Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/07/2016 | 24.50p | 24.55p | 24.50p | 24.50p | 1000 |
14/07/2016 | 23.50p | 24.63p | 23.50p | 24.50p | 24213 |
13/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
12/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
11/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
08/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
07/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
06/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
05/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
04/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
01/07/2016 | 23.00p | 24.50p | 23.00p | 23.50p | 5000 |
30/06/2016 | 23.00p | 24.50p | 23.00p | 23.00p | 228 |
29/06/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
28/06/2016 | 22.50p | 24.50p | 22.50p | 23.00p | 3039 |
27/06/2016 | 22.50p | 23.50p | 21.00p | 22.50p | 19234 |
24/06/2016 | 22.50p | 24.50p | 21.00p | 22.50p | 8087 |
23/06/2016 | 24.00p | 24.75p | 24.00p | 24.00p | 1971 |
22/06/2016 | 24.00p | 24.00p | 23.25p | 24.00p | 7500 |
21/06/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
20/06/2016 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
17/06/2016 | 23.50p | 24.63p | 23.50p | 23.50p | 11931 |
16/06/2016 | 23.50p | 24.90p | 22.00p | 23.50p | 41489 |
15/06/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
14/06/2016 | 27.00p | 28.00p | 27.00p | 28.00p | 5196 |
13/06/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
10/06/2016 | 28.00p | 28.00p | 27.00p | 27.00p | 3584 |
09/06/2016 | 28.00p | 28.00p | 26.50p | 28.00p | 3000 |
08/06/2016 | 26.50p | 28.00p | 26.06p | 28.00p | 42000 |
07/06/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
06/06/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
03/06/2016 | 26.50p | 26.50p | 25.38p | 26.50p | 3599 |
02/06/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
01/06/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
31/05/2016 | 26.50p | 27.63p | 26.50p | 26.50p | 6877 |
27/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
26/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
25/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
24/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
23/05/2016 | 26.00p | 27.50p | 26.00p | 26.50p | 7236 |
20/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
19/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
18/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
17/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
16/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
13/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
12/05/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
11/05/2016 | 26.50p | 26.50p | 25.38p | 26.00p | 5000 |
10/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
09/05/2016 | 26.50p | 27.50p | 26.50p | 26.50p | 0 |
06/05/2016 | 26.50p | 27.25p | 26.50p | 26.50p | 1636 |
05/05/2016 | 26.50p | 26.50p | 25.50p | 26.50p | 0 |
04/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
03/05/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
29/04/2016 | 26.50p | 26.50p | 25.38p | 26.50p | 2000 |
28/04/2016 | 26.50p | 27.25p | 26.50p | 26.50p | 1452 |
27/04/2016 | 26.50p | 26.50p | 25.45p | 26.50p | 4000 |
26/04/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
25/04/2016 | 26.50p | 27.50p | 26.50p | 26.50p | 0 |
22/04/2016 | 26.00p | 27.50p | 26.00p | 26.50p | 3927 |
21/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
20/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
19/04/2016 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
18/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
15/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
14/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
13/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
12/04/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
11/04/2016 | 25.00p | 26.00p | 25.00p | 26.00p | 6000 |
08/04/2016 | 24.50p | 25.62p | 24.50p | 25.00p | 7500 |
07/04/2016 | 24.50p | 24.50p | 23.38p | 24.50p | 2000 |
06/04/2016 | 24.50p | 25.50p | 24.50p | 24.50p | 0 |
05/04/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
04/04/2016 | 24.00p | 25.62p | 24.00p | 24.50p | 10343 |
01/04/2016 | 24.00p | 24.50p | 24.00p | 24.00p | 0 |
31/03/2016 | 24.00p | 25.50p | 23.38p | 24.00p | 50862 |
30/03/2016 | 25.00p | 25.00p | 22.50p | 24.00p | 18720 |
29/03/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
24/03/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
23/03/2016 | 25.00p | 25.75p | 25.00p | 25.00p | 1004 |
22/03/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
21/03/2016 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
18/03/2016 | 24.50p | 25.62p | 24.50p | 25.00p | 5350 |
17/03/2016 | 24.00p | 25.00p | 24.00p | 24.50p | 2994 |
16/03/2016 | 24.00p | 25.00p | 24.00p | 24.00p | 2120 |
15/03/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
14/03/2016 | 24.00p | 24.00p | 22.60p | 24.00p | 500 |
11/03/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
10/03/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
09/03/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
08/03/2016 | 24.00p | 24.50p | 24.00p | 24.00p | 0 |
07/03/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
04/03/2016 | 24.50p | 24.50p | 23.55p | 24.00p | 2500 |
03/03/2016 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
02/03/2016 | 25.50p | 25.50p | 23.56p | 24.50p | 15533 |
01/03/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
29/02/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
26/02/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
25/02/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
24/02/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
23/02/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
