Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2017 | 38.62p | 38.62p | 37.25p | 38.62p | 35599 |
04/05/2017 | 38.62p | 38.62p | 38.21p | 38.62p | 4589 |
03/05/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
02/05/2017 | 38.62p | 38.62p | 38.62p | 38.62p | 0 |
28/04/2017 | 38.50p | 38.62p | 38.50p | 38.62p | 55725 |
27/04/2017 | 38.50p | 38.65p | 38.00p | 38.50p | 1510 |
26/04/2017 | 38.50p | 38.50p | 38.00p | 38.50p | 2500 |
25/04/2017 | 38.50p | 40.00p | 38.49p | 38.50p | 139603 |
24/04/2017 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
21/04/2017 | 38.50p | 38.59p | 37.10p | 38.50p | 5954 |
20/04/2017 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
19/04/2017 | 38.50p | 38.59p | 38.50p | 38.50p | 5182 |
18/04/2017 | 38.50p | 38.50p | 37.00p | 38.50p | 13255 |
13/04/2017 | 38.50p | 38.50p | 37.01p | 38.50p | 10000 |
12/04/2017 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
11/04/2017 | 38.50p | 40.00p | 38.50p | 38.50p | 14395 |
10/04/2017 | 38.50p | 38.62p | 37.10p | 38.50p | 9754 |
07/04/2017 | 38.50p | 38.62p | 38.25p | 38.50p | 51546 |
06/04/2017 | 38.50p | 40.00p | 38.50p | 38.50p | 9422 |
05/04/2017 | 38.50p | 38.65p | 38.50p | 38.50p | 100 |
04/04/2017 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
03/04/2017 | 38.50p | 38.50p | 37.10p | 38.50p | 7500 |
31/03/2017 | 38.50p | 38.50p | 37.10p | 38.50p | 325 |
30/03/2017 | 39.00p | 39.00p | 37.00p | 38.50p | 23900 |
29/03/2017 | 39.00p | 39.00p | 38.95p | 39.00p | 2833 |
28/03/2017 | 39.00p | 39.00p | 38.10p | 39.00p | 19742 |
27/03/2017 | 39.00p | 39.00p | 38.95p | 39.00p | 1507 |
24/03/2017 | 39.00p | 39.00p | 39.00p | 39.00p | 52584 |
23/03/2017 | 39.00p | 39.00p | 38.10p | 39.00p | 2281 |
22/03/2017 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
21/03/2017 | 39.00p | 39.00p | 38.30p | 39.00p | 4605 |
20/03/2017 | 39.00p | 39.00p | 38.30p | 39.00p | 10500 |
17/03/2017 | 39.00p | 39.10p | 38.12p | 39.00p | 26618 |
16/03/2017 | 38.75p | 38.75p | 38.75p | 38.75p | 1689 |
15/03/2017 | 38.75p | 38.75p | 38.75p | 38.75p | 0 |
14/03/2017 | 38.50p | 38.75p | 37.55p | 38.75p | 31353 |
13/03/2017 | 38.50p | 38.50p | 38.19p | 38.50p | 2572 |
10/03/2017 | 38.50p | 38.50p | 37.11p | 38.50p | 33202 |
09/03/2017 | 39.50p | 39.50p | 37.15p | 38.50p | 18387 |
08/03/2017 | 39.50p | 39.50p | 39.00p | 39.50p | 28240 |
07/03/2017 | 39.75p | 39.75p | 39.50p | 39.50p | 16107 |
06/03/2017 | 40.25p | 40.40p | 38.30p | 39.75p | 68408 |
03/03/2017 | 40.25p | 40.25p | 40.25p | 40.25p | 0 |
02/03/2017 | 40.25p | 40.35p | 40.25p | 40.25p | 575 |
01/03/2017 | 40.38p | 40.40p | 39.89p | 40.25p | 42000 |
28/02/2017 | 40.25p | 40.75p | 39.80p | 40.38p | 55288 |
27/02/2017 | 40.25p | 40.47p | 39.50p | 40.25p | 53336 |
24/02/2017 | 40.25p | 40.25p | 39.97p | 40.25p | 3170 |
23/02/2017 | 40.25p | 40.25p | 39.97p | 40.25p | 4148 |
