Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2016 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
11/07/2016 | 88.50p | 89.00p | 88.50p | 88.50p | 2461 |
08/07/2016 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
07/07/2016 | 88.50p | 89.00p | 88.50p | 88.50p | 300 |
06/07/2016 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
05/07/2016 | 92.00p | 92.00p | 85.00p | 88.50p | 8768 |
04/07/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 1700 |
01/07/2016 | 91.50p | 92.00p | 88.00p | 92.00p | 31192 |
30/06/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
29/06/2016 | 91.50p | 94.29p | 91.50p | 91.50p | 70 |
28/06/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 5000 |
27/06/2016 | 92.50p | 94.50p | 91.10p | 91.50p | 8713 |
24/06/2016 | 92.50p | 95.00p | 91.10p | 93.50p | 13129 |
23/06/2016 | 95.50p | 97.75p | 93.00p | 95.50p | 70817 |
22/06/2016 | 95.50p | 96.00p | 95.50p | 95.50p | 53 |
21/06/2016 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
20/06/2016 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
17/06/2016 | 95.50p | 95.50p | 93.25p | 95.50p | 1000 |
16/06/2016 | 96.50p | 96.50p | 93.00p | 95.50p | 3500 |
15/06/2016 | 97.00p | 97.00p | 94.00p | 96.50p | 100 |
14/06/2016 | 97.00p | 98.45p | 94.00p | 97.00p | 1144 |
13/06/2016 | 97.00p | 98.45p | 97.00p | 97.00p | 507 |
10/06/2016 | 97.00p | 100.00p | 95.80p | 97.00p | 6677 |
09/06/2016 | 98.00p | 98.00p | 94.00p | 97.00p | 167306 |
08/06/2016 | 97.50p | 100.00p | 97.50p | 98.00p | 141814 |
07/06/2016 | 97.50p | 100.00p | 97.50p | 97.50p | 2992 |
06/06/2016 | 97.50p | 98.75p | 97.50p | 97.50p | 7300 |
03/06/2016 | 97.50p | 99.25p | 97.50p | 97.50p | 896 |
02/06/2016 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
01/06/2016 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
31/05/2016 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
27/05/2016 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
26/05/2016 | 97.50p | 99.25p | 97.50p | 97.50p | 3000 |
25/05/2016 | 97.50p | 100.00p | 96.25p | 97.50p | 27599 |
24/05/2016 | 97.50p | 98.75p | 97.50p | 97.50p | 10000 |
23/05/2016 | 99.00p | 101.00p | 96.00p | 98.50p | 36337 |
20/05/2016 | 99.00p | 102.00p | 99.00p | 99.00p | 50 |
19/05/2016 | 99.00p | 100.00p | 98.10p | 99.00p | 4969 |
18/05/2016 | 99.00p | 102.00p | 99.00p | 99.00p | 10000 |
17/05/2016 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
16/05/2016 | 98.50p | 102.00p | 98.50p | 99.00p | 24049 |
13/05/2016 | 98.50p | 101.00p | 98.50p | 98.50p | 5000 |
12/05/2016 | 95.50p | 100.00p | 95.50p | 98.50p | 52000 |
11/05/2016 | 95.00p | 97.00p | 95.00p | 95.50p | 22446 |
10/05/2016 | 94.50p | 95.00p | 94.50p | 95.00p | 40000 |
09/05/2016 | 92.50p | 96.75p | 92.50p | 94.50p | 7330 |
06/05/2016 | 93.00p | 93.00p | 90.00p | 92.50p | 773270 |
05/05/2016 | 93.00p | 93.00p | 91.00p | 93.00p | 1770 |
04/05/2016 | 94.00p | 94.00p | 91.04p | 93.00p | 4032 |
03/05/2016 | 100.00p | 100.00p | 92.00p | 95.50p | 20916 |
29/04/2016 | 101.50p | 101.50p | 98.00p | 100.00p | 12187 |
28/04/2016 | 101.50p | 105.00p | 98.00p | 105.00p | 20215 |
27/04/2016 | 101.50p | 104.23p | 99.10p | 101.50p | 491449 |
26/04/2016 | 99.50p | 103.00p | 99.00p | 101.00p | 29407 |
25/04/2016 | 94.50p | 99.50p | 93.00p | 99.50p | 17621 |
22/04/2016 | 94.50p | 97.00p | 94.50p | 94.50p | 3055 |
21/04/2016 | 91.50p | 94.50p | 91.50p | 94.50p | 2115 |
20/04/2016 | 91.50p | 94.00p | 91.50p | 91.50p | 27331 |
19/04/2016 | 90.00p | 93.00p | 88.00p | 91.50p | 6907 |
18/04/2016 | 83.00p | 92.00p | 83.00p | 90.00p | 15901 |
15/04/2016 | 79.00p | 83.00p | 79.00p | 82.00p | 9200 |
14/04/2016 | 75.50p | 79.00p | 75.50p | 79.00p | 19321 |
13/04/2016 | 76.00p | 76.50p | 74.15p | 75.50p | 15802 |
12/04/2016 | 78.50p | 78.95p | 75.10p | 76.00p | 51907 |
11/04/2016 | 71.00p | 79.90p | 65.00p | 78.50p | 1088587 |
08/04/2016 | 57.50p | 59.50p | 58.50p | 58.50p | 0 |
07/04/2016 | 57.50p | 59.00p | 57.50p | 58.50p | 1000 |
06/04/2016 | 57.50p | 59.00p | 57.50p | 57.50p | 82 |
