Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2016 | 44.20p | 45.76p | 41.65p | 44.20p | 8651 |
18/07/2016 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
15/07/2016 | 44.20p | 44.20p | 41.70p | 44.20p | 1828 |
14/07/2016 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
13/07/2016 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
12/07/2016 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
11/07/2016 | 41.60p | 46.70p | 41.60p | 44.20p | 2137 |
08/07/2016 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
07/07/2016 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
06/07/2016 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
05/07/2016 | 49.40p | 49.40p | 41.60p | 41.60p | 1079 |
04/07/2016 | 49.40p | 49.40p | 49.40p | 49.40p | 0 |
01/07/2016 | 49.40p | 49.92p | 49.40p | 49.40p | 990 |
30/06/2016 | 49.40p | 49.92p | 49.40p | 49.40p | 68 |
29/06/2016 | 49.40p | 50.96p | 37.46p | 49.40p | 9605 |
28/06/2016 | 33.80p | 57.20p | 33.80p | 49.40p | 11324 |
27/06/2016 | 33.80p | 33.80p | 33.80p | 33.80p | 0 |
24/06/2016 | 33.80p | 36.30p | 33.80p | 33.80p | 2404 |
23/06/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
22/06/2016 | 39.00p | 40.04p | 39.00p | 39.00p | 425 |
21/06/2016 | 39.00p | 40.04p | 39.00p | 39.00p | 962 |
20/06/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
17/06/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
16/06/2016 | 39.00p | 40.04p | 39.00p | 39.00p | 2930 |
15/06/2016 | 36.40p | 40.46p | 36.30p | 39.00p | 8369 |
14/06/2016 | 36.40p | 36.40p | 36.40p | 36.40p | 0 |
13/06/2016 | 36.40p | 36.40p | 36.40p | 36.40p | 0 |
10/06/2016 | 36.40p | 36.40p | 36.40p | 36.40p | 0 |
09/06/2016 | 36.40p | 41.60p | 32.34p | 36.40p | 117 |
08/06/2016 | 36.40p | 36.40p | 36.40p | 36.40p | 0 |
07/06/2016 | 39.00p | 39.00p | 33.90p | 36.40p | 2986 |
06/06/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
03/06/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
02/06/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
01/06/2016 | 39.00p | 39.00p | 33.90p | 39.00p | 105 |
31/05/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
27/05/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
26/05/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
25/05/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
24/05/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
23/05/2016 | 39.00p | 41.60p | 39.00p | 39.00p | 1172 |
20/05/2016 | 36.40p | 41.08p | 33.70p | 39.00p | 2674 |
19/05/2016 | 39.00p | 39.00p | 36.40p | 36.40p | 19231 |
18/05/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
17/05/2016 | 39.00p | 39.00p | 36.97p | 39.00p | 202 |
16/05/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
13/05/2016 | 39.00p | 39.00p | 36.40p | 39.00p | 481 |
12/05/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
11/05/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
10/05/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
09/05/2016 | 41.60p | 46.80p | 39.00p | 39.00p | 0 |
06/05/2016 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
05/05/2016 | 41.60p | 41.60p | 39.00p | 41.60p | 0 |
04/05/2016 | 41.60p | 45.76p | 41.60p | 41.60p | 4293 |
03/05/2016 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
29/04/2016 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
28/04/2016 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
27/04/2016 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
26/04/2016 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
25/04/2016 | 41.60p | 46.80p | 41.60p | 41.60p | 0 |
22/04/2016 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
21/04/2016 | 41.60p | 41.60p | 36.50p | 41.60p | 450 |
20/04/2016 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
19/04/2016 | 41.60p | 46.80p | 41.60p | 41.60p | 0 |
18/04/2016 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
15/04/2016 | 41.60p | 41.60p | 36.40p | 41.60p | 2095 |
