Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/06/2016 | 40.00p | 42.00p | 40.00p | 41.00p | 3055 |
29/06/2016 | 40.00p | 42.00p | 39.50p | 40.00p | 76238 |
28/06/2016 | 39.00p | 41.50p | 37.65p | 40.00p | 19433 |
27/06/2016 | 45.00p | 45.00p | 37.40p | 39.00p | 101543 |
24/06/2016 | 45.00p | 48.46p | 44.20p | 45.00p | 109252 |
23/06/2016 | 49.50p | 52.00p | 49.50p | 49.50p | 167314 |
22/06/2016 | 49.50p | 51.20p | 48.50p | 49.50p | 10953 |
21/06/2016 | 49.50p | 51.24p | 49.50p | 49.50p | 24084 |
20/06/2016 | 45.50p | 53.25p | 45.50p | 49.50p | 319315 |
17/06/2016 | 44.00p | 46.70p | 43.55p | 45.50p | 48540 |
16/06/2016 | 42.50p | 44.40p | 41.91p | 44.00p | 45513 |
15/06/2016 | 41.00p | 44.80p | 38.33p | 42.50p | 214962 |
14/06/2016 | 41.50p | 41.90p | 39.33p | 41.00p | 48333 |
13/06/2016 | 40.00p | 42.96p | 40.00p | 41.50p | 51020 |
10/06/2016 | 40.00p | 40.00p | 39.22p | 40.00p | 3977 |
09/06/2016 | 40.50p | 40.50p | 38.50p | 40.00p | 30100 |
08/06/2016 | 40.50p | 40.50p | 39.20p | 40.50p | 1834 |
07/06/2016 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
06/06/2016 | 40.00p | 42.15p | 40.00p | 40.50p | 44919 |
03/06/2016 | 40.00p | 41.90p | 39.14p | 40.00p | 159179 |
02/06/2016 | 40.50p | 41.24p | 39.10p | 40.00p | 46311 |
01/06/2016 | 43.50p | 43.50p | 39.00p | 40.50p | 145070 |
31/05/2016 | 45.00p | 46.40p | 41.00p | 43.50p | 102403 |
27/05/2016 | 45.00p | 46.32p | 43.00p | 45.00p | 49766 |
26/05/2016 | 45.00p | 45.92p | 43.20p | 45.00p | 19648 |
25/05/2016 | 44.00p | 47.00p | 43.60p | 45.00p | 59432 |
24/05/2016 | 44.00p | 45.40p | 43.55p | 44.00p | 33498 |
23/05/2016 | 48.00p | 48.00p | 43.00p | 44.00p | 99194 |
20/05/2016 | 46.00p | 48.32p | 45.20p | 48.00p | 68987 |
19/05/2016 | 46.00p | 46.00p | 45.00p | 46.00p | 17328 |
18/05/2016 | 46.00p | 46.70p | 45.01p | 46.00p | 46848 |
17/05/2016 | 50.00p | 50.21p | 44.00p | 46.00p | 126594 |
16/05/2016 | 50.00p | 50.46p | 49.02p | 50.00p | 15832 |
13/05/2016 | 51.50p | 51.50p | 49.03p | 50.00p | 32487 |
12/05/2016 | 51.50p | 52.40p | 51.50p | 51.50p | 3823 |
11/05/2016 | 51.50p | 52.55p | 50.15p | 51.50p | 23347 |
10/05/2016 | 51.50p | 51.50p | 50.38p | 51.50p | 190 |
09/05/2016 | 51.50p | 52.50p | 51.50p | 51.50p | 0 |
06/05/2016 | 51.50p | 52.25p | 50.40p | 51.50p | 21076 |
05/05/2016 | 52.00p | 52.00p | 51.50p | 51.50p | 241 |
04/05/2016 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
03/05/2016 | 51.50p | 52.25p | 50.38p | 51.50p | 34623 |
29/04/2016 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
28/04/2016 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
27/04/2016 | 51.50p | 51.50p | 51.00p | 51.50p | 1004 |
26/04/2016 | 51.50p | 52.89p | 51.00p | 51.50p | 6619 |
25/04/2016 | 51.50p | 52.50p | 51.00p | 51.50p | 10484 |
22/04/2016 | 50.50p | 52.18p | 50.50p | 51.50p | 26000 |
21/04/2016 | 50.50p | 51.22p | 49.00p | 50.50p | 18857 |
