Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2016 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
15/07/2016 | 63.50p | 64.98p | 63.50p | 63.50p | 5000 |
14/07/2016 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
13/07/2016 | 64.50p | 65.70p | 63.50p | 63.50p | 245 |
12/07/2016 | 64.50p | 65.70p | 64.50p | 64.50p | 1837 |
11/07/2016 | 64.50p | 65.70p | 64.50p | 64.50p | 3000 |
08/07/2016 | 64.50p | 65.70p | 64.50p | 64.50p | 1000 |
07/07/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
06/07/2016 | 66.00p | 66.00p | 64.50p | 64.50p | 56500 |
05/07/2016 | 64.50p | 66.70p | 64.50p | 66.00p | 23184 |
04/07/2016 | 66.00p | 66.45p | 64.50p | 64.50p | 12492 |
01/07/2016 | 64.00p | 66.98p | 64.00p | 66.00p | 10793 |
30/06/2016 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
29/06/2016 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
28/06/2016 | 60.00p | 64.00p | 60.00p | 64.00p | 18357 |
27/06/2016 | 60.50p | 60.50p | 59.00p | 60.00p | 53537 |
24/06/2016 | 61.50p | 62.98p | 60.19p | 60.50p | 23000 |
23/06/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
22/06/2016 | 65.00p | 66.40p | 65.00p | 65.00p | 1000 |
21/06/2016 | 62.50p | 65.75p | 62.50p | 65.00p | 14690 |
20/06/2016 | 61.50p | 62.50p | 61.50p | 62.50p | 15000 |
17/06/2016 | 61.50p | 61.50p | 61.02p | 61.50p | 375 |
16/06/2016 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
15/06/2016 | 61.50p | 61.90p | 61.00p | 61.50p | 3500 |
14/06/2016 | 62.50p | 62.50p | 61.50p | 61.50p | 40712 |
13/06/2016 | 66.50p | 66.50p | 61.25p | 62.50p | 81360 |
10/06/2016 | 66.50p | 67.40p | 65.45p | 66.50p | 10746 |
09/06/2016 | 66.50p | 67.98p | 65.30p | 66.50p | 23822 |
08/06/2016 | 68.50p | 68.50p | 64.40p | 66.50p | 58346 |
07/06/2016 | 71.50p | 72.00p | 68.00p | 68.50p | 25450 |
06/06/2016 | 69.50p | 73.00p | 69.00p | 71.50p | 40490 |
03/06/2016 | 74.00p | 74.00p | 66.67p | 69.50p | 245546 |
02/06/2016 | 74.00p | 74.00p | 73.00p | 74.00p | 863 |
01/06/2016 | 72.50p | 75.00p | 69.65p | 74.00p | 160416 |
31/05/2016 | 72.50p | 73.50p | 72.50p | 72.50p | 6246 |
27/05/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
26/05/2016 | 72.50p | 72.50p | 72.40p | 72.50p | 15000 |
25/05/2016 | 72.50p | 72.50p | 70.50p | 72.50p | 5476 |
24/05/2016 | 72.50p | 72.50p | 72.45p | 72.50p | 8000 |
23/05/2016 | 72.50p | 72.50p | 70.00p | 72.50p | 16066 |
20/05/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
19/05/2016 | 72.50p | 73.50p | 70.25p | 72.50p | 2322 |
18/05/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
17/05/2016 | 74.00p | 74.00p | 70.55p | 72.50p | 9220 |
16/05/2016 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
13/05/2016 | 74.00p | 74.50p | 73.00p | 74.00p | 6386 |
12/05/2016 | 75.50p | 75.50p | 73.00p | 74.00p | 52500 |
11/05/2016 | 75.00p | 75.00p | 73.50p | 75.00p | 12500 |
10/05/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