22/02/2016 | 24.00p | 26.00p | 24.00p | 25.50p | 10000 |
19/02/2016 | 23.00p | 24.75p | 23.00p | 24.00p | 6709 |
18/02/2016 | 24.00p | 24.00p | 23.55p | 24.00p | 2000 |
17/02/2016 | 23.50p | 25.50p | 23.50p | 24.00p | 15000 |
16/02/2016 | 23.00p | 24.50p | 23.00p | 23.50p | 20367 |
15/02/2016 | 23.00p | 23.00p | 21.50p | 23.00p | 10000 |
12/02/2016 | 23.00p | 24.40p | 23.00p | 23.00p | 897 |
11/02/2016 | 24.00p | 24.00p | 23.00p | 23.00p | 15000 |
10/02/2016 | 23.50p | 24.00p | 23.20p | 24.00p | 25000 |
09/02/2016 | 23.00p | 24.00p | 23.00p | 23.50p | 20654 |
08/02/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
05/02/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
04/02/2016 | 23.00p | 23.00p | 22.00p | 23.00p | 18000 |
03/02/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
02/02/2016 | 22.00p | 24.00p | 22.00p | 23.00p | 10000 |
01/02/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
29/01/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
28/01/2016 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
27/01/2016 | 21.00p | 22.50p | 21.00p | 22.00p | 27009 |
26/01/2016 | 21.50p | 22.50p | 21.00p | 21.00p | 8730 |
25/01/2016 | 21.50p | 23.50p | 21.50p | 21.50p | 0 |
22/01/2016 | 21.50p | 21.98p | 21.00p | 21.50p | 12005 |
21/01/2016 | 23.00p | 23.00p | 20.00p | 21.50p | 46990 |
20/01/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
19/01/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
18/01/2016 | 22.50p | 23.78p | 21.50p | 23.00p | 9633 |
15/01/2016 | 23.00p | 24.30p | 22.50p | 22.50p | 4094 |
14/01/2016 | 25.00p | 25.00p | 21.00p | 23.00p | 55782 |
13/01/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
12/01/2016 | 24.50p | 27.00p | 23.65p | 25.00p | 7981 |
11/01/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
08/01/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
07/01/2016 | 24.50p | 26.95p | 23.20p | 24.50p | 2038 |
06/01/2016 | 22.50p | 24.75p | 22.50p | 24.50p | 24040 |
05/01/2016 | 22.50p | 23.00p | 22.50p | 22.50p | 14845 |
04/01/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
31/12/2015 | 23.50p | 23.50p | 22.00p | 22.50p | 7905 |
30/12/2015 | 23.50p | 24.00p | 23.50p | 23.50p | 4200 |
29/12/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
24/12/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
23/12/2015 | 23.50p | 23.60p | 22.50p | 23.50p | 100000 |
22/12/2015 | 23.50p | 24.00p | 23.50p | 23.50p | 4166 |
21/12/2015 | 23.50p | 24.50p | 23.50p | 23.50p | 0 |
18/12/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
17/12/2015 | 23.50p | 24.50p | 23.50p | 23.50p | 0 |
16/12/2015 | 23.50p | 23.50p | 22.00p | 23.50p | 2576 |
15/12/2015 | 23.50p | 24.85p | 23.50p | 23.50p | 13 |
14/12/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
11/12/2015 | 23.50p | 23.50p | 22.00p | 23.50p | 500 |
10/12/2015 | 23.50p | 23.50p | 22.00p | 23.50p | 2904 |
09/12/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
08/12/2015 | 23.50p | 24.50p | 23.50p | 23.50p | 0 |
07/12/2015 | 23.50p | 23.50p | 22.50p | 23.50p | 0 |
04/12/2015 | 24.50p | 25.50p | 21.02p | 23.50p | 61970 |
03/12/2015 | 24.50p | 25.50p | 24.50p | 24.50p | 17600 |
02/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
01/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
30/11/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
27/11/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
26/11/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
25/11/2015 | 24.00p | 24.50p | 24.00p | 24.50p | 3039 |
24/11/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
23/11/2015 | 24.00p | 24.50p | 24.00p | 24.00p | 1012 |
20/11/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
19/11/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
18/11/2015 | 24.00p | 24.00p | 23.50p | 24.00p | 0 |
17/11/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
16/11/2015 | 24.00p | 24.50p | 24.00p | 24.00p | 2020 |
13/11/2015 | 24.00p | 24.50p | 24.00p | 24.00p | 13 |
12/11/2015 | 24.00p | 24.50p | 24.00p | 24.00p | 6073 |
11/11/2015 | 24.50p | 24.50p | 22.18p | 24.00p | 9498 |
10/11/2015 | 25.00p | 25.00p | 23.00p | 24.50p | 4000 |
09/11/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
06/11/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
05/11/2015 | 24.50p | 25.50p | 23.00p | 25.00p | 37600 |
04/11/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
03/11/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
02/11/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
30/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
29/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
28/10/2015 | 24.50p | 24.50p | 22.60p | 24.50p | 12983 |
27/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
26/10/2015 | 24.50p | 24.50p | 22.60p | 24.50p | 2000 |
23/10/2015 | 24.50p | 27.00p | 24.50p | 24.50p | 5 |
22/10/2015 | 24.50p | 24.50p | 22.60p | 24.50p | 4000 |
21/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
20/10/2015 | 24.50p | 26.30p | 22.60p | 24.50p | 8866 |
19/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
16/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
15/10/2015 | 24.50p | 26.30p | 24.50p | 24.50p | 12 |
14/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
13/10/2015 | 23.50p | 25.00p | 23.50p | 24.50p | 7912 |
12/10/2015 | 24.50p | 24.50p | 22.55p | 23.50p | 3187 |
09/10/2015 | 23.50p | 24.94p | 23.50p | 24.50p | 5966 |
08/10/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
07/10/2015 | 23.50p | 25.00p | 22.45p | 23.50p | 24897 |
06/10/2015 | 23.00p | 24.52p | 22.15p | 23.50p | 21944 |
05/10/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
02/10/2015 | 23.00p | 24.52p | 23.00p | 23.00p | 2596 |
01/10/2015 | 23.50p | 23.50p | 22.00p | 23.00p | 3252 |
*Close Price adjusted for both dividends and splits