Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2016 | 56.25p | 56.25p | 50.00p | 56.25p | 3058 |
19/07/2016 | 56.25p | 56.25p | 45.25p | 56.25p | 8338 |
18/07/2016 | 56.25p | 57.50p | 51.50p | 56.25p | 1638 |
15/07/2016 | 53.75p | 57.50p | 48.75p | 56.25p | 13405 |
14/07/2016 | 59.38p | 62.50p | 45.00p | 53.75p | 8644 |
13/07/2016 | 63.13p | 63.75p | 55.00p | 59.38p | 3726 |
12/07/2016 | 63.13p | 66.00p | 59.00p | 63.13p | 3323 |
11/07/2016 | 56.25p | 68.50p | 56.25p | 63.13p | 48641 |
08/07/2016 | 53.75p | 62.50p | 51.00p | 56.25p | 30831 |
07/07/2016 | 45.00p | 67.25p | 45.00p | 53.75p | 91588 |
06/07/2016 | 45.00p | 45.00p | 40.25p | 45.00p | 15109 |
05/07/2016 | 45.00p | 45.00p | 41.25p | 45.00p | 3171 |
04/07/2016 | 46.25p | 50.00p | 41.25p | 45.00p | 5036 |
01/07/2016 | 45.00p | 45.00p | 39.50p | 45.00p | 3200 |
30/06/2016 | 43.75p | 45.00p | 41.25p | 45.00p | 5258 |
29/06/2016 | 47.50p | 47.50p | 41.25p | 43.75p | 7362 |
28/06/2016 | 47.50p | 48.75p | 45.00p | 47.50p | 4228 |
27/06/2016 | 46.25p | 49.75p | 45.00p | 47.50p | 14496 |
24/06/2016 | 47.50p | 47.50p | 43.50p | 46.25p | 5163 |
23/06/2016 | 47.50p | 47.50p | 45.75p | 47.50p | 3168 |
22/06/2016 | 47.50p | 47.50p | 45.00p | 47.50p | 3683 |
21/06/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
20/06/2016 | 47.50p | 47.50p | 43.00p | 47.50p | 3255 |
17/06/2016 | 47.50p | 48.12p | 45.75p | 47.50p | 138 |
16/06/2016 | 47.50p | 48.12p | 45.00p | 47.50p | 2400 |
15/06/2016 | 47.50p | 48.50p | 46.50p | 47.50p | 1542 |
14/06/2016 | 47.50p | 48.50p | 46.50p | 47.50p | 514 |
13/06/2016 | 47.50p | 48.75p | 45.75p | 47.50p | 4537 |
10/06/2016 | 47.50p | 47.50p | 47.00p | 47.50p | 40 |
09/06/2016 | 48.75p | 53.75p | 47.00p | 47.50p | 8820 |
08/06/2016 | 48.75p | 51.50p | 46.00p | 48.75p | 648 |
07/06/2016 | 51.25p | 52.00p | 48.75p | 48.75p | 4225 |
06/06/2016 | 51.25p | 52.25p | 51.25p | 51.25p | 2000 |
03/06/2016 | 52.50p | 52.50p | 50.00p | 51.25p | 4534 |
02/06/2016 | 52.50p | 52.50p | 50.25p | 52.50p | 1961 |
01/06/2016 | 52.50p | 53.25p | 51.00p | 52.50p | 14748 |
31/05/2016 | 53.75p | 53.75p | 51.25p | 52.50p | 4300 |
27/05/2016 | 53.75p | 54.25p | 50.00p | 53.75p | 6227 |
26/05/2016 | 53.75p | 54.25p | 53.00p | 53.75p | 1014 |
25/05/2016 | 53.75p | 55.00p | 52.75p | 53.75p | 2565 |
24/05/2016 | 56.25p | 62.25p | 52.50p | 53.75p | 24847 |
23/05/2016 | 60.00p | 60.00p | 52.50p | 56.25p | 14779 |
20/05/2016 | 60.00p | 60.00p | 57.50p | 60.00p | 2357 |
19/05/2016 | 60.00p | 60.00p | 58.25p | 60.00p | 375 |
18/05/2016 | 60.00p | 61.25p | 54.75p | 60.00p | 10226 |
17/05/2016 | 60.00p | 61.95p | 56.25p | 60.00p | 25352 |
16/05/2016 | 68.75p | 68.75p | 59.00p | 60.00p | 23714 |
13/05/2016 | 68.75p | 68.75p | 62.75p | 68.75p | 7054 |
12/05/2016 | 61.87p | 67.00p | 58.75p | 65.00p | 19616 |