09/05/2016 | 75.00p | 75.00p | 73.00p | 75.00p | 2780 |
06/05/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
05/05/2016 | 75.00p | 76.70p | 75.00p | 75.00p | 2000 |
04/05/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
03/05/2016 | 77.00p | 77.00p | 75.00p | 75.00p | 25250 |
29/04/2016 | 75.00p | 77.90p | 75.00p | 77.00p | 25000 |
28/04/2016 | 75.00p | 76.60p | 73.50p | 75.00p | 4724 |
27/04/2016 | 75.00p | 75.00p | 74.00p | 75.00p | 1000 |
26/04/2016 | 75.50p | 75.50p | 72.50p | 75.00p | 46500 |
25/04/2016 | 75.50p | 75.50p | 75.00p | 75.50p | 0 |
22/04/2016 | 76.50p | 78.00p | 74.00p | 75.50p | 28291 |
21/04/2016 | 76.00p | 77.38p | 76.00p | 76.50p | 4000 |
20/04/2016 | 78.00p | 78.00p | 75.00p | 76.00p | 24394 |
19/04/2016 | 75.00p | 79.00p | 75.00p | 78.00p | 22320 |
18/04/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
15/04/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
14/04/2016 | 74.00p | 75.00p | 74.00p | 75.00p | 0 |
13/04/2016 | 74.00p | 75.00p | 72.00p | 74.00p | 19700 |
12/04/2016 | 74.00p | 74.50p | 74.00p | 74.00p | 0 |
11/04/2016 | 73.50p | 75.00p | 73.50p | 74.00p | 3660 |
08/04/2016 | 75.50p | 75.50p | 73.00p | 73.50p | 9867 |
07/04/2016 | 76.00p | 76.00p | 74.00p | 75.50p | 8323 |
06/04/2016 | 77.50p | 80.00p | 75.00p | 76.50p | 24000 |
05/04/2016 | 75.00p | 77.50p | 75.00p | 77.50p | 21800 |
04/04/2016 | 78.00p | 79.60p | 74.10p | 75.00p | 37336 |
01/04/2016 | 78.00p | 78.00p | 76.50p | 78.00p | 4130 |
31/03/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
30/03/2016 | 78.00p | 79.37p | 77.00p | 78.00p | 3500 |
29/03/2016 | 76.50p | 78.00p | 76.50p | 78.00p | 10000 |
24/03/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
23/03/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
22/03/2016 | 76.50p | 77.00p | 76.50p | 76.50p | 6000 |
21/03/2016 | 77.50p | 77.50p | 75.00p | 76.50p | 9411 |
18/03/2016 | 76.50p | 78.00p | 75.35p | 77.50p | 16329 |
17/03/2016 | 80.00p | 80.00p | 75.00p | 76.50p | 36789 |
16/03/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
15/03/2016 | 80.00p | 82.00p | 78.00p | 80.00p | 23527 |
14/03/2016 | 81.50p | 82.00p | 80.00p | 80.00p | 11097 |
11/03/2016 | 80.50p | 83.00p | 80.30p | 81.50p | 25000 |
10/03/2016 | 80.50p | 80.50p | 79.50p | 80.50p | 5000 |
09/03/2016 | 77.50p | 83.00p | 77.50p | 80.50p | 24643 |
08/03/2016 | 77.50p | 79.50p | 77.50p | 77.50p | 31000 |
07/03/2016 | 77.50p | 80.00p | 75.00p | 77.50p | 8392 |
04/03/2016 | 79.50p | 80.50p | 75.00p | 77.50p | 44122 |
03/03/2016 | 80.00p | 81.20p | 78.00p | 79.50p | 36824 |
02/03/2016 | 80.00p | 81.35p | 80.00p | 80.00p | 1000 |
01/03/2016 | 80.00p | 81.40p | 79.03p | 80.00p | 1475 |
29/02/2016 | 71.00p | 81.40p | 71.00p | 80.00p | 85467 |
26/02/2016 | 71.00p | 72.00p | 70.50p | 71.00p | 20300 |
25/02/2016 | 71.00p | 71.03p | 71.00p | 71.00p | 450 |
24/02/2016 | 69.50p | 71.00p | 69.50p | 71.00p | 6000 |
