Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/05/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
03/05/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
02/05/2017 | 56.50p | 56.50p | 54.88p | 56.50p | 2523 |
28/04/2017 | 56.50p | 58.95p | 56.50p | 56.50p | 2523 |
27/04/2017 | 54.50p | 58.95p | 54.50p | 56.50p | 4439 |
26/04/2017 | 59.50p | 59.50p | 52.19p | 54.50p | 15724 |
25/04/2017 | 58.00p | 62.13p | 58.00p | 59.50p | 52225 |
24/04/2017 | 57.00p | 59.00p | 56.44p | 58.00p | 14359 |
21/04/2017 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
20/04/2017 | 57.50p | 58.38p | 56.00p | 57.00p | 30300 |
19/04/2017 | 57.50p | 62.00p | 56.02p | 57.50p | 239502 |
18/04/2017 | 54.50p | 57.50p | 54.50p | 57.50p | 58547 |
13/04/2017 | 54.50p | 56.50p | 52.02p | 54.50p | 12292 |
12/04/2017 | 52.50p | 55.00p | 52.50p | 54.50p | 23986 |
11/04/2017 | 52.50p | 54.50p | 52.50p | 52.50p | 803 |
10/04/2017 | 51.00p | 52.50p | 51.00p | 52.50p | 1000 |
07/04/2017 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
06/04/2017 | 51.00p | 51.98p | 51.00p | 51.00p | 100 |
05/04/2017 | 50.50p | 52.00p | 50.50p | 51.00p | 12000 |
04/04/2017 | 50.50p | 51.00p | 49.77p | 50.50p | 14720 |
03/04/2017 | 50.50p | 51.97p | 50.50p | 50.50p | 192 |
31/03/2017 | 49.50p | 51.78p | 49.45p | 50.50p | 27245 |
30/03/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
29/03/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
28/03/2017 | 49.50p | 50.50p | 49.50p | 49.50p | 1970 |
27/03/2017 | 50.00p | 50.00p | 48.04p | 49.50p | 3929 |
24/03/2017 | 50.00p | 50.60p | 50.00p | 50.00p | 15000 |
23/03/2017 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
22/03/2017 | 50.50p | 50.50p | 48.02p | 50.00p | 37640 |
21/03/2017 | 50.50p | 51.78p | 50.50p | 50.50p | 3966 |
20/03/2017 | 52.50p | 52.50p | 48.00p | 50.50p | 60430 |
17/03/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
16/03/2017 | 52.50p | 53.22p | 50.02p | 52.50p | 15636 |
15/03/2017 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
14/03/2017 | 52.50p | 53.22p | 51.00p | 52.50p | 405841 |
13/03/2017 | 52.50p | 55.00p | 52.50p | 52.50p | 2000 |
10/03/2017 | 52.50p | 52.50p | 51.00p | 52.50p | 12929 |
09/03/2017 | 52.50p | 54.98p | 52.50p | 52.50p | 5880 |
08/03/2017 | 49.00p | 54.22p | 49.00p | 52.50p | 81103 |
07/03/2017 | 48.50p | 50.00p | 48.30p | 49.00p | 23789 |
06/03/2017 | 46.00p | 50.09p | 46.00p | 48.50p | 24397 |
03/03/2017 | 50.50p | 51.75p | 44.70p | 46.00p | 43191 |
02/03/2017 | 50.50p | 51.75p | 48.00p | 50.50p | 5433 |
01/03/2017 | 50.50p | 51.80p | 48.75p | 50.50p | 3150 |
28/02/2017 | 50.50p | 52.00p | 48.75p | 50.50p | 15309 |
27/02/2017 | 53.50p | 55.50p | 50.00p | 50.50p | 84167 |
24/02/2017 | 53.00p | 55.95p | 52.00p | 53.50p | 63901 |
23/02/2017 | 53.00p | 54.80p | 53.00p | 53.00p | 14040 |
22/02/2017 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