22/02/2017 | 40.75p | 40.75p | 40.25p | 40.25p | 3985 |
21/02/2017 | 40.75p | 40.75p | 40.55p | 40.75p | 6000 |
20/02/2017 | 41.25p | 41.25p | 40.75p | 40.75p | 21874 |
17/02/2017 | 41.25p | 42.00p | 40.81p | 41.25p | 25310 |
16/02/2017 | 41.25p | 42.30p | 41.25p | 41.25p | 500 |
15/02/2017 | 41.25p | 42.30p | 41.25p | 41.25p | 108 |
14/02/2017 | 41.25p | 42.00p | 41.25p | 41.25p | 25000 |
13/02/2017 | 41.25p | 41.25p | 40.55p | 41.25p | 3100 |
10/02/2017 | 41.25p | 41.25p | 41.25p | 41.25p | 0 |
09/02/2017 | 41.00p | 42.38p | 40.51p | 41.25p | 19862 |
08/02/2017 | 41.00p | 42.45p | 40.00p | 41.00p | 40456 |
07/02/2017 | 41.00p | 42.45p | 41.00p | 41.00p | 3662 |
06/02/2017 | 40.00p | 42.20p | 38.93p | 41.00p | 307229 |
03/02/2017 | 40.00p | 40.60p | 38.93p | 40.00p | 33400 |
02/02/2017 | 40.00p | 40.48p | 38.93p | 40.00p | 70003 |
01/02/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
31/01/2017 | 40.00p | 40.48p | 40.00p | 40.00p | 1204 |
30/01/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
27/01/2017 | 40.00p | 40.00p | 38.91p | 40.00p | 46056 |
26/01/2017 | 40.00p | 40.00p | 38.91p | 40.00p | 1136 |
25/01/2017 | 40.00p | 40.48p | 38.80p | 40.00p | 12414 |
24/01/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
23/01/2017 | 40.00p | 40.48p | 38.80p | 40.00p | 5152 |
20/01/2017 | 40.00p | 40.00p | 38.80p | 40.00p | 5400 |
19/01/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
18/01/2017 | 40.00p | 40.49p | 40.00p | 40.00p | 2469 |
17/01/2017 | 40.00p | 40.00p | 38.70p | 40.00p | 12500 |
16/01/2017 | 40.00p | 40.50p | 38.62p | 40.00p | 52305 |
13/01/2017 | 40.00p | 40.00p | 38.50p | 40.00p | 1020 |
12/01/2017 | 40.00p | 40.50p | 38.50p | 40.00p | 25043 |
11/01/2017 | 39.00p | 40.00p | 38.50p | 40.00p | 41641 |
10/01/2017 | 40.25p | 40.25p | 38.75p | 39.00p | 59500 |
09/01/2017 | 40.25p | 41.00p | 40.25p | 40.25p | 2200 |
06/01/2017 | 39.50p | 41.00p | 38.38p | 40.25p | 103447 |
05/01/2017 | 39.50p | 40.26p | 38.38p | 39.50p | 57547 |
04/01/2017 | 39.50p | 40.00p | 38.00p | 39.50p | 131660 |
03/01/2017 | 40.00p | 40.40p | 39.00p | 39.50p | 12139 |
30/12/2016 | 40.00p | 40.00p | 39.17p | 40.00p | 14100 |
29/12/2016 | 40.00p | 40.00p | 39.25p | 40.00p | 7433 |
28/12/2016 | 40.00p | 40.00p | 39.45p | 40.00p | 6000 |
23/12/2016 | 40.00p | 40.00p | 39.67p | 40.00p | 4561 |
22/12/2016 | 40.00p | 40.00p | 39.61p | 40.00p | 8897 |
21/12/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
20/12/2016 | 40.00p | 40.78p | 39.00p | 40.00p | 133024 |
19/12/2016 | 40.00p | 40.77p | 39.60p | 40.00p | 16416 |
16/12/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
15/12/2016 | 39.50p | 40.45p | 39.50p | 40.00p | 2322 |
14/12/2016 | 39.50p | 40.24p | 39.50p | 40.00p | 59750 |
13/12/2016 | 39.50p | 40.24p | 38.51p | 39.50p | 10000 |
12/12/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