23/02/2016 | 68.50p | 71.00p | 68.50p | 69.50p | 12528 |
22/02/2016 | 71.00p | 72.00p | 67.25p | 68.50p | 21100 |
19/02/2016 | 72.00p | 72.00p | 70.00p | 71.00p | 7500 |
18/02/2016 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
17/02/2016 | 72.00p | 72.00p | 70.40p | 72.00p | 5000 |
16/02/2016 | 72.00p | 73.37p | 71.00p | 72.00p | 10451 |
15/02/2016 | 72.50p | 72.50p | 71.00p | 72.00p | 8000 |
12/02/2016 | 73.00p | 73.00p | 72.50p | 72.50p | 0 |
11/02/2016 | 75.50p | 75.50p | 72.00p | 73.00p | 17619 |
10/02/2016 | 75.50p | 77.00p | 75.50p | 75.50p | 10142 |
09/02/2016 | 75.50p | 77.00p | 75.50p | 75.50p | 150 |
08/02/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
05/02/2016 | 75.50p | 76.50p | 75.50p | 75.50p | 0 |
04/02/2016 | 77.00p | 77.00p | 74.20p | 75.50p | 16152 |
03/02/2016 | 80.00p | 80.00p | 77.00p | 77.00p | 15000 |
02/02/2016 | 80.00p | 81.50p | 78.20p | 80.00p | 4387 |
01/02/2016 | 79.50p | 82.00p | 79.50p | 80.00p | 17942 |
29/01/2016 | 73.50p | 82.00p | 72.00p | 79.50p | 80360 |
28/01/2016 | 73.50p | 75.00p | 73.00p | 73.50p | 7838 |
27/01/2016 | 76.00p | 76.00p | 72.25p | 73.50p | 23721 |
26/01/2016 | 80.00p | 80.00p | 74.02p | 76.00p | 28837 |
25/01/2016 | 80.00p | 80.00p | 79.50p | 80.00p | 0 |
22/01/2016 | 76.00p | 80.00p | 76.00p | 80.00p | 8300 |
21/01/2016 | 74.50p | 76.00p | 73.33p | 76.00p | 2234 |
20/01/2016 | 77.00p | 77.00p | 73.33p | 74.50p | 12319 |
19/01/2016 | 79.00p | 79.95p | 76.33p | 77.00p | 36695 |
18/01/2016 | 83.50p | 83.50p | 77.50p | 79.00p | 58592 |
15/01/2016 | 84.00p | 86.00p | 82.50p | 83.50p | 11222 |
14/01/2016 | 88.00p | 88.00p | 81.00p | 84.00p | 49934 |
13/01/2016 | 83.00p | 90.00p | 83.00p | 88.00p | 33598 |
12/01/2016 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
11/01/2016 | 84.00p | 85.00p | 82.20p | 83.00p | 12810 |
08/01/2016 | 80.00p | 86.00p | 80.00p | 84.00p | 71000 |
07/01/2016 | 83.00p | 83.00p | 79.99p | 80.00p | 12786 |
06/01/2016 | 83.00p | 87.00p | 82.02p | 83.00p | 29365 |
05/01/2016 | 81.50p | 83.00p | 81.50p | 83.00p | 7089 |
04/01/2016 | 73.50p | 84.00p | 73.50p | 81.50p | 93739 |
31/12/2015 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
30/12/2015 | 73.50p | 74.55p | 73.50p | 73.50p | 1132 |
29/12/2015 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
24/12/2015 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
23/12/2015 | 74.00p | 74.50p | 72.50p | 73.50p | 7500 |
22/12/2015 | 74.00p | 74.00p | 73.00p | 74.00p | 2755 |
21/12/2015 | 74.00p | 75.99p | 73.00p | 74.00p | 5778 |
18/12/2015 | 74.00p | 75.99p | 72.50p | 74.00p | 3773 |
17/12/2015 | 73.00p | 75.99p | 73.00p | 74.00p | 15488 |
16/12/2015 | 73.00p | 74.00p | 73.00p | 73.00p | 22996 |
15/12/2015 | 67.00p | 73.00p | 67.00p | 73.00p | 60581 |
14/12/2015 | 67.00p | 68.99p | 66.00p | 67.00p | 10432 |
11/12/2015 | 71.50p | 72.25p | 67.00p | 67.00p | 21513 |
10/12/2015 | 75.00p | 75.00p | 71.00p | 71.50p | 25661 |