05/04/2016 | 57.50p | 59.00p | 57.50p | 57.50p | 2445 |
04/04/2016 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
01/04/2016 | 57.50p | 59.00p | 55.00p | 57.50p | 72780 |
31/03/2016 | 58.50p | 59.00p | 55.00p | 57.50p | 5180 |
30/03/2016 | 60.00p | 60.00p | 57.00p | 60.00p | 16024 |
29/03/2016 | 61.50p | 61.50p | 60.00p | 60.00p | 5148 |
24/03/2016 | 61.00p | 62.50p | 60.37p | 61.50p | 5156 |
23/03/2016 | 54.50p | 61.00p | 52.00p | 61.00p | 63660 |
22/03/2016 | 52.50p | 52.90p | 52.50p | 52.50p | 10095 |
21/03/2016 | 51.50p | 52.50p | 50.90p | 52.50p | 3929 |
18/03/2016 | 51.50p | 51.50p | 50.00p | 51.50p | 1400 |
17/03/2016 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
16/03/2016 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
15/03/2016 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
14/03/2016 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
11/03/2016 | 51.50p | 51.50p | 50.00p | 51.50p | 3620 |
10/03/2016 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
09/03/2016 | 51.50p | 52.00p | 50.50p | 51.50p | 8300 |
08/03/2016 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
07/03/2016 | 52.50p | 52.50p | 50.00p | 51.50p | 5000 |
04/03/2016 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
03/03/2016 | 52.50p | 52.75p | 50.00p | 52.50p | 400 |
02/03/2016 | 52.50p | 52.75p | 50.00p | 52.50p | 757 |
01/03/2016 | 52.50p | 53.50p | 50.00p | 52.50p | 22004 |
29/02/2016 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
26/02/2016 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
25/02/2016 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
24/02/2016 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
23/02/2016 | 53.50p | 53.50p | 52.50p | 52.50p | 0 |
22/02/2016 | 53.50p | 53.99p | 53.50p | 53.50p | 93 |
19/02/2016 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
18/02/2016 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
17/02/2016 | 53.50p | 53.50p | 52.00p | 53.50p | 560 |
16/02/2016 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
15/02/2016 | 53.50p | 53.50p | 52.00p | 53.50p | 2000 |
12/02/2016 | 53.50p | 54.00p | 53.50p | 53.50p | 273 |
11/02/2016 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
10/02/2016 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
09/02/2016 | 54.50p | 54.50p | 52.00p | 53.50p | 2100 |
08/02/2016 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
05/02/2016 | 54.50p | 54.50p | 54.50p | 54.50p | 83860 |
04/02/2016 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
03/02/2016 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
02/02/2016 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
01/02/2016 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
29/01/2016 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
28/01/2016 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
27/01/2016 | 54.50p | 54.50p | 54.20p | 54.50p | 7016 |
26/01/2016 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
25/01/2016 | 55.00p | 55.00p | 54.00p | 54.50p | 3000 |
22/01/2016 | 55.00p | 55.00p | 54.60p | 55.00p | 1813 |
21/01/2016 | 55.00p | 55.00p | 54.00p | 55.00p | 184 |
20/01/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
19/01/2016 | 55.50p | 55.50p | 55.00p | 55.00p | 1057 |
18/01/2016 | 55.50p | 55.50p | 55.40p | 55.50p | 4512 |
15/01/2016 | 57.00p | 57.10p | 54.00p | 55.50p | 19702 |
14/01/2016 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
13/01/2016 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
12/01/2016 | 57.00p | 57.20p | 57.00p | 57.00p | 1180 |
11/01/2016 | 56.50p | 57.00p | 56.50p | 57.00p | 0 |
08/01/2016 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
07/01/2016 | 56.50p | 58.50p | 56.50p | 56.50p | 0 |
06/01/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
05/01/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
04/01/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
31/12/2015 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
30/12/2015 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
