Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/07/2016 | 25.56p | 25.56p | 25.38p | 25.38p | 5867 |
06/07/2016 | 25.25p | 25.75p | 25.25p | 25.75p | 38000 |
05/07/2016 | 25.89p | 25.75p | 25.75p | 25.75p | 0 |
04/07/2016 | 25.89p | 25.89p | 25.10p | 25.20p | 59191 |
01/07/2016 | 25.31p | 25.94p | 25.00p | 25.00p | 59560 |
30/06/2016 | 25.50p | 26.00p | 25.00p | 25.75p | 94299 |
29/06/2016 | 26.80p | 26.80p | 25.94p | 26.50p | 206125 |
28/06/2016 | 26.50p | 26.63p | 26.00p | 26.63p | 235922 |
27/06/2016 | 26.65p | 26.65p | 25.15p | 25.25p | 90221 |
24/06/2016 | 24.00p | 26.75p | 20.94p | 26.12p | 392426 |
23/06/2016 | 26.50p | 26.50p | 25.75p | 25.75p | 94969 |
22/06/2016 | 26.25p | 26.45p | 25.87p | 25.87p | 161158 |
21/06/2016 | 25.00p | 26.52p | 25.00p | 25.50p | 195209 |
20/06/2016 | 25.00p | 25.00p | 24.05p | 24.50p | 83543 |
17/06/2016 | 24.50p | 24.91p | 24.00p | 24.50p | 151126 |
16/06/2016 | 24.50p | 24.50p | 24.00p | 24.00p | 7050 |
15/06/2016 | 24.00p | 24.25p | 23.63p | 24.25p | 56812 |
14/06/2016 | 24.95p | 24.95p | 24.50p | 24.50p | 4000 |
13/06/2016 | 24.25p | 24.95p | 24.00p | 24.50p | 63471 |
10/06/2016 | 24.25p | 24.46p | 24.00p | 24.00p | 29153 |
09/06/2016 | 25.00p | 25.00p | 24.50p | 24.50p | 32265 |
08/06/2016 | 25.75p | 26.00p | 24.50p | 24.50p | 104535 |
07/06/2016 | 24.25p | 25.13p | 24.25p | 25.13p | 6012 |
06/06/2016 | 25.80p | 25.80p | 24.75p | 25.00p | 7573 |
03/06/2016 | 24.96p | 24.96p | 24.50p | 24.50p | 4475 |
02/06/2016 | 25.41p | 25.41p | 24.50p | 24.50p | 43414 |
01/06/2016 | 24.71p | 25.83p | 24.50p | 24.50p | 23623 |
31/05/2016 | 24.85p | 24.95p | 24.50p | 24.50p | 16388 |
27/05/2016 | 25.00p | 25.11p | 24.50p | 24.50p | 106099 |
26/05/2016 | 24.95p | 24.95p | 24.50p | 24.50p | 10035 |
25/05/2016 | 24.99p | 24.99p | 24.50p | 24.50p | 2069 |
24/05/2016 | 25.37p | 24.75p | 24.50p | 24.50p | 0 |
23/05/2016 | 25.37p | 25.37p | 24.58p | 24.75p | 88847 |
20/05/2016 | 25.30p | 25.37p | 24.58p | 24.75p | 54395 |
19/05/2016 | 24.99p | 24.99p | 24.50p | 24.50p | 3934 |
18/05/2016 | 25.00p | 25.38p | 24.50p | 24.50p | 75656 |
17/05/2016 | 25.45p | 25.45p | 25.25p | 25.25p | 6000 |
16/05/2016 | 25.13p | 25.25p | 25.13p | 25.25p | 1000 |
13/05/2016 | 25.38p | 25.38p | 25.25p | 25.25p | 2129 |
12/05/2016 | 25.50p | 25.50p | 25.49p | 25.50p | 13481 |
11/05/2016 | 25.08p | 25.38p | 25.08p | 25.25p | 50548 |
10/05/2016 | 25.75p | 25.75p | 25.13p | 25.38p | 50246 |
09/05/2016 | 25.64p | 25.80p | 25.50p | 25.50p | 80256 |
06/05/2016 | 25.50p | 25.50p | 25.00p | 25.50p | 102422 |
05/05/2016 | 25.53p | 25.75p | 25.53p | 25.75p | 1250 |
04/05/2016 | 25.74p | 25.75p | 25.74p | 25.75p | 21224 |
03/05/2016 | 25.81p | 25.88p | 25.29p | 25.75p | 79455 |
29/04/2016 | 25.00p | 26.50p | 24.88p | 25.00p | 163909 |
28/04/2016 | 26.12p | 26.80p | 25.84p | 26.50p | 55423 |
27/04/2016 | 26.85p | 26.85p | 26.50p | 26.50p | 11788 |
