16000 |
11/12/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
10/12/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
09/12/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
08/12/2015 | 36.00p | 37.50p | 35.00p | 36.00p | 8000 |
07/12/2015 | 36.00p | 37.50p | 36.00p | 36.00p | 0 |
04/12/2015 | 36.00p | 37.50p | 35.00p | 36.00p | 7000 |
03/12/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
02/12/2015 | 36.00p | 36.00p | 35.02p | 36.00p | 80000 |
01/12/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
30/11/2015 | 36.00p | 36.00p | 35.30p | 36.00p | 5000 |
27/11/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
26/11/2015 | 36.00p | 37.50p | 35.30p | 36.00p | 13479 |
25/11/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
24/11/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
23/11/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
20/11/2015 | 36.00p | 37.00p | 35.20p | 36.00p | 6170 |
19/11/2015 | 36.00p | 36.00p | 35.20p | 36.00p | 10000 |
18/11/2015 | 36.00p | 37.50p | 35.20p | 36.00p | 10000 |
17/11/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
16/11/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
13/11/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
12/11/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
11/11/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
10/11/2015 | 36.00p | 37.50p | 35.20p | 36.00p | 2351 |
09/11/2015 | 36.00p | 36.00p | 35.20p | 36.00p | 15000 |
06/11/2015 | 36.00p | 36.00p | 35.50p | 36.00p | 0 |
05/11/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
04/11/2015 | 35.00p | 37.50p | 35.00p | 36.00p | 15000 |
03/11/2015 | 35.00p | 35.00p | 34.50p | 35.00p | 18016 |
02/11/2015 | 35.25p | 35.25p | 35.00p | 35.00p | 0 |
30/10/2015 | 35.25p | 35.25p | 34.50p | 35.25p | 2926 |
29/10/2015 | 35.25p | 36.50p | 35.00p | 35.25p | 138 |
28/10/2015 | 35.25p | 35.25p | 34.00p | 35.25p | 30000 |
27/10/2015 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
26/10/2015 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
23/10/2015 | 35.25p | 35.50p | 35.25p | 35.25p | 0 |
22/10/2015 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
21/10/2015 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
20/10/2015 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
19/10/2015 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
16/10/2015 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
15/10/2015 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
14/10/2015 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
13/10/2015 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
12/10/2015 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
09/10/2015 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
08/10/2015 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
07/10/2015 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
06/10/2015 | 35.25p | 36.50p | 35.25p | 35.25p | 0 |
05/10/2015 | 35.25p | 36.30p | 35.25p | 35.25p | 2740 |
02/10/2015 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
01/10/2015 | 35.25p | 36.20p | 35.25p | 35.25p | 527 |
*Close Price adjusted for both dividends and splits