11/05/2016 | 68.75p | 68.75p | 55.00p | 61.87p | 18558 |
10/05/2016 | 68.75p | 68.75p | 57.75p | 68.75p | 11413 |
09/05/2016 | 65.63p | 68.75p | 62.50p | 68.75p | 8305 |
06/05/2016 | 68.75p | 68.75p | 58.50p | 65.63p | 2000 |
05/05/2016 | 68.75p | 68.75p | 62.50p | 68.75p | 17476 |
04/05/2016 | 68.75p | 68.75p | 64.50p | 68.75p | 1415 |
03/05/2016 | 68.75p | 68.75p | 63.00p | 68.75p | 4399 |
29/04/2016 | 68.75p | 68.75p | 62.50p | 68.75p | 8344 |
28/04/2016 | 68.75p | 71.25p | 62.50p | 68.75p | 4683 |
27/04/2016 | 68.75p | 68.75p | 64.00p | 68.75p | 75 |
26/04/2016 | 68.75p | 73.75p | 63.75p | 68.75p | 7572 |
25/04/2016 | 71.88p | 75.00p | 63.75p | 68.75p | 3251 |
22/04/2016 | 68.75p | 77.50p | 62.75p | 71.88p | 29945 |
21/04/2016 | 68.75p | 100.00p | 62.50p | 68.75p | 106248 |
20/04/2016 | 68.75p | 68.75p | 62.50p | 68.75p | 412 |
19/04/2016 | 68.75p | 72.50p | 58.75p | 68.75p | 5075 |
18/04/2016 | 75.00p | 77.50p | 62.50p | 68.75p | 4950 |
15/04/2016 | 56.25p | 80.00p | 56.25p | 75.00p | 31354 |
14/04/2016 | 62.50p | 62.50p | 56.25p | 56.25p | 3110 |
13/04/2016 | 62.50p | 71.00p | 57.50p | 62.50p | 8343 |
12/04/2016 | 62.50p | 72.50p | 62.50p | 62.50p | 12604 |
11/04/2016 | 62.50p | 65.00p | 53.75p | 62.50p | 1423 |
08/04/2016 | 68.75p | 68.75p | 52.50p | 62.50p | 4512 |
07/04/2016 | 68.75p | 68.75p | 62.50p | 68.75p | 169 |
06/04/2016 | 62.50p | 68.75p | 62.50p | 68.75p | 8408 |
05/04/2016 | 68.75p | 68.75p | 50.00p | 62.50p | 12469 |
04/04/2016 | 75.00p | 75.00p | 50.00p | 68.75p | 18153 |
01/04/2016 | 62.50p | 95.00p | 58.75p | 75.00p | 30584 |
31/03/2016 | 62.50p | 75.00p | 55.00p | 62.50p | 4383 |
30/03/2016 | 62.50p | 73.37p | 55.50p | 62.50p | 991 |
29/03/2016 | 62.50p | 73.00p | 55.00p | 62.50p | 5896 |
24/03/2016 | 56.25p | 75.00p | 45.00p | 62.50p | 52707 |
23/03/2016 | 56.25p | 56.25p | 53.75p | 56.25p | 3141 |
22/03/2016 | 56.25p | 58.50p | 50.00p | 56.25p | 3569 |
21/03/2016 | 56.25p | 75.00p | 55.00p | 56.25p | 3050 |
18/03/2016 | 62.50p | 62.50p | 50.00p | 56.25p | 13012 |
17/03/2016 | 68.75p | 71.00p | 62.50p | 62.50p | 5418 |
16/03/2016 | 68.75p | 71.50p | 62.50p | 68.75p | 3804 |
15/03/2016 | 68.75p | 72.50p | 62.50p | 68.75p | 4107 |
14/03/2016 | 68.75p | 72.50p | 65.00p | 68.75p | 538 |
11/03/2016 | 75.00p | 75.00p | 62.50p | 68.75p | 4924 |
10/03/2016 | 75.00p | 79.00p | 66.50p | 75.00p | 872 |
09/03/2016 | 75.00p | 79.50p | 67.50p | 75.00p | 1400 |
08/03/2016 | 75.00p | 87.50p | 68.00p | 75.00p | 941 |
07/03/2016 | 75.00p | 82.50p | 62.50p | 75.00p | 1795 |
04/03/2016 | 75.00p | 75.00p | 66.50p | 75.00p | 1568 |
03/03/2016 | 75.00p | 87.50p | 68.00p | 75.00p | 8832 |
02/03/2016 | 75.00p | 82.50p | 75.00p | 75.00p | 100 |
01/03/2016 | 68.75p | 82.50p | 67.75p | 75.00p | 9045 |
29/02/2016 | 68.75p | 70.00p | 65.00p | 68.75p | 1704 |
26/02/2016 | 68.75p | 70.00p | 65.00p | 68.75p | 1971 |
