Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/07/2016 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
05/07/2016 | 89.00p | 89.00p | 80.11p | 89.00p | 2867 |
04/07/2016 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
01/07/2016 | 89.00p | 89.00p | 86.53p | 89.00p | 167 |
30/06/2016 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
29/06/2016 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
28/06/2016 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
27/06/2016 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
24/06/2016 | 84.06p | 93.95p | 84.06p | 89.00p | 0 |
23/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
22/06/2016 | 93.95p | 93.95p | 84.47p | 93.95p | 14 |
21/06/2016 | 93.95p | 93.95p | 84.47p | 93.95p | 185 |
20/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
17/06/2016 | 93.95p | 93.95p | 84.47p | 93.95p | 51 |
16/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
15/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
14/06/2016 | 93.95p | 108.78p | 93.95p | 93.95p | 3 |
13/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
10/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
09/06/2016 | 93.95p | 98.89p | 93.95p | 93.95p | 1011 |
08/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
07/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
06/06/2016 | 93.95p | 93.95p | 84.47p | 93.95p | 4758 |
03/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
02/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
01/06/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
31/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
27/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
26/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
25/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
24/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
23/05/2016 | 93.95p | 98.89p | 93.95p | 93.95p | 40 |
20/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
19/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
18/05/2016 | 93.95p | 93.95p | 84.06p | 93.95p | 1186 |
17/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
16/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
13/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
12/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
11/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
10/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
09/05/2016 | 93.95p | 93.95p | 79.12p | 93.95p | 560 |
06/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
05/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
04/05/2016 | 93.95p | 101.36p | 84.07p | 93.95p | 74 |
03/05/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
29/04/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
28/04/2016 | 93.95p | 93.95p | 84.07p | 93.95p | 506 |
27/04/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
26/04/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
25/04/2016 | 93.95p | 98.89p | 93.95p | 93.95p | 0 |
22/04/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
21/04/2016 | 93.95p | 93.95p | 84.07p | 93.95p | 365 |
20/04/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
19/04/2016 | 93.95p | 98.89p | 93.95p | 93.95p | 0 |
18/04/2016 | 93.95p | 93.95p | 84.07p | 93.95p | 226 |
15/04/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
14/04/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
13/04/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
12/04/2016 | 93.95p | 101.37p | 93.95p | 93.95p | 35 |
11/04/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
08/04/2016 | 93.95p | 93.95p | 84.07p | 93.95p | 10 |
07/04/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
06/04/2016 | 93.95p | 98.89p | 93.95p | 93.95p | 0 |
