Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/07/2016 | 23.50p | 23.50p | 23.38p | 23.38p | 0 |
07/07/2016 | 23.50p | 23.90p | 23.50p | 23.50p | 25000 |
06/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
05/07/2016 | 23.13p | 23.50p | 23.13p | 23.50p | 25000 |
04/07/2016 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
01/07/2016 | 23.25p | 23.25p | 23.13p | 23.13p | 0 |
30/06/2016 | 23.38p | 23.38p | 23.25p | 23.25p | 0 |
29/06/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
28/06/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
27/06/2016 | 24.25p | 24.25p | 23.38p | 23.38p | 53000 |
24/06/2016 | 24.50p | 25.00p | 24.25p | 24.25p | 155600 |
23/06/2016 | 24.50p | 24.75p | 24.50p | 24.75p | 0 |
22/06/2016 | 24.63p | 25.00p | 24.63p | 24.63p | 5000 |
21/06/2016 | 24.63p | 25.00p | 24.63p | 24.63p | 24400 |
20/06/2016 | 24.63p | 25.00p | 24.59p | 24.63p | 45000 |
17/06/2016 | 24.63p | 24.63p | 24.63p | 24.63p | 0 |
16/06/2016 | 24.75p | 25.00p | 24.63p | 24.63p | 10000 |
15/06/2016 | 24.88p | 24.88p | 24.75p | 24.75p | 0 |
14/06/2016 | 24.88p | 24.88p | 24.88p | 24.88p | 0 |
13/06/2016 | 24.88p | 25.37p | 24.88p | 24.88p | 2859 |
10/06/2016 | 25.50p | 25.50p | 24.40p | 24.88p | 5034 |
09/06/2016 | 26.75p | 26.75p | 25.50p | 25.50p | 32100 |
08/06/2016 | 25.00p | 27.50p | 24.50p | 26.75p | 447936 |
07/06/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 24000 |
06/06/2016 | 25.00p | 25.40p | 25.00p | 25.00p | 91 |
03/06/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
02/06/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 18000 |
01/06/2016 | 25.00p | 25.40p | 25.00p | 25.00p | 3557 |
31/05/2016 | 25.00p | 25.00p | 24.88p | 25.00p | 10000 |
27/05/2016 | 25.00p | 25.00p | 24.88p | 25.00p | 60000 |
26/05/2016 | 25.00p | 25.00p | 24.85p | 25.00p | 10000 |
25/05/2016 | 25.13p | 25.13p | 24.94p | 25.00p | 6460 |
24/05/2016 | 24.50p | 26.25p | 24.50p | 25.13p | 53022 |
23/05/2016 | 24.50p | 25.00p | 24.50p | 24.50p | 438022 |
20/05/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
19/05/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
18/05/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 100000 |
17/05/2016 | 24.50p | 25.00p | 24.50p | 24.50p | 50000 |
16/05/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
13/05/2016 | 24.63p | 24.63p | 24.12p | 24.50p | 10000 |
12/05/2016 | 24.75p | 24.75p | 24.63p | 24.63p | 0 |
11/05/2016 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
10/05/2016 | 25.00p | 25.00p | 24.75p | 24.75p | 0 |
09/05/2016 | 25.50p | 26.50p | 25.00p | 25.00p | 0 |
06/05/2016 | 25.50p | 25.75p | 25.50p | 25.50p | 5500 |
05/05/2016 | 25.00p | 26.90p | 25.00p | 25.50p | 19300 |
04/05/2016 | 24.63p | 24.75p | 24.50p | 24.63p | 290000 |
03/05/2016 | 23.75p | 24.63p | 23.75p | 24.63p | 41900 |
29/04/2016 | 23.75p | 24.35p | 23.08p | 23.75p | 67051 |
28/04/2016 | 23.38p | 23.75p | 23.38p | 23.75p | 0 |
27/04/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
26/04/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
25/04/2016 | 23.25p | 23.38p | 23.25p | 23.38p | 0 |
22/04/2016 | 23.25p | 24.00p | 22.50p | 23.25p | 112709 |
21/04/2016 | 22.38p | 22.50p | 22.13p | 22.50p | 26538 |
20/04/2016 | 22.38p | 22.38p | 22.38p | 22.38p | 0 |
19/04/2016 | 22.38p | 22.80p | 22.38p | 22.38p | 4552 |
18/04/2016 | 21.75p | 23.00p | 21.75p | 22.38p | 266500 |
15/04/2016 | 20.50p | 20.95p | 20.50p | 20.50p | 109 |
14/04/2016 | 20.25p | 21.00p | 20.25p | 20.50p | 130000 |
13/04/2016 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
12/04/2016 | 20.25p | 20.25p | 20.15p | 20.25p | 2293 |
11/04/2016 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
08/04/2016 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
07/04/2016 | 20.13p | 20.25p | 20.13p | 20.25p | 25000 |
06/04/2016 | 20.25p | 20.25p | 20.13p | 20.13p | 0 |
05/04/2016 | 20.25p | 20.50p | 20.00p | 20.25p | 45000 |