21/02/2017 | 53.00p | 54.40p | 51.00p | 53.00p | 3788 |
20/02/2017 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
17/02/2017 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
16/02/2017 | 53.00p | 54.40p | 51.00p | 53.00p | 1068 |
15/02/2017 | 54.00p | 54.00p | 52.04p | 53.00p | 8967 |
14/02/2017 | 55.00p | 55.00p | 53.80p | 54.00p | 10000 |
13/02/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
10/02/2017 | 55.00p | 56.40p | 53.20p | 55.00p | 23696 |
09/02/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
08/02/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
07/02/2017 | 55.00p | 56.40p | 53.72p | 55.00p | 10875 |
06/02/2017 | 55.00p | 55.50p | 53.72p | 55.00p | 1813 |
03/02/2017 | 55.00p | 56.40p | 53.60p | 55.00p | 21750 |
02/02/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
01/02/2017 | 58.00p | 58.00p | 53.50p | 55.00p | 43292 |
31/01/2017 | 60.00p | 60.00p | 57.50p | 59.00p | 60525 |
30/01/2017 | 54.50p | 60.00p | 54.50p | 60.00p | 52302 |
27/01/2017 | 43.50p | 59.00p | 43.50p | 54.50p | 348759 |
26/01/2017 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
25/01/2017 | 42.50p | 45.00p | 42.50p | 43.50p | 4472 |
24/01/2017 | 45.50p | 45.50p | 41.00p | 42.50p | 39678 |
23/01/2017 | 46.50p | 46.50p | 45.03p | 45.50p | 1000 |
20/01/2017 | 46.50p | 47.45p | 46.50p | 46.50p | 4612 |
19/01/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
18/01/2017 | 46.50p | 46.50p | 45.02p | 46.50p | 2010 |
17/01/2017 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
16/01/2017 | 47.50p | 47.50p | 45.75p | 46.50p | 5329 |
13/01/2017 | 47.50p | 47.50p | 45.75p | 47.50p | 1040 |
12/01/2017 | 47.50p | 47.50p | 45.25p | 47.50p | 39383 |
11/01/2017 | 49.00p | 49.70p | 45.75p | 47.50p | 12102 |
10/01/2017 | 50.00p | 52.00p | 48.02p | 49.00p | 49578 |
09/01/2017 | 50.00p | 52.00p | 48.50p | 50.00p | 2052 |
06/01/2017 | 48.50p | 50.00p | 48.05p | 50.00p | 21975 |
05/01/2017 | 44.50p | 50.00p | 44.50p | 48.50p | 81702 |
04/01/2017 | 42.50p | 46.95p | 41.77p | 44.50p | 54741 |
03/01/2017 | 41.50p | 42.50p | 40.00p | 42.50p | 33749 |
30/12/2016 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
29/12/2016 | 41.50p | 43.00p | 40.45p | 41.50p | 9772 |
28/12/2016 | 41.50p | 42.98p | 41.50p | 41.50p | 2100 |
23/12/2016 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
22/12/2016 | 43.50p | 43.50p | 41.50p | 41.50p | 8000 |
21/12/2016 | 43.50p | 43.50p | 42.66p | 43.50p | 1180 |
20/12/2016 | 43.50p | 43.50p | 42.61p | 43.50p | 4000 |
19/12/2016 | 42.50p | 43.98p | 40.02p | 43.50p | 34165 |
16/12/2016 | 43.50p | 43.50p | 42.05p | 42.50p | 5000 |
15/12/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
14/12/2016 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
13/12/2016 | 43.50p | 43.98p | 42.00p | 43.50p | 16424 |
12/12/2016 | 43.00p | 43.98p | 42.55p | 43.50p | 9500 |
09/12/2016 | 43.00p | 43.00p | 42.40p | 43.00p | 3565 |
08/12/2016 | 41.50p | 44.00p | 41.50p | 43.00p | 14411 |