09/12/2016 | 39.50p | 41.00p | 39.50p | 39.50p | 11290 |
08/12/2016 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
07/12/2016 | 39.50p | 40.24p | 39.50p | 39.50p | 4920 |
06/12/2016 | 39.50p | 39.97p | 38.26p | 39.50p | 20811 |
05/12/2016 | 39.50p | 41.00p | 38.00p | 39.50p | 45214 |
02/12/2016 | 39.50p | 40.00p | 39.50p | 39.50p | 4955 |
01/12/2016 | 39.50p | 40.50p | 39.50p | 39.50p | 0 |
30/11/2016 | 40.50p | 41.00p | 39.10p | 40.50p | 20175 |
29/11/2016 | 40.50p | 41.50p | 39.68p | 40.50p | 9025 |
28/11/2016 | 40.50p | 41.40p | 40.50p | 40.50p | 500 |
25/11/2016 | 40.50p | 41.40p | 39.75p | 40.50p | 69456 |
24/11/2016 | 40.50p | 41.00p | 40.50p | 40.50p | 0 |
23/11/2016 | 40.50p | 40.50p | 39.68p | 40.50p | 5338 |
22/11/2016 | 40.50p | 40.50p | 39.66p | 40.50p | 16217 |
21/11/2016 | 39.00p | 42.24p | 38.00p | 40.50p | 94123 |
18/11/2016 | 45.50p | 45.50p | 38.76p | 39.00p | 83032 |
17/11/2016 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
16/11/2016 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
15/11/2016 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
14/11/2016 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
11/11/2016 | 45.50p | 45.56p | 45.50p | 45.50p | 906 |
10/11/2016 | 44.50p | 45.50p | 44.50p | 45.50p | 7000 |
09/11/2016 | 44.75p | 44.75p | 43.13p | 44.50p | 9744 |
08/11/2016 | 47.62p | 47.62p | 46.00p | 47.00p | 7019 |
07/11/2016 | 47.62p | 47.62p | 46.16p | 47.62p | 164 |
04/11/2016 | 47.62p | 47.62p | 46.00p | 47.62p | 18184 |
03/11/2016 | 47.62p | 47.62p | 47.62p | 47.62p | 0 |
02/11/2016 | 47.62p | 47.62p | 47.62p | 47.62p | 1000 |
01/11/2016 | 47.62p | 47.62p | 46.26p | 47.62p | 12000 |
31/10/2016 | 47.62p | 47.69p | 46.26p | 47.62p | 44596 |
28/10/2016 | 47.62p | 47.62p | 47.62p | 47.62p | 0 |
27/10/2016 | 47.62p | 47.75p | 46.05p | 47.62p | 9125 |
26/10/2016 | 47.62p | 47.62p | 47.62p | 47.62p | 0 |
25/10/2016 | 47.62p | 47.62p | 47.62p | 47.62p | 0 |
24/10/2016 | 47.62p | 47.75p | 46.05p | 47.62p | 8761 |
21/10/2016 | 47.62p | 47.62p | 47.62p | 47.62p | 0 |
20/10/2016 | 47.62p | 47.79p | 46.05p | 47.62p | 8399 |
19/10/2016 | 47.62p | 47.62p | 47.62p | 47.62p | 0 |
18/10/2016 | 47.62p | 47.62p | 46.33p | 47.62p | 21933 |
17/10/2016 | 47.62p | 47.62p | 47.62p | 47.62p | 0 |
14/10/2016 | 47.62p | 47.62p | 46.33p | 47.62p | 2010 |
13/10/2016 | 47.50p | 49.00p | 46.05p | 47.62p | 51893 |
12/10/2016 | 46.75p | 47.90p | 46.75p | 47.50p | 2056 |
11/10/2016 | 46.75p | 47.77p | 46.75p | 46.75p | 1169 |
10/10/2016 | 46.75p | 47.77p | 45.80p | 46.75p | 2625 |
07/10/2016 | 46.63p | 47.90p | 45.75p | 46.75p | 15010 |
06/10/2016 | 46.63p | 46.63p | 45.25p | 46.63p | 130529 |
05/10/2016 | 46.63p | 46.63p | 46.63p | 46.63p | 0 |
04/10/2016 | 46.63p | 47.90p | 45.52p | 46.63p | 10075 |
03/10/2016 | 46.50p | 46.63p | 45.30p | 46.63p | 15660 |
30/09/2016 | 46.50p | 46.56p | 45.30p | 46.50p | 4214 |
