Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/05/2017 | 15.50p | 16.00p | 14.50p | 15.50p | 0 |
05/05/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
04/05/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
03/05/2017 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
02/05/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
28/04/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
27/04/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
26/04/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
25/04/2017 | 15.50p | 16.48p | 15.50p | 15.50p | 6032 |
24/04/2017 | 15.50p | 16.48p | 15.50p | 15.50p | 6594 |
21/04/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
20/04/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
19/04/2017 | 15.50p | 15.50p | 14.00p | 15.50p | 8000 |
18/04/2017 | 15.50p | 16.55p | 15.50p | 15.50p | 6252 |
13/04/2017 | 15.50p | 15.50p | 14.02p | 15.50p | 10000 |
12/04/2017 | 17.00p | 17.00p | 16.02p | 17.00p | 2057 |
11/04/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
10/04/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
07/04/2017 | 17.00p | 17.00p | 16.50p | 17.00p | 3800 |
06/04/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
05/04/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
04/04/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
03/04/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
31/03/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
30/03/2017 | 17.00p | 17.00p | 16.00p | 17.00p | 1500 |
29/03/2017 | 17.00p | 17.00p | 16.90p | 17.00p | 10000 |
28/03/2017 | 17.00p | 17.00p | 16.90p | 17.00p | 1806 |
27/03/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
24/03/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
23/03/2017 | 17.50p | 17.50p | 17.00p | 17.00p | 0 |
22/03/2017 | 17.50p | 17.50p | 16.90p | 17.50p | 200 |
21/03/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
20/03/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
17/03/2017 | 17.50p | 17.75p | 16.85p | 17.50p | 20000 |
16/03/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
15/03/2017 | 17.50p | 17.50p | 16.85p | 17.50p | 18552 |
14/03/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
13/03/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
10/03/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
09/03/2017 | 17.50p | 18.50p | 17.50p | 17.50p | 229 |
08/03/2017 | 17.50p | 17.50p | 16.85p | 17.50p | 1356 |
07/03/2017 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
06/03/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
03/03/2017 | 17.50p | 17.50p | 16.85p | 17.50p | 1100 |
02/03/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
01/03/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
28/02/2017 | 17.50p | 17.50p | 16.75p | 17.50p | 1785 |
27/02/2017 | 17.50p | 17.50p | 16.66p | 17.50p | 11351 |
24/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
23/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
22/02/2017 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
21/02/2017 | 17.50p | 17.50p | 16.66p | 17.50p | 1035 |
20/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
17/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
16/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
15/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
14/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
13/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
10/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 111000 |
09/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
08/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
07/02/2017 | 17.50p | 18.50p | 17.50p | 17.50p | 750 |
06/02/2017 | 17.50p | 18.00p | 17.50p | 17.50p | 0 |
03/02/2017 | 17.50p | 18.50p | 17.50p | 17.50p | 500 |
02/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
01/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
31/01/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
30/01/2017 | 17.50p | 17.50p | 16.66p | 17.50p | 867 |
27/01/2017 | 17.50p | 18.50p | 17.00p | 17.50p | 268483 |
26/01/2017 | 17.50p | 17.50p | 16.66p | 17.50p | 2500 |
25/01/2017 | 17.50p | 17.50p | 16.66p | 17.50p | 1901 |
24/01/2017 | 18.00p | 18.00p | 16.50p | 17.50p | 4555 |
23/01/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
20/01/2017 | 18.00p | 18.00p | 16.50p | 18.00p | 54 |
19/01/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
18/01/2017 | 16.50p | 18.00p | 16.02p | 18.00p | 78299 |
17/01/2017 | 16.50p | 16.50p | 16.02p | 16.50p | 211 |
16/01/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
13/01/2017 | 16.50p | 16.98p | 16.50p | 16.50p | 26253 |
12/01/2017 | 16.50p | 17.00p | 16.50p | 16.50p | 370394 |
11/01/2017 | 17.25p | 17.25p | 16.05p | 16.50p | 121621 |
10/01/2017 | 18.00p | 18.00p | 17.02p | 17.25p | 50010 |
09/01/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
06/01/2017 | 18.50p | 18.98p | 17.18p | 18.00p | 6016 |
05/01/2017 | 18.50p | 18.50p | 18.00p | 18.50p | 10000 |
04/01/2017 | 18.00p | 19.00p | 18.00p | 18.50p | 40000 |
03/01/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
30/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
29/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
28/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
23/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
22/12/2016 | 18.00p | 19.00p | 18.00p | 18.00p | 0 |
21/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
20/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
19/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 367523 |
16/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 10000000 |
15/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
14/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
13/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
12/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 6381 |
