Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/06/2016 | 29.00p | 27.63p | 27.50p | 27.63p | 0 |
13/06/2016 | 29.00p | 30.00p | 27.50p | 27.50p | 0 |
10/06/2016 | 29.00p | 30.00p | 30.00p | 30.00p | 0 |
09/06/2016 | 29.00p | 30.00p | 30.00p | 30.00p | 0 |
08/06/2016 | 29.00p | 30.00p | 30.00p | 30.00p | 0 |
07/06/2016 | 29.00p | 30.00p | 30.00p | 30.00p | 0 |
06/06/2016 | 29.00p | 30.00p | 30.00p | 30.00p | 0 |
03/06/2016 | 29.00p | 30.00p | 30.00p | 30.00p | 0 |
02/06/2016 | 29.00p | 30.00p | 30.00p | 30.00p | 0 |
01/06/2016 | 29.00p | 30.00p | 30.00p | 30.00p | 0 |
31/05/2016 | 29.00p | 30.00p | 29.00p | 30.00p | 8896 |
27/05/2016 | 30.00p | 32.00p | 32.00p | 32.00p | 0 |
26/05/2016 | 30.00p | 32.00p | 30.00p | 32.00p | 8465 |
25/05/2016 | 34.31p | 34.31p | 33.00p | 33.00p | 568 |
24/05/2016 | 34.25p | 34.25p | 30.50p | 33.00p | 75441 |
23/05/2016 | 36.00p | 39.00p | 35.75p | 35.75p | 44165 |
20/05/2016 | 33.56p | 34.00p | 34.00p | 34.00p | 0 |
19/05/2016 | 33.56p | 34.00p | 34.00p | 34.00p | 0 |
18/05/2016 | 33.56p | 34.00p | 33.56p | 34.00p | 15000 |
17/05/2016 | 32.00p | 34.25p | 34.25p | 34.25p | 0 |
16/05/2016 | 32.00p | 34.25p | 32.00p | 34.25p | 41357 |
13/05/2016 | 32.00p | 32.00p | 31.00p | 31.00p | 0 |
12/05/2016 | 32.00p | 32.00p | 32.00p | 32.00p | 8643 |
11/05/2016 | 29.00p | 31.00p | 31.00p | 31.00p | 0 |
10/05/2016 | 29.00p | 31.00p | 31.00p | 31.00p | 0 |
09/05/2016 | 29.00p | 31.00p | 29.00p | 31.00p | 32500 |
06/05/2016 | 27.75p | 28.25p | 28.25p | 28.25p | 0 |
05/05/2016 | 27.75p | 28.25p | 27.50p | 28.25p | 0 |
04/05/2016 | 27.75p | 28.00p | 27.50p | 27.50p | 9042 |
03/05/2016 | 28.00p | 28.25p | 27.39p | 28.25p | 29000 |
29/04/2016 | 25.25p | 27.00p | 27.00p | 27.00p | 0 |
28/04/2016 | 25.25p | 27.00p | 27.00p | 27.00p | 0 |
27/04/2016 | 25.25p | 27.00p | 27.00p | 27.00p | 0 |
26/04/2016 | 25.25p | 27.25p | 27.00p | 27.00p | 0 |
25/04/2016 | 25.25p | 27.25p | 25.25p | 27.25p | 42 |
22/04/2016 | 28.00p | 27.00p | 27.00p | 27.00p | 0 |
21/04/2016 | 28.00p | 27.00p | 27.00p | 27.00p | 0 |
20/04/2016 | 28.00p | 28.00p | 27.00p | 27.00p | 0 |
19/04/2016 | 28.00p | 28.00p | 27.00p | 28.00p | 5000 |
18/04/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
15/04/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
14/04/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
13/04/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
12/04/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
11/04/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
08/04/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
07/04/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
06/04/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
05/04/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
