Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2016 | 55.00p | 55.00p | 52.50p | 52.50p | 0 |
01/07/2016 | 55.00p | 55.00p | 54.35p | 55.00p | 500 |
30/06/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
29/06/2016 | 55.00p | 55.00p | 50.00p | 55.00p | 920 |
28/06/2016 | 55.00p | 55.00p | 50.55p | 55.00p | 4000 |
27/06/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
24/06/2016 | 55.00p | 56.85p | 54.89p | 55.00p | 1042 |
23/06/2016 | 57.50p | 57.50p | 57.40p | 57.50p | 35 |
22/06/2016 | 57.50p | 57.50p | 55.01p | 57.50p | 4100 |
21/06/2016 | 55.00p | 58.30p | 55.00p | 57.50p | 2000 |
20/06/2016 | 55.00p | 55.00p | 51.70p | 55.00p | 1924 |
17/06/2016 | 56.25p | 56.37p | 46.01p | 55.00p | 72709 |
16/06/2016 | 60.00p | 60.00p | 50.00p | 56.25p | 52431 |
15/06/2016 | 62.50p | 62.50p | 58.05p | 60.00p | 4302 |
14/06/2016 | 66.25p | 66.25p | 60.00p | 62.50p | 4540 |
13/06/2016 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
10/06/2016 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
09/06/2016 | 66.25p | 68.75p | 66.25p | 66.25p | 0 |
08/06/2016 | 66.25p | 66.25p | 63.00p | 66.25p | 3800 |
07/06/2016 | 66.25p | 66.25p | 63.03p | 66.25p | 2000 |
06/06/2016 | 66.25p | 66.25p | 63.50p | 66.25p | 400 |
03/06/2016 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
02/06/2016 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
01/06/2016 | 66.25p | 68.36p | 66.25p | 66.25p | 1304 |
31/05/2016 | 62.50p | 66.25p | 61.50p | 66.25p | 15746 |
27/05/2016 | 62.50p | 69.50p | 62.50p | 62.50p | 15936 |
26/05/2016 | 62.50p | 62.50p | 61.50p | 62.50p | 1680 |
25/05/2016 | 62.50p | 62.50p | 61.26p | 62.50p | 273 |
24/05/2016 | 61.25p | 64.64p | 61.00p | 62.50p | 9175 |
23/05/2016 | 65.00p | 68.11p | 63.11p | 63.75p | 5336 |
20/05/2016 | 65.00p | 69.30p | 65.00p | 65.00p | 1100 |
19/05/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
18/05/2016 | 65.00p | 69.30p | 65.00p | 65.00p | 1232 |
17/05/2016 | 65.00p | 70.00p | 65.00p | 65.00p | 70 |
16/05/2016 | 65.00p | 65.00p | 62.78p | 65.00p | 1021 |
13/05/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
12/05/2016 | 65.00p | 69.30p | 65.00p | 65.00p | 725 |
11/05/2016 | 65.00p | 68.11p | 60.61p | 65.00p | 6385 |
10/05/2016 | 65.00p | 65.00p | 60.00p | 65.00p | 24831 |
09/05/2016 | 68.75p | 68.75p | 60.10p | 65.00p | 9379 |
06/05/2016 | 68.75p | 74.12p | 65.55p | 68.75p | 2065 |
05/05/2016 | 68.75p | 73.75p | 64.00p | 68.75p | 10031 |
04/05/2016 | 68.75p | 69.61p | 63.85p | 68.75p | 4216 |
03/05/2016 | 68.75p | 69.75p | 62.75p | 68.75p | 11706 |
29/04/2016 | 68.75p | 70.00p | 63.38p | 68.75p | 4353 |
28/04/2016 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
27/04/2016 | 68.75p | 68.75p | 65.50p | 68.75p | 540 |
26/04/2016 | 67.50p | 71.25p | 63.00p | 68.75p | 11074 |
25/04/2016 | 67.50p | 72.50p | 67.50p | 67.50p | 0 |
