Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 975 |
08/07/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
07/07/2016 | 27.00p | 27.66p | 27.00p | 27.00p | 18000 |
06/07/2016 | 27.00p | 27.07p | 26.01p | 27.00p | 29024 |
05/07/2016 | 27.00p | 27.90p | 27.00p | 27.00p | 4792 |
04/07/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 30000 |
01/07/2016 | 27.00p | 27.07p | 27.00p | 27.00p | 9000 |
30/06/2016 | 25.50p | 28.00p | 25.50p | 27.00p | 121425 |
29/06/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 4791 |
28/06/2016 | 25.50p | 26.00p | 25.38p | 25.50p | 70062 |
27/06/2016 | 26.50p | 26.66p | 25.00p | 25.50p | 47972 |
24/06/2016 | 27.00p | 27.00p | 26.10p | 26.50p | 10000 |
23/06/2016 | 28.50p | 29.00p | 27.97p | 28.50p | 135063 |
22/06/2016 | 28.50p | 29.00p | 28.50p | 28.50p | 17200 |
21/06/2016 | 28.50p | 29.00p | 28.50p | 28.50p | 1874 |
20/06/2016 | 28.50p | 29.00p | 28.35p | 28.50p | 14707 |
17/06/2016 | 29.50p | 29.50p | 28.20p | 28.50p | 38000 |
16/06/2016 | 29.50p | 29.93p | 29.10p | 29.50p | 11307 |
15/06/2016 | 29.50p | 29.93p | 29.40p | 29.50p | 9827 |
14/06/2016 | 31.00p | 31.00p | 29.50p | 29.50p | 22886 |
13/06/2016 | 32.00p | 32.17p | 30.34p | 31.00p | 83385 |
10/06/2016 | 32.50p | 32.94p | 32.00p | 32.00p | 1518 |
09/06/2016 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
08/06/2016 | 33.50p | 33.50p | 32.01p | 32.50p | 63566 |
07/06/2016 | 30.00p | 33.50p | 30.00p | 33.50p | 323923 |
06/06/2016 | 30.00p | 30.00p | 29.14p | 30.00p | 15000 |
03/06/2016 | 30.00p | 30.00p | 29.14p | 30.00p | 13000 |
02/06/2016 | 30.00p | 30.99p | 30.00p | 30.00p | 3000 |
01/06/2016 | 30.00p | 30.00p | 29.16p | 30.00p | 5047 |
31/05/2016 | 30.00p | 30.99p | 30.00p | 30.00p | 3000 |
27/05/2016 | 30.50p | 30.50p | 29.30p | 30.00p | 24000 |
26/05/2016 | 31.00p | 31.81p | 29.30p | 30.50p | 11461 |
25/05/2016 | 31.00p | 31.84p | 30.16p | 31.00p | 15121 |
24/05/2016 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
23/05/2016 | 30.25p | 31.99p | 30.25p | 31.00p | 37966 |
20/05/2016 | 30.25p | 30.85p | 30.25p | 30.25p | 15000 |
19/05/2016 | 30.25p | 30.25p | 29.68p | 30.25p | 52351 |
18/05/2016 | 31.50p | 31.50p | 29.35p | 30.25p | 82809 |
17/05/2016 | 32.50p | 32.50p | 32.00p | 32.50p | 13813 |
16/05/2016 | 32.25p | 32.50p | 32.00p | 32.50p | 4650 |
13/05/2016 | 33.50p | 33.50p | 32.00p | 32.25p | 160791 |
12/05/2016 | 33.50p | 33.50p | 33.49p | 33.50p | 4000 |
11/05/2016 | 33.50p | 33.50p | 33.10p | 33.50p | 1987 |
10/05/2016 | 35.50p | 35.50p | 33.30p | 33.50p | 52695 |
09/05/2016 | 35.50p | 35.50p | 34.50p | 35.50p | 3000 |
06/05/2016 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
05/05/2016 | 35.00p | 35.90p | 34.50p | 35.50p | 9807 |
04/05/2016 | 35.50p | 35.99p | 34.10p | 35.00p | 60585 |
03/05/2016 | 35.75p | 36.90p | 34.60p | 35.50p | 76208 |
29/04/2016 | 36.25p | 36.25p | 35.00p | 35.75p | 58000 |