25/02/2016 | 68.75p | 75.00p | 65.00p | 68.75p | 5828 |
24/02/2016 | 68.75p | 75.00p | 62.50p | 68.75p | 1726 |
23/02/2016 | 68.75p | 73.75p | 62.50p | 68.75p | 2004 |
22/02/2016 | 68.75p | 72.50p | 62.50p | 68.75p | 4566 |
19/02/2016 | 68.75p | 72.50p | 62.75p | 68.75p | 1542 |
18/02/2016 | 68.75p | 72.50p | 62.50p | 68.75p | 787 |
17/02/2016 | 68.75p | 68.75p | 56.25p | 68.75p | 200 |
16/02/2016 | 75.00p | 75.00p | 62.50p | 68.75p | 2369 |
15/02/2016 | 75.00p | 79.25p | 66.25p | 75.00p | 454 |
12/02/2016 | 75.00p | 80.00p | 75.00p | 75.00p | 269 |
11/02/2016 | 68.75p | 80.00p | 68.50p | 75.00p | 1274 |
10/02/2016 | 75.00p | 75.00p | 62.50p | 68.75p | 7197 |
09/02/2016 | 68.75p | 75.00p | 68.00p | 75.00p | 3192 |
08/02/2016 | 75.00p | 87.50p | 68.75p | 68.75p | 22492 |
05/02/2016 | 68.75p | 92.50p | 65.00p | 75.00p | 33429 |
04/02/2016 | 62.50p | 72.50p | 62.50p | 68.75p | 5355 |
03/02/2016 | 56.25p | 62.50p | 56.25p | 62.50p | 1269 |
02/02/2016 | 56.25p | 59.50p | 55.00p | 56.25p | 434 |
01/02/2016 | 56.25p | 62.50p | 50.00p | 56.25p | 1316 |
29/01/2016 | 56.25p | 56.25p | 50.50p | 56.25p | 478 |
28/01/2016 | 56.25p | 56.25p | 50.00p | 56.25p | 1008 |
27/01/2016 | 56.25p | 75.00p | 53.50p | 56.25p | 14140 |
26/01/2016 | 56.25p | 75.00p | 56.25p | 56.25p | 280 |
25/01/2016 | 62.50p | 75.00p | 50.00p | 56.25p | 5507 |
22/01/2016 | 62.50p | 66.25p | 55.25p | 62.50p | 2487 |
21/01/2016 | 62.50p | 66.25p | 57.50p | 62.50p | 1619 |
20/01/2016 | 62.50p | 62.50p | 57.50p | 62.50p | 489 |
19/01/2016 | 62.50p | 67.50p | 62.50p | 62.50p | 250 |
18/01/2016 | 62.50p | 70.00p | 50.00p | 62.50p | 616 |
15/01/2016 | 62.50p | 71.25p | 59.00p | 62.50p | 2819 |
14/01/2016 | 62.50p | 62.50p | 58.00p | 62.50p | 1671 |
13/01/2016 | 62.50p | 75.00p | 58.00p | 62.50p | 2534 |
12/01/2016 | 62.50p | 74.50p | 62.50p | 62.50p | 2918 |
11/01/2016 | 75.00p | 75.00p | 62.50p | 62.50p | 11212 |
08/01/2016 | 62.50p | 85.00p | 62.50p | 75.00p | 11465 |
07/01/2016 | 62.50p | 67.00p | 62.50p | 62.50p | 160 |
06/01/2016 | 62.50p | 69.50p | 56.50p | 62.50p | 4662 |
05/01/2016 | 62.50p | 69.50p | 52.75p | 62.50p | 1905 |
04/01/2016 | 62.50p | 71.25p | 54.25p | 62.50p | 1629 |
31/12/2015 | 56.25p | 71.25p | 50.00p | 62.50p | 3713 |
30/12/2015 | 56.25p | 62.50p | 52.50p | 56.25p | 1711 |
29/12/2015 | 52.50p | 58.75p | 43.00p | 56.25p | 3845 |
24/12/2015 | 52.50p | 53.50p | 52.50p | 52.50p | 240 |
23/12/2015 | 50.00p | 62.50p | 41.25p | 52.50p | 2020 |
22/12/2015 | 56.25p | 56.25p | 48.75p | 50.00p | 1737 |
21/12/2015 | 62.50p | 62.50p | 50.00p | 56.25p | 1128 |
18/12/2015 | 62.50p | 67.50p | 50.00p | 62.50p | 2816 |
17/12/2015 | 52.50p | 62.50p | 50.00p | 62.50p | 10344 |
16/12/2015 | 56.25p | 58.75p | 45.00p | 52.50p | 8173 |
15/12/2015 | 50.00p | 57.50p | 40.25p | 56.25p | 4123 |
14/12/2015 | 62.50p | 62.50p | 46.25p | 50.00p | 7913 |
