Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/05/2016 | 58.50p | 58.50p | 57.00p | 58.50p | 6900 |
26/05/2016 | 56.50p | 60.00p | 56.50p | 58.50p | 6654 |
25/05/2016 | 55.00p | 57.77p | 55.00p | 56.50p | 17460 |
24/05/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
23/05/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
20/05/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
19/05/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
18/05/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
17/05/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
16/05/2016 | 54.50p | 55.00p | 54.50p | 55.00p | 10600 |
13/05/2016 | 53.50p | 54.50p | 54.50p | 54.50p | 0 |
12/05/2016 | 53.50p | 54.50p | 54.50p | 54.50p | 0 |
11/05/2016 | 54.50p | 55.00p | 54.50p | 54.50p | 1522 |
10/05/2016 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
09/05/2016 | 54.50p | 55.00p | 52.00p | 54.50p | 221 |
06/05/2016 | 54.50p | 55.00p | 54.50p | 54.50p | 1069 |
05/05/2016 | 54.50p | 55.00p | 54.50p | 54.50p | 0 |
04/05/2016 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
03/05/2016 | 55.00p | 55.00p | 52.00p | 54.50p | 9660 |
29/04/2016 | 55.00p | 55.00p | 52.00p | 55.00p | 460 |
28/04/2016 | 55.00p | 55.00p | 52.00p | 55.00p | 460 |
27/04/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
26/04/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
25/04/2016 | 55.00p | 55.50p | 52.00p | 55.00p | 690 |
22/04/2016 | 55.00p | 57.00p | 52.25p | 55.00p | 2630 |
21/04/2016 | 55.00p | 57.00p | 55.00p | 55.00p | 505 |
20/04/2016 | 55.00p | 55.00p | 53.00p | 55.00p | 1380 |
19/04/2016 | 55.00p | 55.50p | 53.00p | 55.00p | 920 |
18/04/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
15/04/2016 | 55.00p | 55.00p | 52.50p | 55.00p | 9954 |
14/04/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
13/04/2016 | 55.00p | 55.00p | 53.00p | 55.00p | 1150 |
12/04/2016 | 55.00p | 55.50p | 53.00p | 55.00p | 585 |
11/04/2016 | 55.00p | 55.00p | 53.00p | 55.00p | 41610 |
08/04/2016 | 54.50p | 58.00p | 53.00p | 55.00p | 48713 |
07/04/2016 | 54.50p | 54.50p | 52.25p | 54.50p | 9954 |
06/04/2016 | 55.00p | 56.95p | 52.00p | 54.50p | 16580 |
05/04/2016 | 55.00p | 55.00p | 52.50p | 55.00p | 460 |
04/04/2016 | 55.00p | 55.50p | 52.50p | 55.00p | 12880 |
01/04/2016 | 53.50p | 56.00p | 52.00p | 55.00p | 14535 |
31/03/2016 | 57.50p | 57.50p | 51.00p | 53.50p | 9677 |
30/03/2016 | 57.50p | 57.50p | 53.53p | 57.50p | 15088 |
29/03/2016 | 57.50p | 60.00p | 56.00p | 57.50p | 2667 |
24/03/2016 | 55.50p | 59.00p | 54.00p | 57.50p | 763 |
23/03/2016 | 54.00p | 57.00p | 54.00p | 55.50p | 8632 |
22/03/2016 | 54.00p | 56.34p | 51.30p | 54.00p | 7900 |
21/03/2016 | 55.00p | 56.44p | 52.00p | 54.00p | 8211 |
18/03/2016 | 56.50p | 58.00p | 53.00p | 55.00p | 4445 |
17/03/2016 | 56.50p | 58.00p | 54.00p | 56.50p | 29850 |
16/03/2016 | 58.50p | 60.95p | 55.00p | 56.50p | 4973 |