04/04/2016 | 20.25p | 20.40p | 20.25p | 20.25p | 5000 |
01/04/2016 | 20.50p | 20.50p | 20.15p | 20.25p | 5500 |
31/03/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
30/03/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
29/03/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
24/03/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
23/03/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
22/03/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
21/03/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
18/03/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
17/03/2016 | 20.50p | 20.50p | 20.15p | 20.50p | 4713 |
16/03/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
15/03/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
14/03/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
11/03/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
10/03/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
09/03/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
08/03/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
07/03/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
04/03/2016 | 21.25p | 21.25p | 20.00p | 20.50p | 47000 |
03/03/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
02/03/2016 | 21.25p | 21.38p | 21.25p | 21.25p | 0 |
01/03/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
29/02/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
26/02/2016 | 21.25p | 21.25p | 20.58p | 21.25p | 2171 |
25/02/2016 | 21.25p | 21.25p | 20.58p | 21.25p | 11760 |
24/02/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
23/02/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
22/02/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
19/02/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
18/02/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
17/02/2016 | 20.87p | 21.43p | 20.87p | 21.25p | 10000 |
16/02/2016 | 21.25p | 21.25p | 20.87p | 20.87p | 0 |
15/02/2016 | 21.00p | 21.25p | 21.00p | 21.25p | 0 |
12/02/2016 | 21.00p | 21.60p | 21.00p | 21.00p | 11574 |
11/02/2016 | 21.25p | 21.45p | 21.00p | 21.00p | 157809 |
10/02/2016 | 22.50p | 22.95p | 22.00p | 22.00p | 52551 |
09/02/2016 | 22.50p | 23.00p | 22.50p | 22.50p | 2171 |
08/02/2016 | 21.00p | 23.90p | 21.00p | 22.50p | 46212 |
05/02/2016 | 19.50p | 19.50p | 19.25p | 19.25p | 32000 |
04/02/2016 | 19.75p | 19.75p | 19.25p | 19.50p | 10000 |
03/02/2016 | 20.25p | 20.25p | 19.75p | 19.75p | 0 |
02/02/2016 | 20.50p | 20.50p | 19.00p | 20.25p | 70000 |
01/02/2016 | 20.50p | 20.95p | 20.50p | 20.50p | 4713 |
29/01/2016 | 17.00p | 20.50p | 17.00p | 20.50p | 979428 |
28/01/2016 | 16.75p | 16.75p | 16.60p | 16.75p | 50000 |
27/01/2016 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
26/01/2016 | 16.75p | 16.88p | 16.75p | 16.75p | 0 |
25/01/2016 | 17.00p | 17.00p | 16.70p | 16.88p | 134211 |
22/01/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
21/01/2016 | 17.00p | 17.13p | 17.00p | 17.00p | 137 |
20/01/2016 | 17.25p | 17.25p | 17.00p | 17.00p | 0 |
19/01/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
18/01/2016 | 18.13p | 18.13p | 17.00p | 17.25p | 20000 |
15/01/2016 | 18.25p | 18.25p | 18.13p | 18.13p | 0 |
14/01/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
13/01/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
12/01/2016 | 18.50p | 18.50p | 18.00p | 18.25p | 50000 |
11/01/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
08/01/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
07/01/2016 | 18.75p | 18.75p | 18.00p | 18.50p | 9034 |
06/01/2016 | 18.88p | 18.88p | 18.75p | 18.75p | 0 |
05/01/2016 | 18.88p | 18.88p | 18.00p | 18.88p | 100000 |
04/01/2016 | 18.88p | 18.88p | 18.88p | 18.88p | 0 |
31/12/2015 | 18.88p | 18.88p | 18.88p | 18.88p | 0 |
30/12/2015 | 18.88p | 18.88p | 18.88p | 18.88p | 0 |
29/12/2015 | 18.88p | 18.88p | 18.88p | 18.88p | 0 |
24/12/2015 | 19.00p | 19.00p | 18.88p | 18.88p | 0 |