20/04/2016 | 51.50p | 51.50p | 49.00p | 50.50p | 11903 |
19/04/2016 | 47.00p | 52.65p | 47.00p | 51.50p | 44309 |
18/04/2016 | 47.00p | 47.00p | 46.00p | 47.00p | 78144 |
15/04/2016 | 47.50p | 49.60p | 46.00p | 47.00p | 207343 |
14/04/2016 | 52.00p | 52.55p | 47.00p | 47.87p | 177064 |
13/04/2016 | 52.00p | 52.70p | 50.11p | 52.00p | 45777 |
12/04/2016 | 52.00p | 52.70p | 50.50p | 52.00p | 22354 |
11/04/2016 | 52.00p | 52.11p | 50.10p | 52.00p | 31656 |
08/04/2016 | 52.00p | 54.00p | 50.00p | 52.00p | 169028 |
07/04/2016 | 54.00p | 54.52p | 48.00p | 52.00p | 216248 |
06/04/2016 | 55.00p | 55.15p | 52.00p | 54.00p | 79803 |
05/04/2016 | 55.00p | 55.30p | 53.00p | 55.00p | 12408 |
04/04/2016 | 57.50p | 57.50p | 52.00p | 55.00p | 114580 |
01/04/2016 | 60.50p | 60.50p | 56.21p | 57.50p | 65138 |
31/03/2016 | 60.50p | 60.50p | 60.00p | 60.50p | 1491 |
30/03/2016 | 61.50p | 61.50p | 59.50p | 60.50p | 1025523 |
29/03/2016 | 62.00p | 62.62p | 59.50p | 62.00p | 64178 |
24/03/2016 | 61.50p | 63.00p | 61.00p | 62.00p | 184008 |
23/03/2016 | 60.00p | 61.50p | 60.00p | 61.50p | 1283 |
22/03/2016 | 60.00p | 61.80p | 59.00p | 60.50p | 19837 |
21/03/2016 | 60.00p | 60.50p | 60.00p | 60.00p | 1653 |
18/03/2016 | 60.00p | 60.00p | 59.00p | 60.00p | 16051 |
17/03/2016 | 60.00p | 61.80p | 58.25p | 60.00p | 90280 |
16/03/2016 | 59.50p | 60.55p | 59.00p | 60.00p | 75883 |
15/03/2016 | 58.50p | 60.70p | 58.00p | 59.50p | 27409 |
14/03/2016 | 58.00p | 59.79p | 56.00p | 58.50p | 100824 |
11/03/2016 | 57.50p | 60.49p | 57.00p | 58.00p | 86796 |
10/03/2016 | 53.50p | 58.90p | 53.50p | 57.50p | 176909 |
09/03/2016 | 55.00p | 55.00p | 52.00p | 53.50p | 26221 |
08/03/2016 | 55.00p | 55.50p | 53.20p | 55.00p | 11000 |
07/03/2016 | 55.00p | 55.68p | 54.00p | 55.00p | 63808 |
04/03/2016 | 56.00p | 56.00p | 54.00p | 55.00p | 27072 |
03/03/2016 | 57.50p | 57.50p | 55.00p | 56.00p | 86456 |
02/03/2016 | 55.50p | 59.40p | 55.35p | 57.50p | 210412 |
01/03/2016 | 53.00p | 58.80p | 53.00p | 55.50p | 232400 |
29/02/2016 | 49.50p | 49.95p | 49.50p | 49.50p | 17068 |
26/02/2016 | 51.50p | 51.50p | 48.28p | 49.50p | 131418 |
25/02/2016 | 51.50p | 51.70p | 50.75p | 51.50p | 19240 |
24/02/2016 | 51.50p | 51.50p | 50.00p | 51.50p | 778 |
23/02/2016 | 51.50p | 52.00p | 50.00p | 51.50p | 15682 |
22/02/2016 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
19/02/2016 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
18/02/2016 | 51.50p | 51.50p | 50.45p | 51.50p | 7000 |
17/02/2016 | 50.50p | 51.92p | 50.50p | 51.50p | 27612 |
16/02/2016 | 52.00p | 52.00p | 48.15p | 50.00p | 10000 |
15/02/2016 | 52.50p | 52.50p | 51.00p | 52.00p | 15931 |
12/02/2016 | 52.50p | 53.19p | 51.00p | 52.50p | 83244 |
11/02/2016 | 52.50p | 52.50p | 51.12p | 52.50p | 6318 |
10/02/2016 | 52.50p | 53.49p | 51.06p | 52.50p | 53908 |
09/02/2016 | 56.50p | 56.50p | 52.00p | 52.50p | 101119 |
08/02/2016 | 58.50p | 59.00p | 55.00p | 56.50p | 14301 |