04/04/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
01/04/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 12002 |
31/03/2016 | 27.50p | 28.00p | 27.50p | 28.00p | 227 |
30/03/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
29/03/2016 | 28.00p | 28.50p | 28.00p | 28.00p | 0 |
24/03/2016 | 28.00p | 28.50p | 28.50p | 28.50p | 0 |
23/03/2016 | 28.00p | 28.50p | 28.50p | 28.50p | 0 |
22/03/2016 | 28.00p | 28.50p | 28.50p | 28.50p | 0 |
21/03/2016 | 28.00p | 28.50p | 28.50p | 28.50p | 0 |
18/03/2016 | 28.00p | 28.50p | 28.50p | 28.50p | 0 |
17/03/2016 | 28.00p | 28.50p | 28.50p | 28.50p | 0 |
16/03/2016 | 28.00p | 28.50p | 28.50p | 28.50p | 0 |
15/03/2016 | 28.00p | 28.50p | 28.00p | 28.50p | 25000 |
14/03/2016 | 26.76p | 26.25p | 26.25p | 26.25p | 0 |
11/03/2016 | 26.76p | 26.25p | 25.62p | 26.25p | 0 |
10/03/2016 | 26.76p | 26.00p | 25.62p | 25.62p | 0 |
09/03/2016 | 26.76p | 26.76p | 26.00p | 26.00p | 10000 |
08/03/2016 | 28.00p | 28.00p | 26.50p | 26.50p | 29143 |
07/03/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 3694 |
04/03/2016 | 28.00p | 27.75p | 27.75p | 27.75p | 0 |
03/03/2016 | 28.00p | 27.75p | 27.75p | 27.75p | 0 |
02/03/2016 | 28.00p | 28.00p | 27.75p | 27.75p | 50602 |
01/03/2016 | 28.00p | 29.00p | 29.00p | 29.00p | 0 |
29/02/2016 | 28.00p | 29.00p | 28.00p | 29.00p | 10000 |
26/02/2016 | 30.00p | 29.00p | 29.00p | 29.00p | 0 |
25/02/2016 | 30.00p | 30.00p | 29.00p | 29.00p | 10000 |
24/02/2016 | 30.00p | 30.00p | 29.50p | 29.50p | 20491 |
23/02/2016 | 31.00p | 30.50p | 30.50p | 30.50p | 0 |
22/02/2016 | 31.00p | 31.00p | 30.50p | 30.50p | 0 |
19/02/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
18/02/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
17/02/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
16/02/2016 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
15/02/2016 | 31.00p | 30.00p | 29.00p | 30.00p | 0 |
12/02/2016 | 31.00p | 29.00p | 29.00p | 29.00p | 0 |
11/02/2016 | 31.00p | 32.00p | 29.00p | 29.00p | 99800 |
10/02/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 20000 |
09/02/2016 | 28.50p | 28.75p | 28.50p | 28.75p | 20000 |
08/02/2016 | 29.00p | 30.63p | 30.25p | 30.25p | 0 |
05/02/2016 | 29.00p | 30.63p | 30.63p | 30.63p | 0 |
04/02/2016 | 29.00p | 32.00p | 29.00p | 30.63p | 3750 |
03/02/2016 | 29.75p | 31.00p | 29.75p | 31.00p | 0 |
02/02/2016 | 29.75p | 29.75p | 29.75p | 29.75p | 5000 |
01/02/2016 | 31.00p | 31.00p | 29.50p | 29.50p | 47791 |
29/01/2016 | 34.00p | 32.50p | 32.50p | 32.50p | 0 |
28/01/2016 | 34.00p | 34.00p | 32.50p | 32.50p | 97 |
27/01/2016 | 31.00p | 32.50p | 32.50p | 32.50p | 0 |
26/01/2016 | 31.00p | 32.50p | 32.50p | 32.50p | 0 |
25/01/2016 | 31.00p | 32.50p | 31.00p | 32.50p | 1000 |