23/12/2015 | 18.88p | 18.88p | 18.88p | 18.88p | 0 |
22/12/2015 | 18.88p | 18.88p | 18.88p | 18.88p | 0 |
21/12/2015 | 18.88p | 18.88p | 18.88p | 18.88p | 0 |
18/12/2015 | 19.37p | 19.37p | 18.75p | 18.88p | 8948 |
17/12/2015 | 19.37p | 19.37p | 19.00p | 19.37p | 355190 |
16/12/2015 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
15/12/2015 | 19.00p | 19.37p | 19.00p | 19.37p | 0 |
14/12/2015 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
11/12/2015 | 19.37p | 19.37p | 18.80p | 19.37p | 13500 |
10/12/2015 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
09/12/2015 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
08/12/2015 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
07/12/2015 | 19.00p | 19.37p | 19.00p | 19.37p | 0 |
04/12/2015 | 19.37p | 19.66p | 19.37p | 19.37p | 5000 |
03/12/2015 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
02/12/2015 | 19.37p | 19.37p | 19.00p | 19.37p | 1000 |
01/12/2015 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
30/11/2015 | 19.75p | 19.75p | 19.33p | 19.37p | 11905 |
27/11/2015 | 19.88p | 19.88p | 19.75p | 19.75p | 0 |
26/11/2015 | 21.00p | 21.00p | 19.00p | 19.88p | 186500 |
25/11/2015 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
24/11/2015 | 21.25p | 21.25p | 20.00p | 21.00p | 160000 |
23/11/2015 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
20/11/2015 | 21.25p | 21.25p | 20.52p | 21.25p | 1975 |
19/11/2015 | 21.25p | 21.25p | 20.52p | 21.25p | 2000 |
18/11/2015 | 21.25p | 21.25p | 20.75p | 21.25p | 75000 |
17/11/2015 | 21.25p | 21.25p | 20.50p | 21.25p | 50000 |
16/11/2015 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
13/11/2015 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
12/11/2015 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
11/11/2015 | 21.50p | 21.50p | 20.60p | 21.25p | 26560 |
10/11/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
09/11/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
06/11/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 50000 |
05/11/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
04/11/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
03/11/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
02/11/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
30/10/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
29/10/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
28/10/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
27/10/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
26/10/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
23/10/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
22/10/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
21/10/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
20/10/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
19/10/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
16/10/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
15/10/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
14/10/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
13/10/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
12/10/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
09/10/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
08/10/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
07/10/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
06/10/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
05/10/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
02/10/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
01/10/2015 | 21.75p | 21.75p | 20.50p | 21.50p | 19714 |
30/09/2015 | 21.75p | 21.75p | 21.00p | 21.75p | 50000 |
29/09/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
28/09/2015 | 21.75p | 21.80p | 21.00p | 21.75p | 100000 |
25/09/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
24/09/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
*Close Price adjusted for both dividends and splits