29/12/2015 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
24/12/2015 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
23/12/2015 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
22/12/2015 | 58.50p | 59.50p | 58.50p | 58.50p | 85 |
21/12/2015 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
18/12/2015 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
17/12/2015 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
16/12/2015 | 60.50p | 60.50p | 58.50p | 58.50p | 1600 |
15/12/2015 | 60.50p | 60.50p | 59.00p | 60.50p | 2500 |
14/12/2015 | 60.50p | 60.50p | 59.70p | 60.50p | 515 |
11/12/2015 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
10/12/2015 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
09/12/2015 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
08/12/2015 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
07/12/2015 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
04/12/2015 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
03/12/2015 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
02/12/2015 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
01/12/2015 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
30/11/2015 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
27/11/2015 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
26/11/2015 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
25/11/2015 | 60.50p | 60.50p | 59.75p | 60.50p | 1663 |
24/11/2015 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
23/11/2015 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
20/11/2015 | 61.00p | 61.00p | 59.40p | 60.50p | 982 |
19/11/2015 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
18/11/2015 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
17/11/2015 | 63.50p | 63.50p | 60.00p | 61.00p | 1300 |
16/11/2015 | 63.50p | 63.70p | 63.50p | 63.50p | 1393 |
13/11/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
12/11/2015 | 63.50p | 63.75p | 63.50p | 63.50p | 5000 |
11/11/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
10/11/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
09/11/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
06/11/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
05/11/2015 | 63.50p | 64.00p | 60.00p | 63.50p | 13080 |
04/11/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
03/11/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
02/11/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
30/10/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
29/10/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
28/10/2015 | 63.50p | 63.50p | 60.00p | 63.50p | 2700 |
27/10/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
26/10/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
23/10/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
22/10/2015 | 63.50p | 64.00p | 63.50p | 63.50p | 79 |
21/10/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
20/10/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
19/10/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
16/10/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
15/10/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
14/10/2015 | 63.50p | 63.50p | 60.00p | 63.50p | 1531 |
13/10/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
12/10/2015 | 63.50p | 63.50p | 60.00p | 63.50p | 5500 |
09/10/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
08/10/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
07/10/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
06/10/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
05/10/2015 | 65.00p | 65.00p | 60.00p | 63.50p | 27409 |
02/10/2015 | 65.00p | 65.00p | 63.00p | 65.00p | 2000 |
01/10/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
30/09/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 25000 |
29/09/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
28/09/2015 | 67.50p | 67.50p | 65.00p | 66.00p | 3775 |
*Close Price adjusted for both dividends and splits