26/04/2016 | 26.86p | 26.86p | 26.17p | 26.50p | 31542 |
25/04/2016 | 25.75p | 26.99p | 25.75p | 26.50p | 117311 |
22/04/2016 | 25.62p | 27.10p | 25.62p | 26.88p | 54314 |
21/04/2016 | 26.50p | 26.80p | 25.94p | 26.25p | 174357 |
20/04/2016 | 27.25p | 27.25p | 27.00p | 27.00p | 29959 |
19/04/2016 | 27.00p | 27.10p | 26.69p | 26.88p | 70020 |
18/04/2016 | 26.93p | 27.10p | 25.94p | 26.63p | 138376 |
15/04/2016 | 26.80p | 26.80p | 26.37p | 26.75p | 29497 |
14/04/2016 | 25.65p | 26.50p | 26.37p | 26.37p | 0 |
13/04/2016 | 25.65p | 26.63p | 25.65p | 26.50p | 51608 |
12/04/2016 | 26.34p | 26.63p | 26.05p | 26.50p | 76940 |
11/04/2016 | 26.12p | 26.12p | 26.00p | 26.00p | 3001 |
08/04/2016 | 25.85p | 26.12p | 25.85p | 26.00p | 20915 |
07/04/2016 | 26.00p | 26.15p | 26.00p | 26.00p | 162200 |
06/04/2016 | 26.08p | 26.12p | 25.62p | 26.12p | 3015 |
05/04/2016 | 26.00p | 26.00p | 25.35p | 25.62p | 18313 |
04/04/2016 | 26.00p | 26.00p | 25.00p | 25.62p | 147629 |
01/04/2016 | 25.50p | 25.55p | 24.67p | 25.25p | 13833 |
31/03/2016 | 25.25p | 26.00p | 24.70p | 25.50p | 166241 |
30/03/2016 | 25.30p | 25.70p | 25.25p | 25.62p | 12570 |
29/03/2016 | 25.00p | 25.30p | 25.00p | 25.25p | 106265 |
24/03/2016 | 25.60p | 25.62p | 25.15p | 25.62p | 22250 |
23/03/2016 | 25.50p | 26.30p | 25.15p | 25.50p | 52654 |
22/03/2016 | 26.25p | 26.37p | 25.40p | 26.25p | 61480 |
21/03/2016 | 25.40p | 26.43p | 25.35p | 26.12p | 29422 |
18/03/2016 | 25.75p | 26.44p | 25.50p | 26.00p | 66098 |
17/03/2016 | 25.50p | 25.99p | 25.25p | 25.50p | 51310 |
16/03/2016 | 26.00p | 26.75p | 25.05p | 25.87p | 74780 |
15/03/2016 | 25.00p | 25.95p | 25.00p | 25.00p | 47770 |
14/03/2016 | 26.35p | 26.35p | 25.05p | 25.62p | 61369 |
11/03/2016 | 25.47p | 25.87p | 25.47p | 25.87p | 12070 |
10/03/2016 | 26.35p | 26.35p | 25.38p | 25.87p | 30000 |
09/03/2016 | 25.96p | 26.35p | 25.87p | 25.87p | 53074 |
08/03/2016 | 26.00p | 26.20p | 25.87p | 25.87p | 85700 |
07/03/2016 | 26.00p | 26.50p | 26.00p | 26.50p | 31711 |
04/03/2016 | 26.75p | 26.75p | 26.19p | 26.50p | 31200 |
03/03/2016 | 26.80p | 27.00p | 26.25p | 26.50p | 124702 |
02/03/2016 | 26.80p | 27.00p | 26.11p | 27.00p | 33917 |
01/03/2016 | 26.50p | 26.63p | 26.45p | 26.63p | 105658 |
29/02/2016 | 27.10p | 27.10p | 26.55p | 27.00p | 107575 |
26/02/2016 | 27.25p | 27.29p | 26.75p | 27.00p | 171936 |
25/02/2016 | 28.00p | 28.00p | 26.22p | 27.13p | 60152 |
24/02/2016 | 26.61p | 27.13p | 26.25p | 27.13p | 3000 |
23/02/2016 | 27.00p | 27.14p | 26.00p | 26.25p | 95986 |
22/02/2016 | 26.36p | 26.50p | 26.36p | 26.50p | 5217 |
19/02/2016 | 25.50p | 26.50p | 25.50p | 26.25p | 1950 |
18/02/2016 | 26.40p | 26.40p | 26.25p | 26.25p | 15151 |
17/02/2016 | 26.20p | 26.25p | 26.20p | 26.25p | 26210 |
16/02/2016 | 25.71p | 26.25p | 25.71p | 26.25p | 7050 |
15/02/2016 | 26.75p | 26.75p | 26.25p | 26.25p | 1000 |