05/02/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
04/02/2016 | 58.50p | 59.19p | 57.22p | 58.50p | 18677 |
03/02/2016 | 60.00p | 62.00p | 56.81p | 58.50p | 156632 |
02/02/2016 | 53.00p | 60.00p | 53.00p | 60.00p | 74104 |
01/02/2016 | 46.00p | 55.00p | 45.05p | 53.00p | 250482 |
29/01/2016 | 47.00p | 47.11p | 44.28p | 46.00p | 163629 |
28/01/2016 | 47.00p | 48.50p | 46.13p | 47.00p | 17053 |
27/01/2016 | 47.00p | 47.50p | 46.00p | 47.00p | 1698 |
26/01/2016 | 46.50p | 48.72p | 45.00p | 47.00p | 63293 |
25/01/2016 | 50.00p | 50.88p | 45.50p | 47.00p | 210360 |
22/01/2016 | 49.50p | 51.50p | 48.65p | 50.00p | 60491 |
21/01/2016 | 46.00p | 50.40p | 46.00p | 49.50p | 70726 |
20/01/2016 | 54.50p | 54.50p | 46.00p | 46.00p | 236436 |
19/01/2016 | 65.50p | 65.50p | 51.00p | 54.50p | 689908 |
18/01/2016 | 67.00p | 67.40p | 64.00p | 65.00p | 60036 |
15/01/2016 | 67.00p | 68.20p | 64.10p | 67.00p | 135007 |
14/01/2016 | 67.00p | 70.00p | 66.00p | 67.00p | 42116 |
13/01/2016 | 67.00p | 68.98p | 65.80p | 67.00p | 40889 |
12/01/2016 | 65.50p | 68.00p | 65.00p | 67.00p | 162044 |
11/01/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 1350 |
08/01/2016 | 64.50p | 67.00p | 64.00p | 65.50p | 34334 |
07/01/2016 | 65.00p | 66.75p | 63.00p | 64.50p | 49891 |
06/01/2016 | 66.50p | 66.50p | 64.00p | 65.00p | 30736 |
05/01/2016 | 67.50p | 67.50p | 64.25p | 66.50p | 69400 |
04/01/2016 | 62.00p | 69.00p | 62.00p | 67.50p | 43194 |
31/12/2015 | 62.00p | 62.00p | 60.28p | 62.00p | 3032 |
30/12/2015 | 60.00p | 62.72p | 60.00p | 62.00p | 19540 |
29/12/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
24/12/2015 | 58.50p | 61.00p | 58.50p | 60.00p | 12497 |
23/12/2015 | 58.50p | 59.79p | 57.50p | 58.50p | 499 |
22/12/2015 | 58.50p | 59.98p | 57.21p | 58.50p | 12952 |
21/12/2015 | 58.00p | 59.00p | 56.25p | 58.50p | 36792 |
18/12/2015 | 57.00p | 58.00p | 56.18p | 58.00p | 12400 |
17/12/2015 | 58.50p | 58.50p | 56.18p | 57.00p | 73544 |
16/12/2015 | 58.50p | 58.50p | 57.00p | 58.50p | 20000 |
15/12/2015 | 59.00p | 60.11p | 57.25p | 58.50p | 27985 |
14/12/2015 | 61.50p | 61.50p | 58.00p | 59.00p | 41500 |
11/12/2015 | 60.50p | 62.50p | 59.11p | 61.50p | 44734 |
10/12/2015 | 63.00p | 63.00p | 56.00p | 60.50p | 63656 |
09/12/2015 | 65.50p | 65.50p | 61.00p | 63.00p | 93604 |
08/12/2015 | 65.50p | 66.50p | 64.50p | 65.50p | 45972 |
07/12/2015 | 66.00p | 68.00p | 64.40p | 65.50p | 22188 |
04/12/2015 | 65.50p | 67.75p | 63.55p | 66.00p | 32645 |
03/12/2015 | 65.50p | 68.00p | 63.50p | 65.50p | 41660 |
02/12/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
01/12/2015 | 65.50p | 66.00p | 63.25p | 65.50p | 19621 |
30/11/2015 | 65.50p | 66.20p | 65.00p | 65.50p | 20770 |
27/11/2015 | 66.00p | 66.80p | 63.00p | 65.50p | 36348 |
26/11/2015 | 65.00p | 67.00p | 64.00p | 66.00p | 31503 |
25/11/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 1076 |