09/12/2016 | 18.50p | 19.00p | 18.00p | 18.00p | 93382 |
08/12/2016 | 18.50p | 19.00p | 18.40p | 18.50p | 127125 |
07/12/2016 | 18.50p | 19.00p | 18.40p | 18.50p | 504000 |
06/12/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
05/12/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
02/12/2016 | 17.50p | 18.50p | 17.50p | 18.50p | 6000 |
01/12/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
30/11/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
29/11/2016 | 18.00p | 18.80p | 18.00p | 18.50p | 2627 |
28/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
25/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
24/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
23/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 3000 |
22/11/2016 | 17.50p | 18.00p | 17.00p | 18.00p | 18552 |
21/11/2016 | 17.50p | 18.00p | 17.50p | 17.50p | 1000 |
18/11/2016 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
17/11/2016 | 17.50p | 18.00p | 17.50p | 17.50p | 11041 |
16/11/2016 | 17.50p | 18.00p | 17.50p | 17.50p | 5500 |
15/11/2016 | 17.50p | 18.00p | 17.50p | 17.50p | 5000 |
14/11/2016 | 17.00p | 17.00p | 15.10p | 16.00p | 10000 |
11/11/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
10/11/2016 | 18.50p | 18.50p | 16.00p | 17.00p | 42000 |
09/11/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
08/11/2016 | 18.50p | 18.50p | 17.75p | 18.50p | 0 |
07/11/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
04/11/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
03/11/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
02/11/2016 | 18.50p | 18.50p | 18.00p | 18.50p | 21500 |
01/11/2016 | 18.50p | 18.75p | 18.00p | 18.50p | 1000000 |
31/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
28/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
27/10/2016 | 18.50p | 18.50p | 18.02p | 18.50p | 8379 |
26/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
25/10/2016 | 18.50p | 18.50p | 18.02p | 18.50p | 42229 |
24/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
21/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
20/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
19/10/2016 | 18.50p | 18.50p | 18.00p | 18.50p | 20000 |
18/10/2016 | 18.50p | 18.50p | 18.00p | 18.50p | 11976 |
17/10/2016 | 18.50p | 18.50p | 17.50p | 18.50p | 0 |
14/10/2016 | 17.50p | 18.50p | 18.50p | 18.50p | 0 |
13/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 10025254 |
12/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
11/10/2016 | 18.50p | 18.50p | 18.00p | 18.50p | 8305 |
10/10/2016 | 18.50p | 18.50p | 18.00p | 18.50p | 7740 |
07/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
06/10/2016 | 18.50p | 18.50p | 18.06p | 18.50p | 8600 |
05/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
04/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
03/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
30/09/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
29/09/2016 | 18.50p | 18.80p | 18.50p | 18.50p | 5252 |
28/09/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
27/09/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
26/09/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
23/09/2016 | 17.50p | 18.50p | 18.50p | 18.50p | 0 |
22/09/2016 | 18.50p | 18.50p | 18.00p | 18.50p | 20000 |
21/09/2016 | 18.50p | 18.50p | 18.10p | 18.50p | 12000 |
20/09/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
19/09/2016 | 18.50p | 18.50p | 18.10p | 18.50p | 3247 |
16/09/2016 | 18.50p | 18.93p | 18.00p | 18.50p | 20948 |
15/09/2016 | 20.50p | 20.50p | 17.00p | 18.50p | 491341 |
14/09/2016 | 21.50p | 21.50p | 20.10p | 20.50p | 16604 |
13/09/2016 | 23.50p | 23.50p | 21.00p | 21.50p | 78200 |
12/09/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
09/09/2016 | 23.00p | 23.50p | 23.00p | 23.50p | 44612 |
08/09/2016 | 24.00p | 24.00p | 23.00p | 23.50p | 33107 |
07/09/2016 | 24.00p | 24.00p | 22.50p | 24.00p | 80844 |
06/09/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
05/09/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 9079 |
02/09/2016 | 24.00p | 24.15p | 24.00p | 24.00p | 9267 |
01/09/2016 | 24.00p | 24.00p | 23.12p | 24.00p | 7936 |
31/08/2016 | 24.00p | 24.25p | 24.00p | 24.00p | 3247 |
30/08/2016 | 23.50p | 24.40p | 23.10p | 24.00p | 157392 |
26/08/2016 | 23.50p | 24.45p | 23.50p | 23.50p | 1860 |
25/08/2016 | 23.50p | 24.45p | 23.50p | 23.50p | 2625 |
24/08/2016 | 23.50p | 24.45p | 23.50p | 23.50p | 212000 |
23/08/2016 | 23.50p | 24.45p | 23.50p | 23.50p | 2038 |
22/08/2016 | 23.50p | 23.50p | 22.15p | 23.50p | 10898 |
19/08/2016 | 24.00p | 24.00p | 22.15p | 23.50p | 6280 |
18/08/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
17/08/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
16/08/2016 | 24.50p | 24.50p | 23.00p | 24.00p | 58150 |
15/08/2016 | 24.50p | 24.50p | 24.05p | 24.50p | 2873 |
12/08/2016 | 24.50p | 24.98p | 24.12p | 24.50p | 57971 |
11/08/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
10/08/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
09/08/2016 | 24.50p | 25.00p | 24.50p | 24.50p | 499750 |
08/08/2016 | 24.50p | 24.95p | 24.00p | 24.50p | 100163 |
05/08/2016 | 24.50p | 24.50p | 24.00p | 24.50p | 1848398 |
04/08/2016 | 24.50p | 24.95p | 24.50p | 24.50p | 70500 |
03/08/2016 | 24.50p | 24.99p | 24.50p | 24.50p | 23209 |
02/08/2016 | 24.50p | 24.50p | 24.42p | 24.50p | 10000 |
01/08/2016 | 24.50p | 24.50p | 24.40p | 24.50p | 5882 |
29/07/2016 | 24.50p | 24.50p | 24.40p | 24.50p | 13606 |
28/07/2016 | 24.50p | 25.00p | 24.25p | 24.50p | 257234 |
27/07/2016 | 24.50p | 25.00p | 24.50p | 24.50p | 87952 |
26/07/2016 | 24.50p | 24.50p | 24.35p | 24.50p | 1400 |
25/07/2016 | 24.50p | 25.00p | 24.50p | 24.50p | 39994 |
22/07/2016 | 24.50p | 25.00p | 24.50p | 24.50p | 13170 |
*Close Price adjusted for both dividends and splits