15/03/2016 | 60.00p | 61.50p | 55.35p | 58.50p | 6843 |
14/03/2016 | 60.00p | 61.00p | 58.00p | 60.00p | 5833 |
11/03/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 386 |
10/03/2016 | 61.00p | 61.00p | 58.00p | 60.00p | 3196 |
09/03/2016 | 61.50p | 62.20p | 58.00p | 61.00p | 3641 |
08/03/2016 | 61.50p | 61.50p | 58.00p | 61.50p | 20 |
07/03/2016 | 62.50p | 62.50p | 58.00p | 61.50p | 5323 |
04/03/2016 | 62.50p | 62.80p | 60.00p | 62.50p | 21769 |
03/03/2016 | 62.50p | 62.50p | 60.05p | 62.50p | 5000 |
02/03/2016 | 62.50p | 62.50p | 60.05p | 62.50p | 41 |
01/03/2016 | 62.50p | 64.95p | 62.50p | 62.50p | 1000 |
29/02/2016 | 62.50p | 62.50p | 60.75p | 62.50p | 2765 |
26/02/2016 | 62.50p | 62.50p | 60.75p | 62.50p | 5000 |
25/02/2016 | 62.50p | 65.00p | 60.75p | 62.50p | 10809 |
24/02/2016 | 62.50p | 65.00p | 62.50p | 62.50p | 77 |
23/02/2016 | 62.50p | 64.50p | 60.00p | 62.50p | 501 |
22/02/2016 | 62.50p | 64.50p | 62.50p | 62.50p | 200 |
19/02/2016 | 62.50p | 64.50p | 62.50p | 62.50p | 300 |
18/02/2016 | 62.50p | 64.65p | 60.00p | 62.50p | 1769 |
17/02/2016 | 62.50p | 64.15p | 60.00p | 62.50p | 206 |
16/02/2016 | 62.50p | 64.15p | 62.50p | 62.50p | 100 |
15/02/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
12/02/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
11/02/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
10/02/2016 | 62.50p | 64.15p | 60.00p | 62.50p | 2234 |
09/02/2016 | 62.50p | 65.00p | 60.25p | 62.50p | 498 |
08/02/2016 | 62.50p | 62.50p | 60.25p | 62.50p | 199 |
05/02/2016 | 62.50p | 64.95p | 59.00p | 62.50p | 4743 |
04/02/2016 | 60.50p | 62.95p | 60.50p | 62.50p | 5073 |
03/02/2016 | 60.50p | 62.95p | 60.50p | 60.50p | 1246 |
02/02/2016 | 59.00p | 60.50p | 58.00p | 60.50p | 32513 |
01/02/2016 | 62.50p | 62.50p | 56.80p | 59.00p | 11221 |
29/01/2016 | 63.50p | 63.50p | 61.00p | 62.50p | 8000 |
28/01/2016 | 63.50p | 63.50p | 60.00p | 63.50p | 1500 |
27/01/2016 | 63.50p | 63.50p | 60.00p | 63.50p | 66 |
26/01/2016 | 65.00p | 65.00p | 60.00p | 63.50p | 10870 |
25/01/2016 | 65.00p | 67.00p | 65.00p | 65.00p | 231 |
22/01/2016 | 63.50p | 67.00p | 62.50p | 65.00p | 12217 |
21/01/2016 | 61.50p | 67.00p | 60.50p | 63.50p | 7509 |
20/01/2016 | 60.50p | 63.00p | 59.00p | 61.50p | 19442 |
19/01/2016 | 60.50p | 60.50p | 58.00p | 60.50p | 7207 |
18/01/2016 | 60.50p | 61.95p | 59.00p | 60.50p | 4186 |
15/01/2016 | 61.00p | 61.96p | 59.00p | 61.00p | 28284 |
14/01/2016 | 61.00p | 62.00p | 59.00p | 61.00p | 16020 |
13/01/2016 | 62.00p | 62.00p | 59.00p | 61.00p | 2163 |
12/01/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
11/01/2016 | 62.00p | 62.00p | 59.25p | 62.00p | 9962 |
08/01/2016 | 62.00p | 62.50p | 59.25p | 62.00p | 1000 |
07/01/2016 | 62.00p | 62.00p | 59.25p | 62.00p | 12 |
06/01/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
05/01/2016 | 62.00p | 62.00p | 59.25p | 62.00p | 64 |