22/04/2016 | 67.50p | 75.00p | 60.00p | 67.50p | 2020 |
21/04/2016 | 67.50p | 72.50p | 62.51p | 67.50p | 1376 |
20/04/2016 | 67.50p | 72.50p | 62.51p | 67.50p | 2156 |
19/04/2016 | 62.50p | 72.50p | 62.50p | 67.50p | 33026 |
18/04/2016 | 62.50p | 62.50p | 55.00p | 62.50p | 4473 |
15/04/2016 | 58.75p | 62.50p | 58.75p | 62.50p | 7860 |
14/04/2016 | 58.75p | 61.00p | 58.13p | 58.75p | 9131 |
13/04/2016 | 61.25p | 62.50p | 57.50p | 58.75p | 14466 |
12/04/2016 | 61.25p | 65.00p | 57.50p | 61.25p | 2694 |
11/04/2016 | 61.25p | 61.25p | 57.75p | 61.25p | 550 |
08/04/2016 | 61.25p | 61.25p | 61.25p | 61.25p | 0 |
07/04/2016 | 61.25p | 62.50p | 57.50p | 61.25p | 4597 |
06/04/2016 | 61.25p | 67.50p | 57.50p | 61.25p | 6503 |
05/04/2016 | 58.75p | 63.50p | 55.25p | 61.25p | 160940 |
04/04/2016 | 68.75p | 68.75p | 57.75p | 58.75p | 24945 |
01/04/2016 | 66.25p | 75.00p | 62.50p | 68.75p | 14331 |
31/03/2016 | 70.00p | 70.00p | 64.29p | 66.25p | 11286 |
30/03/2016 | 70.00p | 70.00p | 65.56p | 70.00p | 1788 |
29/03/2016 | 70.00p | 70.00p | 65.56p | 70.00p | 4306 |
24/03/2016 | 70.00p | 72.10p | 65.25p | 70.00p | 27773 |
23/03/2016 | 70.00p | 73.50p | 63.00p | 70.00p | 14025 |
22/03/2016 | 72.50p | 80.00p | 65.50p | 70.00p | 4120 |
21/03/2016 | 62.50p | 76.25p | 62.50p | 72.50p | 29311 |
18/03/2016 | 60.00p | 67.50p | 59.00p | 62.50p | 45565 |
17/03/2016 | 60.00p | 60.00p | 59.00p | 60.00p | 2131 |
16/03/2016 | 60.00p | 60.00p | 59.06p | 60.00p | 6000 |
15/03/2016 | 60.00p | 62.50p | 59.06p | 60.00p | 4970 |
14/03/2016 | 60.00p | 61.75p | 59.00p | 60.00p | 19940 |
11/03/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
10/03/2016 | 60.00p | 60.00p | 57.75p | 60.00p | 9713 |
09/03/2016 | 58.75p | 60.00p | 57.63p | 60.00p | 8113 |
08/03/2016 | 60.00p | 60.00p | 47.50p | 58.75p | 0 |
07/03/2016 | 60.00p | 61.10p | 58.25p | 60.00p | 4000 |
04/03/2016 | 58.75p | 62.50p | 57.75p | 60.00p | 5129 |
03/03/2016 | 58.75p | 67.50p | 55.94p | 58.75p | 5630 |
02/03/2016 | 60.00p | 64.50p | 55.88p | 58.75p | 4866 |
01/03/2016 | 58.75p | 60.00p | 55.35p | 58.75p | 13748 |
29/02/2016 | 60.00p | 60.75p | 57.50p | 58.75p | 417 |
26/02/2016 | 60.00p | 60.00p | 57.85p | 60.00p | 3000 |
25/02/2016 | 60.00p | 60.83p | 57.85p | 60.00p | 312 |
24/02/2016 | 62.50p | 62.50p | 58.44p | 60.00p | 8522 |
23/02/2016 | 62.50p | 62.50p | 58.44p | 62.50p | 4180 |
22/02/2016 | 62.50p | 63.30p | 58.20p | 62.50p | 10201 |
19/02/2016 | 62.50p | 63.50p | 60.00p | 62.50p | 12645 |
18/02/2016 | 63.75p | 67.50p | 62.50p | 62.50p | 22408 |
17/02/2016 | 60.00p | 72.50p | 60.00p | 63.75p | 12438 |
16/02/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
15/02/2016 | 60.00p | 61.61p | 60.00p | 60.00p | 10095 |
12/02/2016 | 60.00p | 62.50p | 57.50p | 60.00p | 14140 |
11/02/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 821 |
10/02/2016 | 60.00p | 60.00p | 57.85p | 60.00p | 4000 |