28/04/2016 | 36.50p | 36.90p | 35.37p | 36.25p | 48611 |
27/04/2016 | 35.75p | 37.00p | 35.75p | 37.00p | 121600 |
26/04/2016 | 37.00p | 37.00p | 35.60p | 35.75p | 62761 |
25/04/2016 | 31.50p | 38.00p | 31.50p | 37.00p | 397933 |
22/04/2016 | 31.25p | 32.25p | 31.25p | 31.50p | 68576 |
21/04/2016 | 31.25p | 31.44p | 31.25p | 31.25p | 15569 |
20/04/2016 | 31.25p | 31.38p | 30.60p | 31.25p | 2928 |
19/04/2016 | 32.00p | 32.25p | 31.25p | 31.25p | 129904 |
18/04/2016 | 32.00p | 33.00p | 32.00p | 32.00p | 9948 |
15/04/2016 | 30.75p | 32.60p | 30.75p | 32.50p | 197499 |
14/04/2016 | 31.00p | 33.20p | 30.20p | 30.75p | 140855 |
13/04/2016 | 28.00p | 30.00p | 28.00p | 29.50p | 73056 |
12/04/2016 | 27.00p | 29.00p | 27.00p | 28.00p | 121120 |
11/04/2016 | 27.00p | 28.00p | 26.61p | 27.00p | 117223 |
08/04/2016 | 27.00p | 28.00p | 26.61p | 27.00p | 29624 |
07/04/2016 | 26.00p | 27.00p | 25.50p | 27.00p | 413560 |
06/04/2016 | 24.00p | 27.00p | 24.00p | 26.00p | 518703 |
05/04/2016 | 24.00p | 24.90p | 24.00p | 24.00p | 10641 |
04/04/2016 | 24.50p | 24.95p | 23.50p | 24.00p | 11062 |
01/04/2016 | 24.50p | 25.00p | 24.00p | 24.50p | 40026 |
31/03/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
30/03/2016 | 24.50p | 24.89p | 24.35p | 24.50p | 46851 |
29/03/2016 | 23.00p | 25.00p | 23.00p | 24.50p | 217235 |
24/03/2016 | 23.00p | 24.00p | 22.11p | 23.00p | 26891 |
23/03/2016 | 23.00p | 23.40p | 22.41p | 23.00p | 10010 |
22/03/2016 | 22.50p | 23.70p | 22.00p | 23.00p | 315200 |
21/03/2016 | 21.00p | 23.04p | 21.00p | 22.00p | 71162 |
18/03/2016 | 21.00p | 21.05p | 21.00p | 21.00p | 4914 |
17/03/2016 | 21.00p | 21.46p | 21.00p | 21.00p | 1009 |
16/03/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
15/03/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
14/03/2016 | 21.00p | 22.00p | 21.00p | 21.00p | 29250 |
11/03/2016 | 21.00p | 22.00p | 19.85p | 21.00p | 97250 |
10/03/2016 | 20.00p | 21.03p | 20.00p | 21.00p | 53910 |
09/03/2016 | 20.00p | 20.33p | 19.75p | 20.00p | 66819 |
08/03/2016 | 20.00p | 20.56p | 19.65p | 20.00p | 57117 |
07/03/2016 | 20.00p | 20.00p | 19.65p | 20.00p | 9000 |
04/03/2016 | 20.00p | 20.30p | 19.34p | 20.00p | 20332 |
03/03/2016 | 20.00p | 20.50p | 20.00p | 20.00p | 11000 |
02/03/2016 | 19.50p | 20.66p | 19.50p | 20.00p | 79455 |
01/03/2016 | 22.00p | 22.00p | 19.00p | 19.50p | 322389 |
29/02/2016 | 23.00p | 23.00p | 21.35p | 22.00p | 4690 |
26/02/2016 | 24.00p | 24.00p | 23.00p | 23.00p | 15000 |
25/02/2016 | 24.00p | 24.66p | 24.00p | 24.00p | 5000 |
24/02/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
23/02/2016 | 24.00p | 24.66p | 23.15p | 24.00p | 41194 |
22/02/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
19/02/2016 | 24.00p | 24.60p | 23.50p | 24.00p | 5762 |
18/02/2016 | 24.00p | 24.66p | 23.50p | 24.00p | 4171 |
17/02/2016 | 24.00p | 25.50p | 23.50p | 24.00p | 25000 |