22/01/2016 | 32.00p | 32.50p | 32.50p | 32.50p | 0 |
21/01/2016 | 32.00p | 32.50p | 32.50p | 32.50p | 0 |
20/01/2016 | 32.00p | 32.50p | 32.50p | 32.50p | 0 |
19/01/2016 | 32.00p | 32.50p | 32.50p | 32.50p | 0 |
18/01/2016 | 32.00p | 32.50p | 32.50p | 32.50p | 0 |
15/01/2016 | 32.00p | 32.50p | 32.50p | 32.50p | 0 |
14/01/2016 | 32.00p | 32.50p | 32.50p | 32.50p | 0 |
13/01/2016 | 32.00p | 32.50p | 32.50p | 32.50p | 0 |
12/01/2016 | 32.00p | 32.50p | 32.50p | 32.50p | 0 |
11/01/2016 | 32.00p | 32.50p | 32.50p | 32.50p | 0 |
08/01/2016 | 32.00p | 32.50p | 32.50p | 32.50p | 0 |
07/01/2016 | 32.00p | 32.50p | 32.50p | 32.50p | 0 |
06/01/2016 | 32.00p | 33.00p | 32.50p | 32.50p | 0 |
05/01/2016 | 32.00p | 33.00p | 32.00p | 33.00p | 1000 |
04/01/2016 | 33.00p | 33.25p | 33.00p | 33.00p | 0 |
31/12/2015 | 33.00p | 33.25p | 33.25p | 33.25p | 0 |
30/12/2015 | 33.00p | 33.25p | 33.25p | 33.25p | 0 |
29/12/2015 | 33.00p | 33.25p | 33.25p | 33.25p | 0 |
24/12/2015 | 33.00p | 33.25p | 33.25p | 33.25p | 0 |
23/12/2015 | 33.00p | 33.25p | 33.25p | 33.25p | 0 |
22/12/2015 | 33.00p | 33.25p | 33.25p | 33.25p | 0 |
21/12/2015 | 33.00p | 33.25p | 33.25p | 33.25p | 0 |
18/12/2015 | 33.00p | 33.25p | 33.25p | 33.25p | 0 |
17/12/2015 | 33.00p | 33.25p | 33.25p | 33.25p | 0 |
16/12/2015 | 33.00p | 33.25p | 33.25p | 33.25p | 0 |
15/12/2015 | 33.00p | 33.50p | 33.00p | 33.25p | 37505 |
14/12/2015 | 33.06p | 33.25p | 33.25p | 33.25p | 0 |
11/12/2015 | 33.06p | 33.25p | 33.25p | 33.25p | 0 |
10/12/2015 | 33.06p | 33.25p | 33.06p | 33.25p | 2000 |
09/12/2015 | 33.00p | 33.50p | 33.25p | 33.25p | 0 |
08/12/2015 | 33.00p | 33.50p | 33.50p | 33.50p | 0 |
07/12/2015 | 33.00p | 33.50p | 33.50p | 33.50p | 0 |
04/12/2015 | 33.00p | 33.50p | 33.50p | 33.50p | 0 |
03/12/2015 | 33.00p | 33.50p | 33.50p | 33.50p | 0 |
02/12/2015 | 33.00p | 33.50p | 33.50p | 33.50p | 0 |
01/12/2015 | 33.00p | 33.50p | 33.00p | 33.50p | 28900 |
30/11/2015 | 32.50p | 32.50p | 32.50p | 32.50p | 3650 |
27/11/2015 | 32.50p | 31.75p | 31.75p | 31.75p | 0 |
26/11/2015 | 32.50p | 31.75p | 31.75p | 31.75p | 0 |
25/11/2015 | 32.50p | 32.50p | 30.75p | 31.75p | 42000 |
24/11/2015 | 31.25p | 32.75p | 32.50p | 32.75p | 0 |
23/11/2015 | 31.25p | 32.50p | 31.00p | 32.50p | 31876 |
20/11/2015 | 32.97p | 33.63p | 33.63p | 33.63p | 0 |
19/11/2015 | 32.97p | 33.63p | 33.38p | 33.63p | 0 |
18/11/2015 | 32.97p | 33.38p | 32.25p | 33.38p | 3284 |
17/11/2015 | 32.50p | 33.38p | 32.75p | 33.38p | 0 |
16/11/2015 | 32.50p | 33.38p | 32.75p | 32.75p | 0 |
13/11/2015 | 32.50p | 33.38p | 32.88p | 33.38p | 0 |
12/11/2015 | 32.50p | 32.88p | 32.25p | 32.88p | 25084 |
11/11/2015 | 32.60p | 33.63p | 33.63p | 33.63p | 0 |
10/11/2015 | 32.60p | 33.63p | 33.63p | 33.63p | 0 |
09/11/2015 | 32.60p | 33.63p | 33.00p | 33.63p | 0 |