09/02/2016 | 60.00p | 60.00p | 57.85p | 60.00p | 6456 |
08/02/2016 | 60.00p | 60.00p | 58.75p | 60.00p | 2359 |
05/02/2016 | 60.00p | 70.00p | 57.75p | 60.00p | 21889 |
04/02/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
03/02/2016 | 60.00p | 62.05p | 57.50p | 60.00p | 10180 |
02/02/2016 | 60.00p | 62.12p | 60.00p | 60.00p | 724 |
01/02/2016 | 60.00p | 60.65p | 60.00p | 60.00p | 3000 |
29/01/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
28/01/2016 | 58.75p | 58.75p | 57.50p | 58.75p | 2008 |
27/01/2016 | 60.00p | 70.00p | 58.00p | 58.75p | 7000 |
26/01/2016 | 60.00p | 70.00p | 60.00p | 60.00p | 1000 |
25/01/2016 | 60.00p | 70.00p | 60.00p | 60.00p | 29 |
22/01/2016 | 60.00p | 60.55p | 60.00p | 60.00p | 4000 |
21/01/2016 | 60.00p | 60.55p | 60.00p | 60.00p | 140 |
20/01/2016 | 60.00p | 60.00p | 58.83p | 60.00p | 2000 |
19/01/2016 | 60.00p | 62.37p | 58.05p | 60.00p | 22000 |
18/01/2016 | 63.75p | 70.00p | 57.50p | 60.00p | 8000 |
15/01/2016 | 65.00p | 65.00p | 60.00p | 63.75p | 1966 |
14/01/2016 | 65.00p | 72.50p | 62.50p | 65.00p | 4630 |
13/01/2016 | 66.25p | 66.25p | 62.50p | 65.00p | 2000 |
12/01/2016 | 67.50p | 67.50p | 65.00p | 66.25p | 740 |
11/01/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
08/01/2016 | 67.50p | 77.50p | 67.50p | 67.50p | 0 |
07/01/2016 | 67.50p | 68.15p | 67.50p | 67.50p | 470 |
06/01/2016 | 68.75p | 68.75p | 65.00p | 67.50p | 10000 |
05/01/2016 | 68.75p | 68.75p | 65.85p | 68.75p | 1214 |
04/01/2016 | 76.25p | 76.25p | 66.55p | 68.75p | 8400 |
31/12/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
30/12/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
29/12/2015 | 72.50p | 76.25p | 70.00p | 76.25p | 15491 |
24/12/2015 | 72.50p | 72.50p | 70.00p | 72.50p | 6126 |
23/12/2015 | 72.50p | 82.50p | 70.39p | 72.50p | 140 |
22/12/2015 | 72.50p | 72.50p | 70.38p | 72.50p | 708 |
21/12/2015 | 67.50p | 82.50p | 67.50p | 72.50p | 11154 |
18/12/2015 | 67.50p | 69.98p | 66.85p | 67.50p | 15592 |
17/12/2015 | 70.00p | 77.50p | 67.50p | 67.50p | 0 |
16/12/2015 | 65.00p | 72.50p | 62.50p | 70.00p | 55565 |
15/12/2015 | 57.50p | 57.50p | 56.50p | 57.50p | 10796 |
14/12/2015 | 57.50p | 57.50p | 55.05p | 57.50p | 400 |
11/12/2015 | 57.50p | 57.50p | 55.05p | 57.50p | 668 |
10/12/2015 | 57.50p | 57.50p | 55.05p | 57.50p | 3800 |
09/12/2015 | 60.00p | 60.00p | 55.05p | 57.50p | 3132 |
08/12/2015 | 62.50p | 62.50p | 56.25p | 60.00p | 2790 |
07/12/2015 | 62.50p | 70.00p | 60.00p | 62.50p | 857 |
04/12/2015 | 62.50p | 71.25p | 60.25p | 62.50p | 12 |
03/12/2015 | 62.50p | 62.50p | 60.25p | 62.50p | 1437 |
02/12/2015 | 62.50p | 62.50p | 62.10p | 62.50p | 725 |
01/12/2015 | 62.50p | 63.00p | 62.50p | 62.50p | 7284 |
30/11/2015 | 62.50p | 65.00p | 60.35p | 62.50p | 10000 |
27/11/2015 | 62.50p | 62.50p | 60.00p | 62.50p | 6966 |