16/02/2016 | 24.50p | 24.53p | 23.16p | 24.00p | 514454 |
15/02/2016 | 24.50p | 24.83p | 24.03p | 24.50p | 64916 |
12/02/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 120000 |
11/02/2016 | 24.50p | 24.50p | 24.09p | 24.50p | 98823 |
10/02/2016 | 24.50p | 24.50p | 24.16p | 24.50p | 1748 |
09/02/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
08/02/2016 | 24.50p | 24.50p | 24.30p | 24.50p | 3000 |
05/02/2016 | 24.50p | 24.50p | 24.30p | 24.50p | 14250 |
04/02/2016 | 26.00p | 26.00p | 23.00p | 24.50p | 107867 |
03/02/2016 | 24.50p | 27.00p | 24.50p | 26.00p | 57093 |
02/02/2016 | 24.50p | 24.69p | 24.50p | 24.50p | 1822 |
01/02/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
29/01/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 120000 |
28/01/2016 | 24.50p | 24.70p | 24.22p | 24.50p | 51901 |
27/01/2016 | 24.50p | 24.50p | 24.20p | 24.50p | 262 |
26/01/2016 | 24.50p | 24.88p | 24.00p | 24.50p | 38600 |
25/01/2016 | 24.50p | 24.90p | 24.00p | 24.50p | 2332 |
22/01/2016 | 24.50p | 24.50p | 24.00p | 24.50p | 25000 |
21/01/2016 | 24.50p | 24.97p | 24.00p | 24.50p | 48888 |
20/01/2016 | 24.00p | 25.00p | 23.22p | 24.50p | 57873 |
19/01/2016 | 24.00p | 24.00p | 23.00p | 24.00p | 7991 |
18/01/2016 | 25.00p | 25.00p | 23.00p | 24.00p | 26578 |
15/01/2016 | 26.50p | 27.49p | 24.25p | 25.00p | 47549 |
14/01/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
13/01/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
12/01/2016 | 26.50p | 27.49p | 25.25p | 26.50p | 13170 |
11/01/2016 | 26.50p | 26.50p | 25.20p | 26.50p | 2777 |
08/01/2016 | 26.50p | 26.50p | 25.50p | 26.50p | 9194 |
07/01/2016 | 26.50p | 26.50p | 25.51p | 26.50p | 1850 |
06/01/2016 | 26.00p | 27.66p | 26.00p | 27.00p | 21975 |
05/01/2016 | 24.00p | 27.00p | 23.96p | 26.00p | 103575 |
04/01/2016 | 22.50p | 24.00p | 22.50p | 24.00p | 35866 |
31/12/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
30/12/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
29/12/2015 | 22.50p | 22.88p | 22.07p | 22.50p | 21852 |
24/12/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
23/12/2015 | 23.00p | 23.50p | 22.15p | 22.50p | 24335 |
22/12/2015 | 23.00p | 23.70p | 22.15p | 23.00p | 11794 |
21/12/2015 | 23.50p | 23.50p | 22.15p | 23.00p | 16223 |
18/12/2015 | 23.75p | 23.75p | 23.00p | 23.50p | 5800 |
17/12/2015 | 23.25p | 24.75p | 22.50p | 23.75p | 43210 |
16/12/2015 | 24.00p | 24.00p | 23.00p | 23.25p | 34230 |
15/12/2015 | 24.50p | 24.68p | 24.00p | 24.00p | 9495 |
14/12/2015 | 24.75p | 24.75p | 24.00p | 24.50p | 17905 |
11/12/2015 | 24.75p | 25.00p | 24.75p | 24.75p | 1950 |
10/12/2015 | 24.75p | 25.00p | 24.25p | 24.75p | 3724 |
09/12/2015 | 24.75p | 24.85p | 24.25p | 24.75p | 100223 |
08/12/2015 | 24.75p | 25.50p | 24.16p | 24.75p | 17946 |
07/12/2015 | 24.75p | 25.50p | 24.15p | 24.75p | 15940 |
04/12/2015 | 24.75p | 25.50p | 24.01p | 24.75p | 18237 |
