Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2016 | 45.50p | 46.00p | 44.30p | 45.50p | 11782 |
19/07/2016 | 45.50p | 46.00p | 45.50p | 45.50p | 5946 |
18/07/2016 | 46.00p | 46.00p | 44.00p | 45.50p | 27075 |
15/07/2016 | 46.00p | 46.00p | 45.60p | 46.00p | 3000 |
14/07/2016 | 46.00p | 46.25p | 45.00p | 46.00p | 22771 |
13/07/2016 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
12/07/2016 | 46.00p | 46.00p | 45.10p | 46.00p | 2335 |
11/07/2016 | 45.50p | 46.00p | 45.00p | 46.00p | 7314 |
08/07/2016 | 47.75p | 47.75p | 45.00p | 45.50p | 21602 |
07/07/2016 | 48.50p | 48.50p | 46.60p | 47.75p | 15545 |
06/07/2016 | 48.50p | 49.35p | 47.00p | 48.50p | 36000 |
05/07/2016 | 47.50p | 49.50p | 47.50p | 48.50p | 14047 |
04/07/2016 | 46.38p | 48.00p | 45.00p | 47.38p | 123895 |
01/07/2016 | 46.38p | 46.79p | 46.38p | 46.38p | 12423 |
30/06/2016 | 46.50p | 47.13p | 45.00p | 46.38p | 53447 |
29/06/2016 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
28/06/2016 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
27/06/2016 | 45.00p | 45.00p | 44.00p | 44.50p | 60730 |
24/06/2016 | 44.75p | 45.90p | 43.51p | 45.00p | 11664 |
23/06/2016 | 47.25p | 47.90p | 46.88p | 47.25p | 7131 |
22/06/2016 | 47.25p | 47.25p | 46.88p | 47.25p | 50 |
21/06/2016 | 46.75p | 47.50p | 46.75p | 46.75p | 1230 |
20/06/2016 | 46.75p | 46.75p | 46.38p | 46.75p | 86000 |
17/06/2016 | 46.75p | 47.13p | 46.35p | 46.75p | 15070 |
16/06/2016 | 46.75p | 46.75p | 46.75p | 46.75p | 0 |
15/06/2016 | 47.25p | 47.62p | 46.30p | 46.75p | 51792 |
14/06/2016 | 47.25p | 47.25p | 46.88p | 47.25p | 25523 |
13/06/2016 | 47.25p | 48.00p | 47.25p | 47.25p | 95000 |
10/06/2016 | 47.25p | 48.00p | 47.25p | 47.25p | 4000 |
09/06/2016 | 46.50p | 48.00p | 46.50p | 47.25p | 35000 |
08/06/2016 | 46.50p | 47.80p | 46.50p | 46.50p | 32502 |
07/06/2016 | 46.50p | 46.50p | 45.80p | 46.50p | 10700 |
06/06/2016 | 46.25p | 46.50p | 46.25p | 46.50p | 0 |
03/06/2016 | 46.25p | 47.25p | 46.25p | 46.25p | 5000 |
02/06/2016 | 46.25p | 46.25p | 45.61p | 46.25p | 4038 |
01/06/2016 | 46.25p | 47.00p | 46.25p | 46.25p | 12765 |
31/05/2016 | 46.25p | 47.00p | 46.25p | 46.25p | 2641 |
27/05/2016 | 46.25p | 46.25p | 46.00p | 46.25p | 255351 |
26/05/2016 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
25/05/2016 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
24/05/2016 | 46.25p | 46.50p | 46.00p | 46.25p | 42922 |
23/05/2016 | 46.25p | 47.35p | 46.25p | 46.25p | 100 |
20/05/2016 | 46.25p | 46.90p | 46.25p | 46.25p | 38500 |
19/05/2016 | 46.25p | 46.25p | 46.25p | 46.25p | 0 |
18/05/2016 | 46.25p | 47.40p | 46.25p | 46.25p | 1300 |
17/05/2016 | 46.25p | 48.00p | 46.25p | 46.25p | 5000 |
16/05/2016 | 46.00p | 47.50p | 46.00p | 46.25p | 9000 |
13/05/2016 | 46.00p | 47.00p | 46.00p | 46.00p | 12529 |
12/05/2016 | 46.00p | 46.10p | 46.00p | 46.00p | 6596 |
11/05/2016 | 45.88p | 46.00p | 45.50p | 46.00p | 8000 |