07/12/2016 | 41.50p | 42.33p | 41.25p | 41.50p | 9100 |
06/12/2016 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
05/12/2016 | 41.50p | 42.33p | 41.25p | 41.50p | 5549 |
02/12/2016 | 41.50p | 42.33p | 41.50p | 41.50p | 792 |
01/12/2016 | 41.50p | 42.45p | 41.32p | 41.50p | 10512 |
30/11/2016 | 41.50p | 43.00p | 41.25p | 41.50p | 4663 |
29/11/2016 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
28/11/2016 | 41.50p | 42.45p | 41.50p | 41.50p | 5000 |
25/11/2016 | 42.00p | 42.45p | 41.00p | 41.50p | 3696 |
24/11/2016 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
23/11/2016 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
22/11/2016 | 42.00p | 44.00p | 40.02p | 42.00p | 11753 |
21/11/2016 | 42.00p | 42.45p | 42.00p | 42.00p | 2332 |
18/11/2016 | 42.00p | 42.95p | 40.20p | 42.00p | 23713 |
17/11/2016 | 42.00p | 42.45p | 40.75p | 42.00p | 27191 |
16/11/2016 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
15/11/2016 | 42.00p | 42.45p | 42.00p | 42.00p | 2000 |
14/11/2016 | 42.00p | 42.00p | 40.25p | 42.00p | 44211 |
11/11/2016 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
10/11/2016 | 42.00p | 42.00p | 41.37p | 42.00p | 3019 |
09/11/2016 | 41.50p | 44.00p | 41.50p | 42.00p | 22700 |
08/11/2016 | 43.00p | 44.00p | 42.50p | 43.00p | 11363 |
07/11/2016 | 42.50p | 45.00p | 42.50p | 43.00p | 10000 |
04/11/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
03/11/2016 | 42.50p | 44.00p | 40.00p | 42.50p | 21078 |
02/11/2016 | 42.50p | 43.46p | 40.10p | 42.50p | 26587 |
01/11/2016 | 43.50p | 44.70p | 42.00p | 42.50p | 91039 |
31/10/2016 | 42.50p | 44.85p | 42.50p | 43.50p | 19685 |
28/10/2016 | 42.50p | 45.00p | 42.50p | 42.50p | 16000 |
27/10/2016 | 42.50p | 44.50p | 42.50p | 42.50p | 3278 |
26/10/2016 | 42.50p | 44.00p | 42.00p | 42.50p | 17113 |
25/10/2016 | 42.50p | 42.50p | 42.00p | 42.50p | 78223 |
24/10/2016 | 42.50p | 43.68p | 40.02p | 42.50p | 95955 |
21/10/2016 | 41.50p | 45.00p | 33.30p | 42.50p | 882043 |
20/10/2016 | 53.50p | 55.00p | 52.60p | 53.50p | 12044 |
19/10/2016 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
18/10/2016 | 53.50p | 53.50p | 52.55p | 53.50p | 12500 |
17/10/2016 | 53.50p | 55.00p | 52.30p | 53.50p | 7954 |
14/10/2016 | 54.00p | 54.97p | 52.30p | 53.50p | 15276 |
13/10/2016 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
12/10/2016 | 55.00p | 55.75p | 53.30p | 54.50p | 26647 |
11/10/2016 | 55.00p | 55.98p | 54.00p | 54.00p | 19000 |
10/10/2016 | 55.00p | 55.70p | 55.00p | 55.00p | 178 |
07/10/2016 | 55.00p | 55.00p | 53.65p | 55.00p | 17000 |
06/10/2016 | 55.00p | 56.45p | 55.00p | 55.00p | 1000 |
05/10/2016 | 55.00p | 57.00p | 54.00p | 55.00p | 33754 |
04/10/2016 | 53.50p | 55.00p | 53.50p | 55.00p | 15000 |
03/10/2016 | 53.50p | 55.00p | 52.45p | 53.50p | 14473 |
30/09/2016 | 53.50p | 55.00p | 52.45p | 53.50p | 36856 |
29/09/2016 | 54.00p | 54.00p | 53.00p | 53.50p | 7362 |