05/04/2016 | 93.95p | 93.95p | 84.07p | 93.95p | 8595 |
04/04/2016 | 93.95p | 98.89p | 93.95p | 93.95p | 0 |
01/04/2016 | 93.95p | 98.89p | 93.95p | 93.95p | 0 |
31/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
30/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
29/03/2016 | 93.95p | 93.95p | 84.07p | 93.95p | 6 |
24/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
23/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
22/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
21/03/2016 | 93.95p | 98.89p | 93.95p | 93.95p | 0 |
18/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
17/03/2016 | 93.95p | 93.95p | 84.07p | 93.95p | 10 |
16/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
15/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
14/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
11/03/2016 | 93.95p | 93.95p | 89.00p | 93.95p | 2528 |
10/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
09/03/2016 | 93.95p | 101.36p | 69.23p | 93.95p | 4171 |
08/03/2016 | 93.95p | 93.95p | 81.10p | 93.95p | 4 |
07/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
04/03/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
03/03/2016 | 93.95p | 93.95p | 89.00p | 93.95p | 0 |
02/03/2016 | 93.95p | 93.95p | 82.69p | 93.95p | 4207 |
01/03/2016 | 93.95p | 93.95p | 82.69p | 93.95p | 107 |
29/02/2016 | 93.95p | 93.95p | 82.69p | 93.95p | 320 |
26/02/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 2528 |
25/02/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
24/02/2016 | 93.95p | 93.95p | 79.13p | 93.95p | 814 |
23/02/2016 | 93.95p | 101.86p | 81.10p | 93.95p | 2812 |
22/02/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
19/02/2016 | 93.95p | 93.95p | 93.95p | 93.95p | 0 |
18/02/2016 | 93.95p | 93.95p | 81.10p | 93.95p | 305 |
17/02/2016 | 93.95p | 93.95p | 89.00p | 93.95p | 0 |
16/02/2016 | 93.95p | 93.95p | 81.10p | 93.95p | 511 |
15/02/2016 | 93.95p | 93.95p | 81.10p | 93.95p | 101 |
12/02/2016 | 84.06p | 108.78p | 84.06p | 93.95p | 4631 |
11/02/2016 | 74.17p | 89.00p | 74.17p | 84.06p | 5360 |
10/02/2016 | 74.17p | 74.17p | 74.17p | 74.17p | 0 |
09/02/2016 | 74.17p | 83.32p | 60.34p | 74.17p | 1495 |
08/02/2016 | 74.17p | 83.32p | 74.17p | 74.17p | 226 |
05/02/2016 | 74.17p | 74.17p | 74.17p | 74.17p | 0 |
04/02/2016 | 74.17p | 74.17p | 74.17p | 74.17p | 0 |
03/02/2016 | 74.17p | 74.17p | 74.17p | 74.17p | 0 |
02/02/2016 | 74.17p | 74.17p | 74.17p | 74.17p | 0 |
01/02/2016 | 74.17p | 74.17p | 74.17p | 74.17p | 0 |
29/01/2016 | 74.17p | 74.17p | 74.17p | 74.17p | 0 |
28/01/2016 | 74.17p | 74.17p | 74.17p | 74.17p | 0 |
27/01/2016 | 51.92p | 84.06p | 51.92p | 74.17p | 5306 |
26/01/2016 | 61.81p | 61.81p | 49.45p | 51.92p | 334 |
25/01/2016 | 61.81p | 61.81p | 61.81p | 61.81p | 0 |
22/01/2016 | 61.81p | 61.81p | 61.81p | 61.81p | 0 |
21/01/2016 | 61.81p | 61.81p | 49.46p | 61.81p | 45 |
20/01/2016 | 61.81p | 61.81p | 61.81p | 61.81p | 0 |
19/01/2016 | 61.81p | 61.81p | 61.81p | 61.81p | 0 |
18/01/2016 | 61.81p | 61.81p | 61.81p | 61.81p | 0 |
15/01/2016 | 61.81p | 61.81p | 61.81p | 61.81p | 0 |
14/01/2016 | 61.81p | 61.81p | 61.81p | 61.81p | 0 |
13/01/2016 | 61.81p | 61.81p | 49.45p | 61.81p | 101 |
12/01/2016 | 61.81p | 61.81p | 54.39p | 61.81p | 8 |
11/01/2016 | 61.81p | 61.81p | 61.81p | 61.81p | 0 |
08/01/2016 | 61.81p | 61.81p | 49.45p | 61.81p | 404 |
07/01/2016 | 61.81p | 61.81p | 61.81p | 61.81p | 0 |
06/01/2016 | 61.81p | 61.81p | 61.81p | 61.81p | 0 |
05/01/2016 | 61.81p | 61.81p | 61.81p | 61.81p | 0 |
04/01/2016 | 61.81p | 61.81p | 61.81p | 61.81p | 0 |
31/12/2015 | 61.81p | 61.81p | 61.81p | 61.81p | 0 |
30/12/2015 | 61.81p | 61.81p | 61.81p | 61.81p | 0 |