10/05/2016 | 45.38p | 47.00p | 45.38p | 45.88p | 9000 |
09/05/2016 | 44.50p | 46.00p | 44.50p | 45.38p | 74359 |
06/05/2016 | 44.50p | 46.00p | 44.50p | 44.50p | 87167 |
05/05/2016 | 44.50p | 46.00p | 44.50p | 44.50p | 13000 |
04/05/2016 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
03/05/2016 | 44.50p | 44.60p | 44.50p | 44.50p | 900 |
29/04/2016 | 44.50p | 45.00p | 44.50p | 44.50p | 636 |
28/04/2016 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
27/04/2016 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
26/04/2016 | 44.50p | 45.00p | 44.50p | 44.50p | 12623 |
25/04/2016 | 44.50p | 44.51p | 44.50p | 44.50p | 10000 |
22/04/2016 | 44.50p | 45.00p | 44.50p | 44.50p | 807 |
21/04/2016 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
20/04/2016 | 44.50p | 44.51p | 44.50p | 44.50p | 11000 |
19/04/2016 | 44.50p | 44.50p | 44.50p | 44.50p | 0 |
18/04/2016 | 44.13p | 45.25p | 44.13p | 44.50p | 18916 |
15/04/2016 | 44.13p | 44.89p | 44.13p | 44.13p | 18441 |
14/04/2016 | 44.13p | 44.89p | 44.13p | 44.13p | 490 |
13/04/2016 | 44.00p | 44.13p | 44.00p | 44.13p | 3404 |
12/04/2016 | 44.00p | 45.00p | 43.96p | 44.00p | 3400 |
11/04/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 48000 |
08/04/2016 | 44.00p | 44.89p | 43.00p | 44.00p | 55338 |
07/04/2016 | 44.00p | 45.00p | 44.00p | 44.00p | 5000 |
06/04/2016 | 44.00p | 44.88p | 44.00p | 44.00p | 97 |
05/04/2016 | 44.00p | 45.00p | 43.88p | 44.00p | 100919 |
04/04/2016 | 44.00p | 45.00p | 43.88p | 44.00p | 14934 |
01/04/2016 | 43.50p | 44.00p | 43.50p | 44.00p | 13736 |
31/03/2016 | 43.50p | 44.00p | 43.40p | 43.50p | 23847 |
30/03/2016 | 44.00p | 44.30p | 43.11p | 43.50p | 76940 |
29/03/2016 | 44.25p | 44.25p | 43.50p | 44.00p | 15306 |
24/03/2016 | 45.25p | 45.25p | 42.25p | 44.25p | 110054 |
23/03/2016 | 46.50p | 46.79p | 45.25p | 46.50p | 11355 |
22/03/2016 | 46.50p | 46.55p | 46.50p | 46.50p | 4000 |
21/03/2016 | 47.25p | 47.25p | 46.00p | 46.50p | 16537 |
18/03/2016 | 47.25p | 47.25p | 46.65p | 47.25p | 12000 |
17/03/2016 | 47.25p | 47.25p | 47.25p | 47.25p | 8154 |
16/03/2016 | 47.25p | 47.25p | 46.60p | 47.25p | 7278 |
15/03/2016 | 46.75p | 47.33p | 46.50p | 47.25p | 75137 |
14/03/2016 | 47.50p | 47.50p | 46.50p | 46.75p | 28292 |
11/03/2016 | 47.50p | 47.60p | 47.50p | 47.50p | 1000 |
10/03/2016 | 48.25p | 48.30p | 47.00p | 47.50p | 52627 |
09/03/2016 | 48.75p | 48.75p | 47.85p | 48.25p | 6000 |
08/03/2016 | 48.75p | 48.75p | 48.50p | 48.75p | 1500 |
07/03/2016 | 48.75p | 48.88p | 48.50p | 48.75p | 591 |
04/03/2016 | 48.75p | 48.88p | 48.50p | 48.75p | 59385 |
03/03/2016 | 48.50p | 48.97p | 48.50p | 48.75p | 22000 |
02/03/2016 | 49.00p | 49.00p | 48.35p | 48.50p | 18000 |
01/03/2016 | 49.50p | 49.50p | 49.00p | 49.00p | 2700 |
29/02/2016 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
26/02/2016 | 49.50p | 49.75p | 49.40p | 49.50p | 10000 |