14/04/2016 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
13/04/2016 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
12/04/2016 | 41.60p | 41.60p | 36.50p | 41.60p | 173 |
11/04/2016 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
08/04/2016 | 39.00p | 41.60p | 39.00p | 41.60p | 2591 |
07/04/2016 | 39.00p | 39.00p | 36.50p | 39.00p | 962 |
06/04/2016 | 39.00p | 46.80p | 39.00p | 39.00p | 0 |
05/04/2016 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
04/04/2016 | 44.20p | 46.80p | 36.50p | 39.00p | 1404 |
01/04/2016 | 44.20p | 49.66p | 44.20p | 44.20p | 144 |
31/03/2016 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
30/03/2016 | 44.20p | 49.40p | 39.00p | 44.20p | 9101 |
29/03/2016 | 36.40p | 44.20p | 36.40p | 44.20p | 3033 |
24/03/2016 | 36.40p | 41.60p | 36.40p | 36.40p | 932 |
23/03/2016 | 36.40p | 36.40p | 36.40p | 36.40p | 0 |
22/03/2016 | 28.60p | 41.60p | 28.60p | 36.40p | 1417 |
21/03/2016 | 28.60p | 31.20p | 28.60p | 28.60p | 0 |
18/03/2016 | 28.60p | 28.60p | 28.60p | 28.60p | 0 |
17/03/2016 | 28.60p | 28.60p | 28.60p | 28.60p | 0 |
16/03/2016 | 28.60p | 28.60p | 28.60p | 28.60p | 0 |
15/03/2016 | 28.60p | 28.60p | 28.60p | 28.60p | 0 |
14/03/2016 | 28.60p | 28.60p | 28.60p | 28.60p | 0 |
11/03/2016 | 28.60p | 28.60p | 28.60p | 28.60p | 288 |
10/03/2016 | 28.60p | 28.60p | 28.60p | 28.60p | 0 |
09/03/2016 | 28.60p | 36.38p | 28.60p | 28.60p | 5769 |
08/03/2016 | 41.60p | 41.60p | 28.08p | 28.60p | 6833 |
07/03/2016 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
04/03/2016 | 41.60p | 41.60p | 37.44p | 41.60p | 956 |
03/03/2016 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
02/03/2016 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
01/03/2016 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
29/02/2016 | 41.60p | 41.60p | 37.44p | 41.60p | 385 |
26/02/2016 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
25/02/2016 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
24/02/2016 | 44.20p | 44.20p | 41.60p | 41.60p | 0 |
23/02/2016 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
22/02/2016 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
19/02/2016 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
18/02/2016 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
17/02/2016 | 44.20p | 44.20p | 41.60p | 44.20p | 0 |
16/02/2016 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
15/02/2016 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
12/02/2016 | 41.60p | 45.76p | 37.44p | 44.20p | 1164 |
11/02/2016 | 36.40p | 41.60p | 36.40p | 41.60p | 849 |
10/02/2016 | 36.40p | 36.40p | 36.40p | 36.40p | 962 |
09/02/2016 | 39.00p | 39.00p | 35.10p | 36.40p | 1390 |
08/02/2016 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
05/02/2016 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
04/02/2016 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
03/02/2016 | 49.40p | 49.40p | 41.70p | 46.80p | 721 |
02/02/2016 | 49.40p | 49.40p | 49.40p | 49.40p | 0 |
01/02/2016 | 49.40p | 49.40p | 41.70p | 49.40p | 801 |
29/01/2016 | 36.40p | 78.00p | 36.40p | 49.40p | 13786 |
28/01/2016 | 36.40p | 36.40p | 36.40p | 36.40p | 0 |
27/01/2016 | 36.40p | 41.60p | 36.40p | 36.40p | 0 |
26/01/2016 | 33.80p | 41.60p | 33.80p | 36.40p | 2163 |
25/01/2016 | 36.40p | 41.60p | 36.40p | 36.40p | 0 |
22/01/2016 | 36.40p | 36.40p | 33.49p | 36.40p | 349 |
21/01/2016 | 36.40p | 36.40p | 36.40p | 36.40p | 0 |
20/01/2016 | 39.00p | 39.00p | 36.30p | 36.40p | 2166 |
19/01/2016 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
18/01/2016 | 44.20p | 44.20p | 41.60p | 44.20p | 0 |
15/01/2016 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
14/01/2016 | 44.20p | 44.20p | 42.38p | 44.20p | 2389 |
13/01/2016 | 46.80p | 46.80p | 44.20p | 44.20p | 0 |
12/01/2016 | 44.20p | 70.46p | 43.16p | 46.80p | 32019 |
11/01/2016 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