26/11/2015 | 62.50p | 70.00p | 60.00p | 62.50p | 1567 |
25/11/2015 | 61.25p | 62.50p | 60.01p | 62.50p | 7897 |
24/11/2015 | 63.75p | 63.75p | 60.00p | 61.25p | 8581 |
23/11/2015 | 63.75p | 63.75p | 60.00p | 63.75p | 1704 |
20/11/2015 | 61.25p | 63.75p | 58.50p | 63.75p | 9833 |
19/11/2015 | 61.25p | 62.12p | 60.12p | 61.25p | 8190 |
18/11/2015 | 62.50p | 70.00p | 61.25p | 61.25p | 3000 |
17/11/2015 | 66.25p | 66.25p | 60.50p | 62.50p | 23581 |
16/11/2015 | 62.50p | 66.25p | 62.50p | 66.25p | 0 |
13/11/2015 | 70.00p | 70.00p | 65.00p | 65.00p | 16018 |
12/11/2015 | 71.25p | 71.25p | 70.00p | 70.00p | 7844 |
11/11/2015 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
10/11/2015 | 71.25p | 77.50p | 71.25p | 71.25p | 0 |
09/11/2015 | 70.00p | 74.00p | 69.00p | 71.25p | 16966 |
06/11/2015 | 73.75p | 73.75p | 68.75p | 70.00p | 2507 |
05/11/2015 | 73.75p | 73.75p | 72.50p | 73.75p | 10661 |
04/11/2015 | 73.75p | 77.50p | 71.25p | 73.75p | 1170 |
03/11/2015 | 73.75p | 73.75p | 73.50p | 73.75p | 3502 |
02/11/2015 | 73.75p | 73.75p | 73.75p | 73.75p | 0 |
30/10/2015 | 72.50p | 75.50p | 72.50p | 73.75p | 4520 |
29/10/2015 | 73.75p | 77.50p | 71.25p | 72.50p | 900 |
28/10/2015 | 75.00p | 75.00p | 72.53p | 73.75p | 2080 |
27/10/2015 | 81.25p | 81.25p | 70.00p | 75.00p | 40301 |
26/10/2015 | 81.25p | 81.65p | 80.00p | 81.25p | 13203 |
23/10/2015 | 81.25p | 87.50p | 80.50p | 81.25p | 21212 |
22/10/2015 | 77.50p | 87.49p | 77.50p | 81.25p | 103923 |
21/10/2015 | 72.50p | 82.50p | 67.50p | 77.50p | 224408 |
20/10/2015 | 58.75p | 59.15p | 55.50p | 57.50p | 7597 |
19/10/2015 | 58.75p | 58.75p | 58.75p | 58.75p | 0 |
16/10/2015 | 60.00p | 60.00p | 58.00p | 58.75p | 2000 |
15/10/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
14/10/2015 | 61.25p | 61.25p | 57.75p | 60.00p | 11516 |
13/10/2015 | 61.25p | 61.25p | 57.75p | 61.25p | 3000 |
12/10/2015 | 61.25p | 61.25p | 59.00p | 61.25p | 400 |
09/10/2015 | 60.00p | 63.73p | 60.00p | 61.25p | 120 |
08/10/2015 | 60.00p | 61.50p | 57.55p | 60.00p | 13601 |
07/10/2015 | 58.75p | 61.50p | 58.75p | 60.00p | 3469 |
06/10/2015 | 65.00p | 67.50p | 57.88p | 58.75p | 13134 |
05/10/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
02/10/2015 | 65.00p | 65.00p | 61.84p | 65.00p | 1000 |
01/10/2015 | 65.00p | 65.00p | 61.70p | 65.00p | 75 |
30/09/2015 | 60.00p | 72.50p | 60.00p | 65.00p | 3285 |
29/09/2015 | 60.00p | 70.00p | 58.05p | 60.00p | 29115 |
28/09/2015 | 56.25p | 61.15p | 50.88p | 60.00p | 67124 |
25/09/2015 | 61.25p | 72.50p | 59.35p | 62.50p | 30529 |
24/09/2015 | 66.25p | 66.25p | 61.25p | 61.25p | 3305 |
23/09/2015 | 71.25p | 71.25p | 65.00p | 66.25p | 5061 |
22/09/2015 | 72.50p | 72.50p | 67.75p | 71.25p | 7502 |
21/09/2015 | 80.00p | 82.45p | 65.50p | 72.50p | 25447 |
18/09/2015 | 75.00p | 82.00p | 75.00p | 80.00p | 1216 |
*Close Price adjusted for both dividends and splits