25/02/2016 | 49.00p | 50.00p | 49.00p | 49.50p | 24486 |
24/02/2016 | 49.00p | 50.00p | 49.00p | 49.00p | 83681 |
23/02/2016 | 48.50p | 50.00p | 48.50p | 49.00p | 5811 |
22/02/2016 | 48.50p | 50.80p | 47.00p | 48.50p | 22285 |
19/02/2016 | 48.50p | 48.50p | 47.00p | 48.50p | 6305 |
18/02/2016 | 48.50p | 48.50p | 48.50p | 48.50p | 490 |
17/02/2016 | 48.50p | 49.00p | 47.51p | 48.50p | 8040 |
16/02/2016 | 48.50p | 49.01p | 47.51p | 48.50p | 2989 |
15/02/2016 | 48.00p | 50.00p | 47.25p | 48.50p | 72077 |
12/02/2016 | 48.00p | 49.40p | 46.50p | 48.00p | 17500 |
11/02/2016 | 47.50p | 49.91p | 47.26p | 48.00p | 32973 |
10/02/2016 | 47.50p | 48.49p | 47.26p | 47.50p | 5342 |
09/02/2016 | 47.00p | 48.99p | 46.54p | 47.50p | 38425 |
08/02/2016 | 47.00p | 47.70p | 46.54p | 47.00p | 39272 |
05/02/2016 | 43.50p | 48.90p | 43.50p | 47.00p | 74027 |
04/02/2016 | 43.25p | 43.25p | 41.50p | 43.25p | 53230 |
03/02/2016 | 43.25p | 44.80p | 43.25p | 43.25p | 6643 |
02/02/2016 | 42.75p | 44.48p | 42.75p | 43.25p | 12000 |
01/02/2016 | 42.00p | 44.00p | 42.00p | 42.75p | 23943 |
29/01/2016 | 42.00p | 42.00p | 41.70p | 42.00p | 3837 |
28/01/2016 | 42.00p | 42.70p | 42.00p | 42.00p | 300 |
27/01/2016 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
26/01/2016 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
25/01/2016 | 41.50p | 42.00p | 41.50p | 42.00p | 13065 |
22/01/2016 | 41.50p | 41.65p | 41.25p | 41.50p | 80028 |
21/01/2016 | 41.62p | 41.62p | 38.00p | 41.50p | 47400 |
20/01/2016 | 43.50p | 43.50p | 41.00p | 41.50p | 27268 |
19/01/2016 | 45.25p | 45.25p | 41.50p | 44.00p | 14058 |
18/01/2016 | 46.50p | 46.50p | 43.60p | 45.25p | 11126 |
15/01/2016 | 48.00p | 48.00p | 46.00p | 46.50p | 7681 |
14/01/2016 | 48.50p | 48.50p | 47.10p | 48.00p | 5815 |
13/01/2016 | 49.50p | 49.50p | 48.00p | 48.50p | 2907 |
12/01/2016 | 49.50p | 49.50p | 49.15p | 49.50p | 269 |
11/01/2016 | 50.00p | 50.00p | 48.10p | 49.50p | 27862 |
08/01/2016 | 50.00p | 50.40p | 49.00p | 50.00p | 3641 |
07/01/2016 | 50.75p | 50.75p | 49.00p | 50.00p | 20532 |
06/01/2016 | 51.50p | 51.50p | 50.10p | 50.75p | 26052 |
05/01/2016 | 52.00p | 52.00p | 51.00p | 51.50p | 10000 |
04/01/2016 | 52.25p | 52.85p | 51.50p | 52.25p | 7514 |
31/12/2015 | 52.25p | 52.25p | 52.00p | 52.25p | 0 |
30/12/2015 | 52.00p | 52.50p | 52.00p | 52.00p | 8 |
29/12/2015 | 52.00p | 52.00p | 51.50p | 52.00p | 7367 |
24/12/2015 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
23/12/2015 | 52.00p | 52.00p | 51.50p | 52.00p | 5000 |
22/12/2015 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
21/12/2015 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
18/12/2015 | 52.00p | 52.25p | 51.70p | 52.00p | 57676 |
17/12/2015 | 52.00p | 52.00p | 51.70p | 52.00p | 7025 |
16/12/2015 | 52.00p | 52.75p | 52.00p | 52.00p | 4397 |
15/12/2015 | 52.00p | 52.85p | 51.70p | 52.00p | 8871 |