08/01/2016 | 44.20p | 46.80p | 44.20p | 44.20p | 0 |
07/01/2016 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
06/01/2016 | 44.20p | 46.70p | 44.20p | 44.20p | 2548 |
05/01/2016 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
04/01/2016 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
31/12/2015 | 44.20p | 44.20p | 42.17p | 44.20p | 451 |
30/12/2015 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
29/12/2015 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
24/12/2015 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
23/12/2015 | 44.20p | 52.00p | 44.20p | 44.20p | 0 |
22/12/2015 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
21/12/2015 | 44.20p | 52.00p | 44.20p | 44.20p | 0 |
18/12/2015 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
17/12/2015 | 44.20p | 52.00p | 44.20p | 44.20p | 0 |
16/12/2015 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
15/12/2015 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
14/12/2015 | 46.80p | 46.80p | 43.16p | 44.20p | 4492 |
11/12/2015 | 49.40p | 49.40p | 43.16p | 46.80p | 313 |
10/12/2015 | 49.40p | 49.40p | 44.20p | 49.40p | 997 |
09/12/2015 | 49.40p | 50.75p | 43.21p | 49.40p | 2335 |
08/12/2015 | 52.00p | 52.00p | 49.40p | 49.40p | 0 |
07/12/2015 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
04/12/2015 | 46.80p | 52.00p | 46.80p | 52.00p | 612 |
03/12/2015 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
02/12/2015 | 46.80p | 52.00p | 46.80p | 46.80p | 337 |
01/12/2015 | 44.20p | 51.90p | 44.20p | 46.80p | 338 |
30/11/2015 | 44.20p | 51.90p | 38.48p | 44.20p | 6810 |
27/11/2015 | 41.60p | 49.92p | 41.60p | 44.20p | 4330 |
26/11/2015 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
25/11/2015 | 44.20p | 46.78p | 37.70p | 41.60p | 9157 |
24/11/2015 | 49.40p | 49.40p | 41.60p | 44.20p | 966 |
23/11/2015 | 49.40p | 49.40p | 41.70p | 49.40p | 962 |
20/11/2015 | 39.00p | 49.92p | 39.00p | 49.40p | 14745 |
19/11/2015 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
18/11/2015 | 41.60p | 46.80p | 39.00p | 39.00p | 0 |
17/11/2015 | 41.60p | 41.60p | 41.60p | 41.60p | 0 |
16/11/2015 | 41.60p | 45.64p | 40.21p | 41.60p | 12709 |
13/11/2015 | 46.80p | 70.72p | 37.44p | 41.60p | 90251 |
12/11/2015 | 46.80p | 52.00p | 46.80p | 46.80p | 0 |
11/11/2015 | 46.80p | 47.74p | 46.80p | 46.80p | 1923 |
10/11/2015 | 46.80p | 52.00p | 46.80p | 46.80p | 0 |
09/11/2015 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
06/11/2015 | 46.80p | 46.80p | 41.60p | 46.80p | 272 |
05/11/2015 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
04/11/2015 | 46.80p | 46.80p | 46.80p | 46.80p | 0 |
03/11/2015 | 46.80p | 46.80p | 41.60p | 46.80p | 673 |
02/11/2015 | 52.00p | 52.00p | 46.80p | 46.80p | 0 |
30/10/2015 | 49.40p | 49.40p | 41.60p | 46.80p | 2911 |
29/10/2015 | 49.40p | 54.60p | 46.82p | 49.40p | 962 |
28/10/2015 | 49.40p | 49.40p | 47.32p | 49.40p | 96 |
27/10/2015 | 49.40p | 49.40p | 48.46p | 49.40p | 2827 |
26/10/2015 | 49.40p | 49.40p | 49.40p | 49.40p | 0 |
23/10/2015 | 49.40p | 49.40p | 49.40p | 49.40p | 0 |
22/10/2015 | 49.40p | 52.00p | 49.40p | 49.40p | 1277 |
21/10/2015 | 49.40p | 49.40p | 49.40p | 49.40p | 0 |
20/10/2015 | 49.40p | 51.90p | 49.40p | 49.40p | 96 |
19/10/2015 | 62.40p | 62.40p | 49.40p | 49.40p | 3077 |
16/10/2015 | 62.40p | 62.40p | 62.40p | 62.40p | 0 |
15/10/2015 | 44.20p | 62.40p | 44.20p | 62.40p | 11820 |
14/10/2015 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
13/10/2015 | 44.20p | 46.70p | 44.20p | 44.20p | 1419 |
12/10/2015 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
09/10/2015 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
08/10/2015 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
07/10/2015 | 44.20p | 44.20p | 44.20p | 44.20p | 0 |
06/10/2015 | 44.20p | 52.00p | 44.20p | 44.20p | 0 |
05/10/2015 | 44.20p | 46.70p | 41.70p | 44.20p | 798 |
*Close Price adjusted for both dividends and splits