12/02/2016 | 26.28p | 26.45p | 25.69p | 26.00p | 36938 |
11/02/2016 | 26.12p | 26.12p | 25.18p | 25.50p | 37285 |
10/02/2016 | 26.50p | 26.50p | 26.00p | 26.00p | 22185 |
09/02/2016 | 26.82p | 26.82p | 25.85p | 26.25p | 32340 |
08/02/2016 | 26.25p | 26.87p | 25.63p | 25.87p | 385622 |
05/02/2016 | 25.29p | 25.42p | 25.25p | 25.25p | 34880 |
04/02/2016 | 25.10p | 25.35p | 25.10p | 25.25p | 60383 |
03/02/2016 | 24.94p | 25.00p | 25.00p | 25.00p | 0 |
02/02/2016 | 24.94p | 25.50p | 24.94p | 25.00p | 26322 |
01/02/2016 | 25.12p | 25.50p | 25.12p | 25.50p | 37552 |
29/01/2016 | 24.38p | 24.88p | 24.38p | 24.88p | 7962 |
28/01/2016 | 24.01p | 25.03p | 24.01p | 24.75p | 43377 |
27/01/2016 | 24.78p | 24.78p | 24.40p | 24.63p | 18919 |
26/01/2016 | 24.74p | 25.00p | 24.32p | 24.50p | 52277 |
25/01/2016 | 25.34p | 25.34p | 24.82p | 25.00p | 6204 |
22/01/2016 | 23.00p | 25.50p | 23.00p | 24.88p | 278121 |
21/01/2016 | 22.25p | 22.32p | 21.65p | 22.13p | 90149 |
20/01/2016 | 22.40p | 22.40p | 22.29p | 22.38p | 49823 |
19/01/2016 | 22.50p | 22.60p | 22.27p | 22.50p | 86161 |
18/01/2016 | 22.50p | 22.64p | 21.80p | 22.25p | 123108 |
15/01/2016 | 25.75p | 25.75p | 20.30p | 22.50p | 509712 |
14/01/2016 | 25.75p | 26.25p | 25.62p | 26.25p | 37236 |
13/01/2016 | 25.50p | 26.70p | 25.50p | 26.25p | 120963 |
12/01/2016 | 26.85p | 26.85p | 25.88p | 26.37p | 141783 |
11/01/2016 | 25.70p | 26.65p | 25.70p | 26.00p | 127316 |
08/01/2016 | 25.24p | 26.10p | 25.00p | 25.75p | 267979 |
07/01/2016 | 26.00p | 26.80p | 24.00p | 25.00p | 330888 |
06/01/2016 | 27.26p | 28.25p | 26.50p | 27.50p | 110000 |
05/01/2016 | 26.25p | 27.94p | 26.25p | 26.50p | 32307 |
04/01/2016 | 26.88p | 28.00p | 26.88p | 27.25p | 66468 |
31/12/2015 | 28.00p | 28.00p | 26.55p | 27.25p | 127858 |
30/12/2015 | 27.37p | 27.37p | 26.25p | 27.00p | 125070 |
29/12/2015 | 27.25p | 27.25p | 26.46p | 26.75p | 45374 |
24/12/2015 | 27.30p | 27.30p | 27.00p | 27.00p | 36060 |
23/12/2015 | 27.97p | 27.97p | 26.67p | 27.00p | 99756 |
22/12/2015 | 27.50p | 28.49p | 26.80p | 27.00p | 115265 |
21/12/2015 | 28.45p | 28.45p | 27.50p | 28.25p | 30016 |
18/12/2015 | 27.71p | 28.45p | 27.50p | 28.25p | 37100 |
17/12/2015 | 27.50p | 28.50p | 27.50p | 27.50p | 31000 |
16/12/2015 | 28.00p | 28.65p | 27.68p | 28.00p | 50984 |
15/12/2015 | 27.50p | 28.50p | 27.50p | 27.50p | 378263 |
14/12/2015 | 27.58p | 28.00p | 27.50p | 28.00p | 75378 |
11/12/2015 | 28.61p | 28.61p | 27.52p | 27.75p | 136740 |
10/12/2015 | 27.50p | 28.25p | 27.50p | 28.25p | 7885 |
09/12/2015 | 28.73p | 28.73p | 27.52p | 28.00p | 78887 |
08/12/2015 | 28.73p | 28.80p | 28.41p | 28.63p | 59855 |
07/12/2015 | 28.52p | 28.63p | 28.49p | 28.63p | 32117 |
04/12/2015 | 28.75p | 28.75p | 28.41p | 28.50p | 66898 |
03/12/2015 | 28.49p | 29.00p | 28.49p | 28.63p | 168600 |
02/12/2015 | 29.00p | 30.00p | 28.75p | 28.75p | 218184 |