14/12/2015 | 52.00p | 52.85p | 51.70p | 52.00p | 54067 |
11/12/2015 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
10/12/2015 | 52.00p | 52.00p | 51.70p | 52.00p | 10835 |
09/12/2015 | 52.00p | 52.00p | 51.70p | 52.00p | 8324 |
08/12/2015 | 52.00p | 52.85p | 51.90p | 52.00p | 5579 |
07/12/2015 | 52.00p | 53.50p | 51.50p | 52.00p | 35276 |
04/12/2015 | 52.50p | 53.00p | 51.93p | 52.00p | 11728 |
03/12/2015 | 51.00p | 54.00p | 51.00p | 52.50p | 12050 |
02/12/2015 | 51.00p | 52.00p | 51.00p | 51.00p | 10000 |
01/12/2015 | 51.00p | 51.90p | 50.60p | 51.00p | 11372 |
30/11/2015 | 50.50p | 55.00p | 50.50p | 51.00p | 45829 |
27/11/2015 | 51.75p | 51.75p | 50.40p | 50.50p | 41619 |
26/11/2015 | 51.50p | 52.38p | 51.50p | 51.75p | 20000 |
25/11/2015 | 52.50p | 53.00p | 50.00p | 52.00p | 137872 |
24/11/2015 | 47.25p | 54.25p | 47.00p | 52.50p | 278345 |
23/11/2015 | 47.25p | 47.67p | 45.50p | 47.25p | 15500 |
20/11/2015 | 47.25p | 48.70p | 47.25p | 47.25p | 194 |
19/11/2015 | 44.00p | 48.75p | 43.31p | 47.25p | 110796 |
18/11/2015 | 42.00p | 42.40p | 42.00p | 42.00p | 30 |
17/11/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 12500 |
16/11/2015 | 42.00p | 42.00p | 41.00p | 42.00p | 22000 |
13/11/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
12/11/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
11/11/2015 | 42.75p | 42.75p | 41.80p | 42.00p | 11681 |
10/11/2015 | 42.75p | 44.45p | 42.10p | 42.75p | 2936 |
09/11/2015 | 42.75p | 42.75p | 42.75p | 42.75p | 0 |
06/11/2015 | 42.75p | 42.75p | 42.75p | 42.75p | 6783 |
05/11/2015 | 42.75p | 44.50p | 42.75p | 42.75p | 4015 |
04/11/2015 | 42.75p | 44.45p | 42.10p | 42.75p | 3327 |
03/11/2015 | 42.75p | 42.75p | 42.75p | 42.75p | 0 |
02/11/2015 | 42.75p | 42.75p | 42.75p | 42.75p | 0 |
30/10/2015 | 42.75p | 44.35p | 42.75p | 42.75p | 1000 |
29/10/2015 | 42.00p | 44.00p | 42.00p | 42.75p | 17712 |
28/10/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
27/10/2015 | 42.00p | 42.72p | 41.00p | 42.00p | 51849 |
26/10/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
23/10/2015 | 41.25p | 42.00p | 40.90p | 42.00p | 79166 |
22/10/2015 | 41.25p | 41.25p | 41.25p | 41.25p | 3682 |
21/10/2015 | 41.25p | 41.25p | 41.25p | 41.25p | 0 |
20/10/2015 | 41.25p | 41.25p | 41.25p | 41.25p | 0 |
19/10/2015 | 41.25p | 41.45p | 40.00p | 41.25p | 24299 |
16/10/2015 | 41.25p | 41.60p | 41.25p | 41.25p | 13574 |
15/10/2015 | 41.75p | 41.75p | 40.60p | 41.25p | 10000 |
14/10/2015 | 41.75p | 41.75p | 41.75p | 41.75p | 0 |
13/10/2015 | 41.75p | 41.75p | 41.75p | 41.75p | 0 |
12/10/2015 | 41.75p | 42.20p | 41.75p | 41.75p | 89 |
09/10/2015 | 41.75p | 41.75p | 40.80p | 41.75p | 100 |
08/10/2015 | 41.75p | 41.75p | 41.75p | 41.75p | 0 |
07/10/2015 | 41.75p | 41.75p | 41.75p | 41.75p | 0 |
06/10/2015 | 41.75p | 41.75p | 40.80p | 41.75p | 2623 |
*Close Price adjusted for both dividends and splits