09/12/2015 | 75.00p | 75.40p | 75.00p | 75.00p | 7476 |
08/12/2015 | 75.00p | 76.50p | 74.00p | 75.00p | 2000 |
07/12/2015 | 76.00p | 76.50p | 74.02p | 75.00p | 15538 |
04/12/2015 | 76.00p | 76.50p | 76.00p | 76.00p | 0 |
03/12/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
02/12/2015 | 76.00p | 77.99p | 76.00p | 76.00p | 1894 |
01/12/2015 | 76.00p | 77.29p | 76.00p | 76.00p | 3190 |
30/11/2015 | 77.00p | 77.29p | 75.00p | 76.00p | 4264 |
27/11/2015 | 77.00p | 77.00p | 75.02p | 77.00p | 1161 |
26/11/2015 | 78.50p | 78.50p | 76.00p | 77.00p | 12303 |
25/11/2015 | 84.00p | 84.00p | 77.50p | 78.50p | 37895 |
24/11/2015 | 84.00p | 85.00p | 84.00p | 84.00p | 1647 |
23/11/2015 | 84.50p | 84.50p | 82.00p | 84.00p | 16576 |
20/11/2015 | 84.00p | 86.00p | 84.00p | 84.00p | 9149 |
19/11/2015 | 84.00p | 85.50p | 83.00p | 84.00p | 11000 |
18/11/2015 | 82.50p | 85.50p | 82.50p | 84.00p | 12674 |
17/11/2015 | 82.50p | 85.00p | 81.50p | 82.50p | 31100 |
16/11/2015 | 82.50p | 84.00p | 81.05p | 82.50p | 20215 |
13/11/2015 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
12/11/2015 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
11/11/2015 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
10/11/2015 | 82.50p | 84.00p | 82.50p | 82.50p | 2000 |
09/11/2015 | 82.00p | 84.00p | 80.20p | 82.50p | 54283 |
06/11/2015 | 78.00p | 83.00p | 76.00p | 82.00p | 61082 |
05/11/2015 | 78.00p | 79.00p | 78.00p | 78.00p | 1897 |
04/11/2015 | 78.00p | 80.00p | 75.00p | 78.00p | 30221 |
03/11/2015 | 77.00p | 78.40p | 77.00p | 78.00p | 10000 |
02/11/2015 | 76.00p | 79.00p | 75.00p | 77.00p | 6000 |
30/10/2015 | 74.00p | 77.00p | 74.00p | 76.00p | 76353 |
29/10/2015 | 73.50p | 76.00p | 72.00p | 74.00p | 76627 |
28/10/2015 | 69.50p | 74.25p | 69.50p | 73.50p | 15699 |
27/10/2015 | 69.50p | 70.00p | 69.50p | 69.50p | 1241 |
26/10/2015 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
23/10/2015 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
22/10/2015 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
21/10/2015 | 70.00p | 70.50p | 68.00p | 69.50p | 5708 |
20/10/2015 | 73.50p | 73.50p | 68.00p | 70.50p | 71909 |
19/10/2015 | 72.00p | 74.00p | 72.00p | 73.50p | 6163 |
16/10/2015 | 73.00p | 74.00p | 72.50p | 72.50p | 15000 |
15/10/2015 | 74.50p | 75.00p | 72.00p | 73.00p | 23130 |
14/10/2015 | 72.50p | 75.00p | 71.00p | 74.50p | 6092 |
13/10/2015 | 72.50p | 74.00p | 72.50p | 72.50p | 317 |
12/10/2015 | 69.50p | 72.50p | 68.75p | 72.50p | 16100 |
09/10/2015 | 69.50p | 69.50p | 68.30p | 69.50p | 8321 |
08/10/2015 | 66.50p | 69.50p | 66.50p | 69.50p | 8000 |
07/10/2015 | 66.50p | 68.40p | 66.50p | 66.50p | 2500 |
06/10/2015 | 65.00p | 66.50p | 65.00p | 66.50p | 0 |
05/10/2015 | 65.00p | 67.00p | 65.00p | 65.00p | 3000 |
02/10/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
*Close Price adjusted for both dividends and splits