29/09/2016 | 46.50p | 46.56p | 46.50p | 46.50p | 436 |
28/09/2016 | 46.50p | 46.50p | 45.30p | 46.50p | 2200 |
27/09/2016 | 46.50p | 46.50p | 45.25p | 46.50p | 15162 |
26/09/2016 | 46.00p | 47.00p | 45.10p | 46.50p | 14842 |
23/09/2016 | 46.00p | 46.00p | 46.00p | 46.00p | 80930 |
22/09/2016 | 46.00p | 46.04p | 45.10p | 46.00p | 4999 |
21/09/2016 | 46.00p | 46.00p | 45.10p | 46.00p | 5019 |
20/09/2016 | 46.63p | 46.69p | 45.00p | 46.00p | 20918 |
19/09/2016 | 47.13p | 47.13p | 45.00p | 46.63p | 13500 |
16/09/2016 | 47.13p | 47.13p | 47.13p | 47.13p | 0 |
15/09/2016 | 47.13p | 47.13p | 47.13p | 47.13p | 0 |
14/09/2016 | 47.13p | 47.13p | 47.13p | 47.13p | 0 |
13/09/2016 | 47.62p | 47.62p | 47.13p | 47.13p | 3073 |
12/09/2016 | 47.87p | 47.90p | 47.00p | 47.62p | 10591 |
09/09/2016 | 47.87p | 47.87p | 47.17p | 47.87p | 7081 |
08/09/2016 | 47.87p | 47.96p | 47.00p | 47.87p | 21228 |
07/09/2016 | 48.50p | 48.50p | 47.00p | 47.87p | 16729 |
06/09/2016 | 48.50p | 48.50p | 47.15p | 48.50p | 19988 |
05/09/2016 | 49.00p | 49.90p | 47.10p | 48.50p | 44061 |
02/09/2016 | 49.50p | 49.50p | 48.00p | 49.00p | 15471 |
01/09/2016 | 49.50p | 50.25p | 49.35p | 49.50p | 102628 |
31/08/2016 | 48.00p | 49.50p | 47.50p | 49.50p | 58607 |
30/08/2016 | 48.00p | 48.40p | 47.40p | 48.00p | 17988 |
26/08/2016 | 48.00p | 48.60p | 47.40p | 48.00p | 22926 |
25/08/2016 | 48.00p | 48.50p | 48.00p | 48.00p | 47629 |
24/08/2016 | 47.50p | 48.85p | 47.40p | 48.00p | 40205 |
23/08/2016 | 46.25p | 47.50p | 46.25p | 47.50p | 216139 |
22/08/2016 | 46.13p | 47.00p | 46.13p | 46.25p | 20719 |
19/08/2016 | 45.25p | 47.00p | 45.25p | 46.13p | 146408 |
18/08/2016 | 45.00p | 45.75p | 45.00p | 45.25p | 10857 |
17/08/2016 | 45.00p | 46.00p | 44.20p | 45.00p | 6486 |
16/08/2016 | 45.00p | 45.96p | 45.00p | 45.00p | 8369 |
15/08/2016 | 44.25p | 45.00p | 43.55p | 45.00p | 54734 |
12/08/2016 | 44.25p | 44.40p | 44.25p | 44.25p | 74 |
11/08/2016 | 44.25p | 44.33p | 43.50p | 44.25p | 9419 |
10/08/2016 | 44.25p | 44.25p | 44.25p | 44.25p | 0 |
09/08/2016 | 44.25p | 44.25p | 43.57p | 44.25p | 148 |
08/08/2016 | 44.75p | 44.75p | 43.50p | 44.25p | 22500 |
05/08/2016 | 44.75p | 44.85p | 43.57p | 44.75p | 2311 |
04/08/2016 | 44.75p | 44.75p | 43.50p | 44.75p | 3799 |
03/08/2016 | 44.75p | 44.87p | 44.75p | 44.75p | 3000 |
02/08/2016 | 44.75p | 44.87p | 44.75p | 44.75p | 3342 |
01/08/2016 | 44.75p | 44.75p | 43.50p | 44.75p | 9736 |
29/07/2016 | 45.00p | 45.00p | 44.07p | 44.75p | 17633 |
28/07/2016 | 45.00p | 45.00p | 44.70p | 45.00p | 13559 |
27/07/2016 | 44.75p | 45.72p | 44.75p | 45.00p | 13159 |
26/07/2016 | 44.50p | 45.65p | 44.50p | 44.62p | 59608 |
25/07/2016 | 43.38p | 45.65p | 43.38p | 44.50p | 22512 |
22/07/2016 | 43.38p | 43.86p | 42.75p | 43.38p | 82019 |
21/07/2016 | 45.50p | 45.50p | 42.25p | 43.38p | 118689 |
*Close Price adjusted for both dividends and splits