06/11/2015 | 32.60p | 33.00p | 33.00p | 33.00p | 0 |
05/11/2015 | 32.60p | 33.00p | 33.00p | 33.00p | 0 |
04/11/2015 | 32.60p | 33.00p | 32.60p | 33.00p | 278 |
03/11/2015 | 31.50p | 33.00p | 33.00p | 33.00p | 0 |
02/11/2015 | 31.50p | 33.00p | 31.50p | 33.00p | 0 |
30/10/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
29/10/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
28/10/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
27/10/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 6325 |
26/10/2015 | 32.00p | 31.50p | 31.50p | 31.50p | 0 |
23/10/2015 | 32.00p | 31.50p | 31.50p | 31.50p | 0 |
22/10/2015 | 32.00p | 31.63p | 31.50p | 31.50p | 0 |
21/10/2015 | 32.00p | 31.63p | 31.63p | 31.63p | 0 |
20/10/2015 | 32.00p | 32.00p | 31.63p | 31.63p | 28342 |
19/10/2015 | 31.75p | 31.63p | 31.63p | 31.63p | 0 |
16/10/2015 | 31.75p | 31.63p | 31.50p | 31.63p | 0 |
15/10/2015 | 31.75p | 31.75p | 31.50p | 31.50p | 100612 |
14/10/2015 | 31.00p | 31.50p | 31.50p | 31.50p | 0 |
13/10/2015 | 31.00p | 31.50p | 31.00p | 31.50p | 94 |
12/10/2015 | 31.01p | 31.50p | 31.01p | 31.50p | 9100 |
09/10/2015 | 32.00p | 31.50p | 31.50p | 31.50p | 0 |
08/10/2015 | 32.00p | 31.50p | 31.50p | 31.50p | 0 |
07/10/2015 | 32.00p | 31.50p | 31.50p | 31.50p | 0 |
06/10/2015 | 32.00p | 33.00p | 31.50p | 31.50p | 0 |
05/10/2015 | 32.00p | 33.00p | 33.00p | 33.00p | 0 |
02/10/2015 | 32.00p | 33.00p | 33.00p | 33.00p | 0 |
01/10/2015 | 32.00p | 33.00p | 31.87p | 33.00p | 0 |
30/09/2015 | 32.00p | 31.87p | 31.50p | 31.87p | 0 |
29/09/2015 | 32.00p | 32.00p | 31.00p | 31.50p | 97528 |
28/09/2015 | 33.25p | 32.50p | 31.87p | 31.87p | 0 |
25/09/2015 | 33.25p | 32.50p | 32.50p | 32.50p | 0 |
24/09/2015 | 33.25p | 32.50p | 32.50p | 32.50p | 0 |
23/09/2015 | 33.25p | 32.50p | 32.50p | 32.50p | 0 |
22/09/2015 | 33.25p | 32.50p | 32.50p | 32.50p | 0 |
21/09/2015 | 33.25p | 32.50p | 31.87p | 32.50p | 0 |
18/09/2015 | 33.25p | 31.87p | 31.87p | 31.87p | 0 |
17/09/2015 | 33.25p | 31.87p | 31.87p | 31.87p | 0 |
16/09/2015 | 33.25p | 32.75p | 31.87p | 31.87p | 0 |
15/09/2015 | 33.25p | 32.75p | 32.75p | 32.75p | 0 |
14/09/2015 | 33.25p | 32.75p | 32.75p | 32.75p | 0 |
11/09/2015 | 33.25p | 32.75p | 32.75p | 32.75p | 0 |
10/09/2015 | 33.25p | 33.00p | 32.75p | 32.75p | 0 |
09/09/2015 | 33.25p | 33.00p | 33.00p | 33.00p | 0 |
08/09/2015 | 33.25p | 33.00p | 33.00p | 33.00p | 0 |
07/09/2015 | 33.25p | 33.00p | 33.00p | 33.00p | 0 |
04/09/2015 | 33.25p | 33.00p | 33.00p | 33.00p | 0 |
03/09/2015 | 33.25p | 33.00p | 33.00p | 33.00p | 0 |
02/09/2015 | 33.25p | 33.00p | 33.00p | 33.00p | 0 |
01/09/2015 | 33.25p | 33.00p | 33.00p | 33.00p | 0 |
28/08/2015 | 33.25p | 33.00p | 32.88p | 33.00p | 0 |
*Close Price adjusted for both dividends and splits