24/11/2015 | 65.50p | 65.50p | 63.00p | 65.00p | 24492 |
23/11/2015 | 67.50p | 67.50p | 63.02p | 65.50p | 47952 |
20/11/2015 | 67.50p | 67.50p | 65.05p | 67.50p | 1615 |
19/11/2015 | 68.75p | 68.75p | 67.00p | 67.50p | 12107 |
18/11/2015 | 69.00p | 69.00p | 67.50p | 68.75p | 2621 |
17/11/2015 | 70.00p | 70.00p | 68.00p | 69.00p | 47721 |
16/11/2015 | 70.00p | 70.00p | 68.60p | 70.00p | 5572 |
13/11/2015 | 70.25p | 71.00p | 68.00p | 70.00p | 19193 |
12/11/2015 | 70.25p | 71.38p | 69.35p | 70.25p | 71457 |
11/11/2015 | 67.00p | 71.75p | 67.00p | 70.25p | 199985 |
10/11/2015 | 61.00p | 67.50p | 60.00p | 67.00p | 116072 |
09/11/2015 | 63.00p | 63.00p | 59.00p | 61.00p | 61983 |
06/11/2015 | 66.50p | 67.00p | 62.17p | 63.00p | 74268 |
05/11/2015 | 66.50p | 68.00p | 65.50p | 66.50p | 24371 |
04/11/2015 | 64.50p | 68.00p | 64.50p | 66.50p | 26771 |
03/11/2015 | 66.50p | 66.68p | 63.09p | 64.50p | 61443 |
02/11/2015 | 66.50p | 68.00p | 65.65p | 66.50p | 13335 |
30/10/2015 | 66.50p | 66.50p | 65.95p | 66.50p | 1200 |
29/10/2015 | 66.50p | 66.50p | 64.10p | 66.50p | 48469 |
28/10/2015 | 66.50p | 66.50p | 64.50p | 66.50p | 74570 |
27/10/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
26/10/2015 | 67.50p | 67.50p | 65.00p | 66.50p | 14405 |
23/10/2015 | 68.50p | 68.50p | 65.00p | 67.50p | 12024 |
22/10/2015 | 68.50p | 68.50p | 67.02p | 68.50p | 17693 |
21/10/2015 | 69.50p | 69.50p | 67.35p | 68.50p | 20266 |
20/10/2015 | 69.50p | 69.50p | 69.00p | 69.50p | 18678 |
19/10/2015 | 69.50p | 69.50p | 69.00p | 69.50p | 2000 |
16/10/2015 | 69.50p | 69.50p | 67.25p | 69.50p | 45879 |
15/10/2015 | 69.50p | 71.00p | 68.90p | 69.50p | 139987 |
14/10/2015 | 71.00p | 71.00p | 67.25p | 69.50p | 317514 |
13/10/2015 | 71.00p | 72.90p | 68.00p | 71.00p | 105483 |
12/10/2015 | 66.50p | 72.00p | 66.50p | 71.00p | 219408 |
09/10/2015 | 66.50p | 67.95p | 64.00p | 66.50p | 81091 |
08/10/2015 | 65.00p | 67.80p | 64.02p | 66.50p | 65813 |
07/10/2015 | 68.00p | 71.00p | 64.19p | 65.00p | 179199 |
06/10/2015 | 64.50p | 71.19p | 61.00p | 68.00p | 360101 |
05/10/2015 | 56.00p | 66.65p | 56.00p | 64.50p | 395839 |
02/10/2015 | 56.00p | 57.00p | 55.54p | 56.00p | 7288 |
01/10/2015 | 52.50p | 57.00p | 52.50p | 56.00p | 44291 |
30/09/2015 | 56.00p | 56.20p | 51.00p | 52.50p | 39866 |
29/09/2015 | 56.00p | 56.33p | 55.00p | 56.00p | 350 |
28/09/2015 | 56.00p | 56.50p | 55.00p | 56.00p | 27000 |
25/09/2015 | 56.00p | 56.50p | 55.00p | 56.00p | 12616 |
24/09/2015 | 57.00p | 57.00p | 54.00p | 56.00p | 318589 |
23/09/2015 | 58.00p | 58.00p | 56.50p | 57.00p | 10000 |
22/09/2015 | 58.50p | 58.50p | 57.00p | 58.00p | 6869 |
21/09/2015 | 59.00p | 59.00p | 58.00p | 59.00p | 2562 |
18/09/2015 | 60.75p | 60.75p | 57.10p | 59.00p | 136668 |
17/09/2015 | 60.75p | 61.87p | 60.00p | 60.75p | 57564 |
16/09/2015 | 59.25p | 60.75p | 58.95p | 60.75p | 25145 |
*Close Price adjusted for both dividends and splits