28/09/2016 | 55.50p | 59.25p | 50.00p | 54.50p | 363207 |
27/09/2016 | 55.50p | 56.00p | 55.50p | 55.50p | 20550 |
26/09/2016 | 55.50p | 56.00p | 55.50p | 55.50p | 13335 |
23/09/2016 | 55.50p | 56.00p | 55.50p | 55.50p | 4938 |
22/09/2016 | 57.50p | 57.50p | 55.50p | 55.50p | 25320 |
21/09/2016 | 57.00p | 58.00p | 57.00p | 57.50p | 15033 |
20/09/2016 | 57.00p | 57.00p | 56.00p | 57.00p | 1000 |
19/09/2016 | 59.50p | 59.50p | 55.00p | 57.00p | 37809 |
16/09/2016 | 59.50p | 60.85p | 59.50p | 59.50p | 641 |
15/09/2016 | 58.50p | 60.00p | 58.50p | 59.50p | 13266 |
14/09/2016 | 59.50p | 59.50p | 58.00p | 58.50p | 7841 |
13/09/2016 | 59.50p | 60.00p | 58.00p | 59.50p | 4500 |
12/09/2016 | 57.50p | 60.00p | 57.00p | 59.50p | 16496 |
09/09/2016 | 57.50p | 59.00p | 57.50p | 57.50p | 1700 |
08/09/2016 | 57.00p | 59.00p | 57.00p | 57.50p | 6567 |
07/09/2016 | 57.00p | 58.00p | 57.00p | 57.00p | 213 |
06/09/2016 | 57.00p | 58.00p | 57.00p | 57.00p | 3500 |
05/09/2016 | 57.00p | 57.70p | 56.00p | 57.00p | 33984 |
02/09/2016 | 58.00p | 59.60p | 56.10p | 57.00p | 15300 |
01/09/2016 | 58.00p | 58.00p | 56.04p | 58.00p | 12622 |
31/08/2016 | 59.50p | 59.50p | 57.15p | 58.00p | 12317 |
30/08/2016 | 60.50p | 61.40p | 59.00p | 59.50p | 20989 |
26/08/2016 | 61.50p | 62.40p | 60.00p | 60.50p | 11786 |
25/08/2016 | 58.50p | 61.50p | 58.50p | 61.50p | 31000 |
24/08/2016 | 58.00p | 58.68p | 58.00p | 58.50p | 9200 |
23/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
22/08/2016 | 58.00p | 58.70p | 58.00p | 58.00p | 5048 |
19/08/2016 | 58.00p | 58.00p | 56.32p | 58.00p | 11194 |
18/08/2016 | 58.00p | 58.00p | 56.75p | 58.00p | 333 |
17/08/2016 | 57.00p | 58.00p | 57.00p | 58.00p | 1715 |
16/08/2016 | 56.00p | 57.00p | 56.00p | 57.00p | 9000 |
15/08/2016 | 56.00p | 57.00p | 55.12p | 56.00p | 42924 |
12/08/2016 | 58.00p | 58.70p | 55.58p | 56.00p | 68935 |
11/08/2016 | 60.00p | 61.35p | 57.02p | 58.00p | 89691 |
10/08/2016 | 66.50p | 66.50p | 53.00p | 60.00p | 402072 |
09/08/2016 | 65.50p | 66.45p | 65.50p | 65.50p | 752 |
08/08/2016 | 68.00p | 68.00p | 65.00p | 65.00p | 29339 |
05/08/2016 | 68.50p | 69.75p | 68.00p | 68.00p | 1000 |
04/08/2016 | 69.50p | 69.50p | 67.00p | 68.50p | 11500 |
03/08/2016 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
02/08/2016 | 69.50p | 71.00p | 69.50p | 69.50p | 1500 |
01/08/2016 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
29/07/2016 | 69.50p | 69.50p | 67.05p | 69.50p | 363 |
28/07/2016 | 72.50p | 75.00p | 69.50p | 69.50p | 20722 |
27/07/2016 | 68.50p | 72.50p | 68.50p | 72.50p | 39699 |
26/07/2016 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
25/07/2016 | 68.00p | 70.00p | 66.30p | 68.50p | 7615 |
22/07/2016 | 68.00p | 68.00p | 66.02p | 68.00p | 317 |
21/07/2016 | 68.00p | 68.00p | 66.02p | 68.00p | 7524 |
20/07/2016 | 63.50p | 68.00p | 63.50p | 68.00p | 9267 |
*Close Price adjusted for both dividends and splits