01/12/2015 | 29.00p | 29.50p | 29.00p | 29.25p | 148168 |
30/11/2015 | 28.50p | 29.47p | 28.25p | 28.87p | 259202 |
27/11/2015 | 28.36p | 29.47p | 28.36p | 29.12p | 130763 |
26/11/2015 | 29.95p | 29.95p | 29.05p | 29.50p | 20737 |
25/11/2015 | 28.50p | 28.95p | 28.00p | 28.87p | 196715 |
24/11/2015 | 29.00p | 29.55p | 28.60p | 28.75p | 144060 |
23/11/2015 | 29.30p | 29.50p | 28.65p | 29.25p | 40142 |
20/11/2015 | 29.30p | 29.30p | 29.12p | 29.12p | 26541 |
19/11/2015 | 29.30p | 29.30p | 29.12p | 29.12p | 6500 |
18/11/2015 | 29.30p | 29.30p | 29.12p | 29.12p | 10000 |
17/11/2015 | 28.65p | 29.12p | 28.65p | 29.12p | 1000 |
16/11/2015 | 29.30p | 29.30p | 29.12p | 29.12p | 25502 |
13/11/2015 | 28.65p | 29.12p | 28.65p | 29.12p | 14564 |
12/11/2015 | 28.65p | 29.46p | 28.65p | 29.12p | 13281 |
11/11/2015 | 29.46p | 29.46p | 28.65p | 29.12p | 17872 |
10/11/2015 | 29.50p | 29.50p | 29.12p | 29.12p | 6015 |
09/11/2015 | 29.40p | 29.64p | 29.05p | 29.50p | 75064 |
06/11/2015 | 28.75p | 29.40p | 28.75p | 29.37p | 8626 |
05/11/2015 | 28.94p | 29.00p | 28.33p | 28.75p | 9375 |
04/11/2015 | 30.00p | 30.00p | 27.90p | 29.00p | 81508 |
03/11/2015 | 27.88p | 28.48p | 27.82p | 28.25p | 60576 |
02/11/2015 | 28.50p | 28.50p | 27.90p | 28.25p | 63057 |
30/10/2015 | 28.03p | 28.87p | 27.75p | 28.50p | 57176 |
29/10/2015 | 29.00p | 29.75p | 28.40p | 29.00p | 114544 |
28/10/2015 | 29.00p | 29.50p | 29.00p | 29.00p | 33603 |
27/10/2015 | 29.62p | 29.80p | 29.18p | 29.50p | 43641 |
26/10/2015 | 28.25p | 29.64p | 27.73p | 29.50p | 189465 |
23/10/2015 | 30.00p | 30.08p | 27.88p | 28.50p | 125925 |
22/10/2015 | 30.00p | 30.38p | 30.00p | 30.38p | 21943 |
21/10/2015 | 30.00p | 30.25p | 29.69p | 30.13p | 62001 |
20/10/2015 | 30.35p | 30.38p | 30.00p | 30.38p | 61493 |
19/10/2015 | 30.25p | 30.49p | 29.21p | 30.00p | 194440 |
16/10/2015 | 32.25p | 32.25p | 28.50p | 29.88p | 342743 |
15/10/2015 | 34.10p | 34.25p | 34.10p | 34.25p | 2932 |
14/10/2015 | 34.14p | 34.25p | 34.25p | 34.25p | 0 |
13/10/2015 | 34.14p | 34.25p | 34.00p | 34.25p | 20000 |
12/10/2015 | 34.30p | 34.30p | 33.25p | 34.00p | 25330 |
09/10/2015 | 33.41p | 34.37p | 33.26p | 33.75p | 72569 |
08/10/2015 | 33.43p | 34.00p | 33.41p | 34.00p | 11493 |
07/10/2015 | 34.50p | 34.66p | 33.75p | 33.75p | 26000 |
06/10/2015 | 36.00p | 36.78p | 34.67p | 34.75p | 342008 |
05/10/2015 | 36.75p | 36.75p | 36.27p | 36.50p | 6709 |
02/10/2015 | 36.00p | 36.50p | 35.05p | 36.00p | 335710 |
01/10/2015 | 37.50p | 37.50p | 36.00p | 36.25p | 776816 |
30/09/2015 | 37.00p | 37.65p | 37.00p | 37.00p | 8495 |
29/09/2015 | 37.25p | 37.71p | 37.12p | 37.38p | 104375 |
28/09/2015 | 37.25p | 37.40p | 36.84p | 37.00p | 91148 |
25/09/2015 | 38.50p | 38.50p | 36.25p | 36.25p | 14822 |
24/09/2015 | 37.25p | 37.50p | 37.25p | 37.50p | 94860 |
23/09/2015 | 36.50p | 37.75p | 36.50p | 37.75p | 27229 |
*Close Price adjusted for both dividends and splits