29/12/2015 | 61.81p | 61.81p | 61.81p | 61.81p | 0 |
24/12/2015 | 61.81p | 61.81p | 61.81p | 61.81p | 0 |
23/12/2015 | 61.81p | 61.81p | 61.81p | 61.81p | 0 |
22/12/2015 | 71.70p | 71.70p | 54.39p | 61.81p | 713 |
21/12/2015 | 71.70p | 79.12p | 71.70p | 71.70p | 0 |
18/12/2015 | 71.70p | 71.70p | 71.70p | 71.70p | 0 |
17/12/2015 | 71.70p | 79.12p | 54.39p | 71.70p | 40 |
16/12/2015 | 71.70p | 71.70p | 71.70p | 71.70p | 0 |
15/12/2015 | 71.70p | 71.70p | 71.70p | 71.70p | 0 |
14/12/2015 | 71.70p | 71.70p | 71.70p | 71.70p | 0 |
11/12/2015 | 71.70p | 71.70p | 71.70p | 71.70p | 0 |
10/12/2015 | 71.70p | 71.70p | 71.70p | 71.70p | 0 |
09/12/2015 | 71.70p | 71.70p | 71.70p | 71.70p | 0 |
08/12/2015 | 71.70p | 79.12p | 71.70p | 71.70p | 0 |
07/12/2015 | 71.70p | 79.12p | 71.70p | 71.70p | 0 |
04/12/2015 | 71.70p | 79.12p | 71.70p | 71.70p | 0 |
03/12/2015 | 71.70p | 71.70p | 71.70p | 71.70p | 0 |
02/12/2015 | 71.70p | 71.70p | 71.70p | 71.70p | 0 |
01/12/2015 | 71.70p | 71.70p | 71.70p | 71.70p | 0 |
30/11/2015 | 71.70p | 71.70p | 71.70p | 71.70p | 0 |
27/11/2015 | 71.70p | 71.70p | 71.70p | 71.70p | 0 |
26/11/2015 | 71.70p | 71.70p | 71.70p | 71.70p | 0 |
25/11/2015 | 71.70p | 71.70p | 71.70p | 71.70p | 0 |
24/11/2015 | 71.70p | 71.70p | 71.70p | 71.70p | 0 |
23/11/2015 | 69.23p | 71.70p | 69.23p | 71.70p | 0 |
20/11/2015 | 81.59p | 81.59p | 49.45p | 69.23p | 2326 |
19/11/2015 | 91.48p | 91.48p | 81.59p | 81.59p | 0 |
18/11/2015 | 91.48p | 98.89p | 86.53p | 91.48p | 0 |
17/11/2015 | 91.48p | 91.48p | 91.48p | 91.48p | 0 |
16/11/2015 | 91.48p | 91.48p | 91.48p | 91.48p | 0 |
13/11/2015 | 91.48p | 91.48p | 84.16p | 91.48p | 506 |
12/11/2015 | 91.48p | 91.48p | 84.06p | 91.48p | 1264 |
11/11/2015 | 91.48p | 91.48p | 91.48p | 91.48p | 0 |
10/11/2015 | 91.48p | 98.89p | 86.53p | 91.48p | 0 |
09/11/2015 | 91.48p | 91.48p | 91.48p | 91.48p | 0 |
06/11/2015 | 91.48p | 91.48p | 91.48p | 91.48p | 0 |
05/11/2015 | 91.48p | 91.48p | 91.48p | 91.48p | 0 |
04/11/2015 | 91.48p | 98.89p | 86.53p | 91.48p | 0 |
03/11/2015 | 91.48p | 98.89p | 86.53p | 91.48p | 91 |
02/11/2015 | 91.48p | 91.48p | 91.48p | 91.48p | 0 |
30/10/2015 | 91.48p | 91.48p | 91.48p | 91.48p | 0 |
29/10/2015 | 91.48p | 98.89p | 86.53p | 91.48p | 0 |
28/10/2015 | 91.48p | 91.48p | 91.48p | 91.48p | 0 |
27/10/2015 | 91.48p | 91.48p | 84.16p | 91.48p | 745 |
26/10/2015 | 91.48p | 91.48p | 91.48p | 91.48p | 0 |
23/10/2015 | 91.48p | 91.48p | 91.48p | 91.48p | 0 |
22/10/2015 | 86.53p | 91.48p | 86.53p | 91.48p | 0 |
21/10/2015 | 86.53p | 86.53p | 74.17p | 86.53p | 4550 |
20/10/2015 | 86.53p | 86.53p | 76.15p | 86.53p | 506 |
19/10/2015 | 86.53p | 86.53p | 86.53p | 86.53p | 0 |
16/10/2015 | 86.53p | 86.53p | 86.53p | 86.53p | 0 |
15/10/2015 | 86.53p | 86.53p | 76.15p | 86.53p | 22 |
14/10/2015 | 86.53p | 86.53p | 86.53p | 86.53p | 0 |
13/10/2015 | 86.53p | 86.53p | 86.53p | 86.53p | 0 |
12/10/2015 | 86.53p | 86.53p | 86.53p | 86.53p | 0 |
09/10/2015 | 86.53p | 86.53p | 86.53p | 86.53p | 0 |
08/10/2015 | 86.53p | 86.53p | 84.06p | 86.53p | 5056 |
07/10/2015 | 86.53p | 86.53p | 74.17p | 86.53p | 2528 |
06/10/2015 | 86.53p | 98.89p | 86.53p | 86.53p | 0 |
05/10/2015 | 86.53p | 86.53p | 86.53p | 86.53p | 0 |
02/10/2015 | 86.53p | 86.53p | 74.27p | 86.53p | 749 |
01/10/2015 | 86.53p | 86.53p | 86.53p | 86.53p | 0 |
30/09/2015 | 86.53p | 98.89p | 86.53p | 86.53p | 0 |
29/09/2015 | 86.53p | 98.89p | 86.53p | 86.53p | 0 |
28/09/2015 | 86.53p | 86.53p | 86.53p | 86.53p | 0 |
25/09/2015 | 86.53p | 98.89p | 86.53p | 86.53p | 0 |
24/09/2015 | 86.53p | 89.00p | 86.53p | 86.53p | 111 |
23/09/2015 | 86.53p | 98.89p | 86.53p | 86.53p | 0 |
22/09/2015 | 86.53p | 86.53p | 86.53p | 86.53p | 0 |
*Close Price adjusted for both dividends and splits