11/12/2015 | 62.50p | 65.00p | 57.50p | 62.50p | 1906 |
10/12/2015 | 62.50p | 65.75p | 50.00p | 62.50p | 3010 |
09/12/2015 | 62.50p | 62.50p | 57.50p | 62.50p | 1070 |
08/12/2015 | 62.50p | 62.50p | 50.00p | 62.50p | 688 |
07/12/2015 | 62.50p | 87.50p | 57.50p | 62.50p | 5391 |
04/12/2015 | 62.50p | 62.50p | 50.00p | 62.50p | 5618 |
03/12/2015 | 62.50p | 66.25p | 59.00p | 62.50p | 4815 |
02/12/2015 | 62.50p | 65.00p | 55.00p | 62.50p | 964 |
01/12/2015 | 56.25p | 67.50p | 55.00p | 62.50p | 4386 |
30/11/2015 | 68.75p | 68.75p | 51.50p | 56.25p | 22947 |
27/11/2015 | 56.25p | 77.50p | 53.75p | 68.75p | 34131 |
26/11/2015 | 62.50p | 62.50p | 52.75p | 56.25p | 1528 |
25/11/2015 | 62.50p | 62.50p | 52.75p | 62.50p | 1187 |
24/11/2015 | 62.50p | 63.75p | 55.00p | 62.50p | 1724 |
23/11/2015 | 68.75p | 71.00p | 53.00p | 62.50p | 14711 |
20/11/2015 | 56.25p | 71.25p | 52.75p | 68.75p | 47157 |
19/11/2015 | 62.50p | 62.50p | 55.00p | 56.25p | 3245 |
18/11/2015 | 56.25p | 75.00p | 56.25p | 62.50p | 24506 |
17/11/2015 | 56.25p | 61.50p | 56.25p | 56.25p | 498 |
16/11/2015 | 56.25p | 62.50p | 52.75p | 56.25p | 7615 |
13/11/2015 | 62.50p | 62.50p | 56.25p | 56.25p | 4425 |
12/11/2015 | 62.50p | 66.25p | 58.00p | 62.50p | 2033 |
11/11/2015 | 62.50p | 75.00p | 59.00p | 62.50p | 19129 |
10/11/2015 | 68.75p | 75.00p | 55.75p | 62.50p | 8728 |
09/11/2015 | 68.75p | 68.75p | 63.00p | 68.75p | 2148 |
06/11/2015 | 68.75p | 75.00p | 62.50p | 68.75p | 12600 |
05/11/2015 | 68.75p | 68.75p | 63.75p | 68.75p | 2827 |
04/11/2015 | 68.75p | 87.50p | 62.50p | 68.75p | 2008 |
03/11/2015 | 68.75p | 68.75p | 63.75p | 68.75p | 1287 |
02/11/2015 | 68.75p | 70.50p | 65.00p | 68.75p | 1093 |
30/10/2015 | 75.00p | 75.00p | 65.25p | 68.75p | 1393 |
29/10/2015 | 68.75p | 87.50p | 68.00p | 68.75p | 1200 |
28/10/2015 | 68.75p | 74.75p | 67.00p | 68.75p | 2425 |
27/10/2015 | 68.75p | 70.50p | 66.50p | 68.75p | 1270 |
26/10/2015 | 75.00p | 75.00p | 65.25p | 68.75p | 2881 |
23/10/2015 | 75.00p | 75.00p | 62.50p | 75.00p | 1149 |
22/10/2015 | 75.00p | 75.00p | 67.50p | 75.00p | 460 |
21/10/2015 | 68.75p | 78.50p | 66.25p | 75.00p | 25631 |
20/10/2015 | 75.00p | 75.00p | 68.75p | 68.75p | 4668 |
19/10/2015 | 75.00p | 78.75p | 62.50p | 75.00p | 8749 |
16/10/2015 | 75.00p | 87.50p | 68.75p | 75.00p | 22726 |
15/10/2015 | 81.25p | 90.00p | 75.00p | 75.00p | 31116 |
14/10/2015 | 68.75p | 75.00p | 68.75p | 68.75p | 999 |
13/10/2015 | 72.50p | 75.00p | 62.50p | 68.75p | 33243 |
12/10/2015 | 72.50p | 77.50p | 68.75p | 72.50p | 4737 |
09/10/2015 | 81.25p | 81.25p | 72.50p | 72.50p | 14195 |
08/10/2015 | 81.25p | 82.50p | 75.00p | 78.75p | 2399 |
07/10/2015 | 81.25p | 85.00p | 76.25p | 81.25p | 30772 |
06/10/2015 | 68.75p | 100.00p | 68.75p | 81.25p | 79821 |
*Close Price adjusted for both dividends and splits