03/12/2015 | 24.75p | 25.40p | 24.01p | 24.75p | 23129 |
02/12/2015 | 24.75p | 25.18p | 24.75p | 24.75p | 500 |
01/12/2015 | 24.75p | 24.99p | 24.01p | 24.75p | 29000 |
30/11/2015 | 24.75p | 24.75p | 24.00p | 24.75p | 5350 |
27/11/2015 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
26/11/2015 | 24.75p | 25.00p | 24.75p | 24.75p | 1179 |
25/11/2015 | 24.75p | 25.00p | 24.75p | 24.75p | 12000 |
24/11/2015 | 24.75p | 24.75p | 24.40p | 24.75p | 22020 |
23/11/2015 | 25.00p | 25.30p | 23.50p | 24.75p | 87294 |
20/11/2015 | 25.25p | 25.40p | 25.00p | 25.00p | 18315 |
19/11/2015 | 25.25p | 25.25p | 25.08p | 25.25p | 7029 |
18/11/2015 | 26.50p | 27.50p | 25.15p | 25.25p | 100405 |
17/11/2015 | 26.50p | 26.70p | 26.00p | 26.50p | 75695 |
16/11/2015 | 26.50p | 26.75p | 26.01p | 26.50p | 170123 |
13/11/2015 | 26.88p | 27.00p | 26.00p | 26.50p | 194760 |
12/11/2015 | 24.50p | 29.00p | 24.06p | 26.88p | 604669 |
11/11/2015 | 26.00p | 26.00p | 23.00p | 23.50p | 159738 |
10/11/2015 | 26.00p | 26.50p | 25.00p | 26.00p | 1000 |
09/11/2015 | 26.00p | 26.20p | 25.00p | 26.00p | 12667 |
06/11/2015 | 26.00p | 26.50p | 26.00p | 26.00p | 500 |
05/11/2015 | 26.00p | 26.50p | 25.00p | 26.00p | 6357 |
04/11/2015 | 27.00p | 27.00p | 25.01p | 26.00p | 30586 |
03/11/2015 | 28.50p | 28.50p | 25.75p | 27.00p | 20025 |
02/11/2015 | 29.00p | 29.44p | 28.00p | 28.50p | 13300 |
30/10/2015 | 29.00p | 29.25p | 29.00p | 29.00p | 1736 |
29/10/2015 | 29.00p | 29.50p | 28.10p | 29.00p | 8845 |
28/10/2015 | 29.00p | 29.50p | 28.00p | 29.00p | 17659 |
27/10/2015 | 29.00p | 29.00p | 28.01p | 29.00p | 4795 |
26/10/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
23/10/2015 | 29.00p | 29.50p | 28.01p | 29.00p | 3102 |
22/10/2015 | 29.00p | 29.70p | 28.40p | 29.00p | 26188 |
21/10/2015 | 29.50p | 29.50p | 28.00p | 29.00p | 16922 |
20/10/2015 | 30.00p | 30.00p | 29.01p | 29.50p | 5043 |
19/10/2015 | 30.00p | 30.29p | 29.10p | 30.00p | 12761 |
16/10/2015 | 30.00p | 30.29p | 29.10p | 30.00p | 11786 |
15/10/2015 | 30.00p | 30.40p | 29.04p | 30.00p | 10606 |
14/10/2015 | 30.00p | 30.00p | 29.04p | 30.00p | 609 |
13/10/2015 | 30.50p | 30.50p | 29.04p | 30.00p | 13208 |
12/10/2015 | 30.50p | 31.30p | 29.60p | 30.50p | 4169 |
09/10/2015 | 30.50p | 30.50p | 29.60p | 30.50p | 8500 |
08/10/2015 | 30.50p | 31.55p | 29.60p | 30.50p | 8000 |
07/10/2015 | 30.50p | 30.50p | 29.60p | 30.50p | 3821 |
06/10/2015 | 30.50p | 31.50p | 29.60p | 30.50p | 3700 |
05/10/2015 | 29.00p | 31.40p | 29.00p | 30.50p | 48949 |
02/10/2015 | 29.00p | 29.00p | 28.50p | 29.00p | 72550 |
01/10/2015 | 29.00p | 29.00p | 28.14p | 29.00p | 60868 |
30/09/2015 | 31.00p | 31.00p | 28.00p | 29.00p | 118981 |
29/09/2015 | 32.00p | 32.66p | 29.00p | 31.00p | 50125 |
28/09/2015 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
25/09/2015 | 32.50p | 33.50p | 31.10p | 32.00p | 24845 |
*Close Price adjusted for both dividends and splits