04/01/2016 | 62.00p | 64.00p | 59.00p | 62.00p | 3178 |
31/12/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
30/12/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
29/12/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
24/12/2015 | 62.00p | 62.00p | 59.00p | 62.00p | 2940 |
23/12/2015 | 62.00p | 64.00p | 62.00p | 62.00p | 100 |
22/12/2015 | 62.00p | 62.00p | 59.00p | 62.00p | 105 |
21/12/2015 | 62.00p | 64.00p | 62.00p | 62.00p | 16 |
18/12/2015 | 62.00p | 62.00p | 59.00p | 62.00p | 1322 |
17/12/2015 | 62.50p | 62.50p | 58.47p | 62.00p | 17795 |
16/12/2015 | 62.50p | 64.00p | 62.50p | 62.50p | 1547 |
15/12/2015 | 62.50p | 64.00p | 62.50p | 62.50p | 773 |
14/12/2015 | 64.00p | 64.00p | 59.00p | 62.50p | 5266 |
11/12/2015 | 64.00p | 64.00p | 61.00p | 64.00p | 6809 |
10/12/2015 | 64.00p | 64.00p | 61.00p | 64.00p | 500 |
09/12/2015 | 64.00p | 65.00p | 58.50p | 64.00p | 63969 |
08/12/2015 | 75.75p | 75.75p | 62.00p | 64.00p | 28050 |
07/12/2015 | 77.25p | 77.25p | 73.50p | 75.75p | 2460 |
04/12/2015 | 77.25p | 77.25p | 76.00p | 77.25p | 1000 |
03/12/2015 | 77.25p | 77.25p | 74.50p | 77.25p | 8538 |
02/12/2015 | 77.25p | 77.25p | 75.50p | 77.25p | 2010 |
01/12/2015 | 77.25p | 77.50p | 74.77p | 77.25p | 5618 |
30/11/2015 | 77.25p | 77.58p | 77.25p | 77.25p | 2500 |
27/11/2015 | 77.25p | 77.58p | 74.77p | 77.25p | 731 |
26/11/2015 | 77.25p | 77.25p | 74.77p | 77.25p | 20 |
25/11/2015 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
24/11/2015 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
23/11/2015 | 77.25p | 77.25p | 74.77p | 77.25p | 53 |
20/11/2015 | 77.25p | 77.78p | 74.77p | 77.25p | 281 |
19/11/2015 | 77.25p | 77.25p | 74.50p | 77.25p | 6567 |
18/11/2015 | 77.25p | 78.85p | 75.00p | 77.25p | 862 |
17/11/2015 | 78.50p | 80.00p | 74.50p | 77.25p | 15891 |
16/11/2015 | 78.50p | 80.00p | 78.50p | 78.50p | 617 |
13/11/2015 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
12/11/2015 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
11/11/2015 | 78.50p | 80.60p | 78.50p | 78.50p | 1228 |
10/11/2015 | 78.50p | 78.50p | 75.00p | 78.50p | 11000 |
09/11/2015 | 76.50p | 82.00p | 76.50p | 78.50p | 18010 |
06/11/2015 | 75.50p | 79.00p | 74.22p | 76.50p | 62406 |
05/11/2015 | 73.50p | 75.50p | 73.50p | 75.50p | 6477 |
04/11/2015 | 72.50p | 75.50p | 72.50p | 73.50p | 26098 |
03/11/2015 | 72.50p | 75.00p | 72.50p | 72.50p | 2500 |
02/11/2015 | 71.00p | 75.00p | 71.00p | 72.50p | 23000 |
30/10/2015 | 71.00p | 71.00p | 70.00p | 71.00p | 6 |
29/10/2015 | 71.50p | 72.25p | 69.00p | 71.00p | 7872 |
28/10/2015 | 71.50p | 71.50p | 70.00p | 71.50p | 71 |
27/10/2015 | 71.50p | 71.50p | 70.00p | 71.50p | 30 |
26/10/2015 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
23/10/2015 | 72.75p | 72.75p | 71.50p | 71.50p | 2867 |
22/10/2015 | 72.75p | 72.75p | 72.50p | 72.75p | 3000 |
21/10/2015 | 72.75p | 73.00p | 72.50p | 72.75p | 13538 |
20/10/2015 | 68.00p | 73.50p | 66.56p | 72.75p | 6567 |
19/10/2015 | 63.00p | 70.00p | 63.00p | 67.00p | 19962 |
16/10/2015 | 63.00p | 63.50p | 63.00p | 63.00p | 470 |
15/10/2015 | 63.00p | 65.20p | 63.00p | 63.00p | 135246 |
14/10/2015 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
13/10/2015 | 63.00p | 63.00p | 63.00p | 63.00p | 10000 |
12/10/2015 | 63.00p | 65.00p | 63.00p | 63.00p | 5571 |
09/10/2015 | 63.00p | 63.00p | 63.00p | 63.00p | 10000 |
08/10/2015 | 63.00p | 64.80p | 62.59p | 63.00p | 26600 |
07/10/2015 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
06/10/2015 | 63.00p | 64.00p | 61.40p | 63.00p | 4875 |
05/10/2015 | 62.00p | 63.40p | 60.00p | 63.00p | 26737 |
02/10/2015 | 62.00p | 62.00p | 60.13p | 62.00p | 13213 |
01/10/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
30/09/2015 | 62.00p | 63.50p | 60.00p | 62.00p | 166 |
29/09/2015 | 63.00p | 63.50p | 62.00p | 62.00p | 4500 |
28/09/2015 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
25/09/2015 | 62.00p | 64.00p | 60.20p | 63.00p | 33713 |
24/09/2015 | 61.00p | 66.87p | 58.18p | 62.00p | 18972 |
23/09/2015 | 61.00p | 61.00p | 58.18p | 61.00p | 610 |
22/09/2015 | 62.50p | 62.50p | 60.15p | 61.00p | 2547 |
21/09/2015 | 62.50p | 65.00p | 60.10p | 62.50p | 46959 |
18/09/2015 | 60.50p | 65.00p | 60.00p | 62.50p | 13197 |
17/09/2015 | 56.50p | 63.00p | 55.78p | 60.50p | 44016 |
16/09/2015 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
15/09/2015 | 56.50p | 57.00p | 55.45p | 56.50p | 8343 |
14/09/2015 | 48.00p | 58.00p | 47.00p | 56.50p | 27001 |
11/09/2015 | 46.50p | 46.50p | 44.75p | 46.50p | 6566 |
10/09/2015 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
09/09/2015 | 46.50p | 46.50p | 45.22p | 46.50p | 12 |
08/09/2015 | 46.50p | 47.00p | 45.22p | 46.50p | 502 |
07/09/2015 | 46.50p | 46.66p | 44.50p | 46.50p | 4508 |
04/09/2015 | 46.50p | 46.50p | 44.50p | 46.50p | 2000 |
03/09/2015 | 46.50p | 48.75p | 45.22p | 46.50p | 522 |
02/09/2015 | 46.00p | 48.50p | 46.00p | 46.00p | 39538 |
01/09/2015 | 43.50p | 48.00p | 43.04p | 46.00p | 52131 |
28/08/2015 | 40.00p | 43.50p | 40.00p | 43.50p | 7500 |
27/08/2015 | 38.00p | 41.00p | 38.00p | 40.00p | 2000 |
26/08/2015 | 37.00p | 41.00p | 36.10p | 38.00p | 9737 |
25/08/2015 | 36.00p | 37.00p | 34.26p | 37.00p | 10108 |
24/08/2015 | 40.50p | 40.50p | 36.00p | 36.00p | 27500 |
21/08/2015 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
20/08/2015 | 40.50p | 40.50p | 38.50p | 40.50p | 3900 |
19/08/2015 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
18/08/2015 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
17/08/2015 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
14/08/2015 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
13/08/2015 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
*Close Price adjusted for both dividends and splits