Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2017 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
02/05/2017 | 100.00p | 100.00p | 92.50p | 92.50p | 3000 |
28/04/2017 | 100.00p | 100.00p | 100.00p | 100.00p | 500 |
27/04/2017 | 97.50p | 100.00p | 95.20p | 100.00p | 6500 |
26/04/2017 | 95.00p | 99.00p | 95.00p | 97.50p | 6250 |
25/04/2017 | 90.00p | 90.00p | 86.00p | 87.50p | 2449 |
24/04/2017 | 92.50p | 92.50p | 86.00p | 90.00p | 3246 |
21/04/2017 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
20/04/2017 | 92.50p | 95.00p | 90.25p | 92.50p | 3482 |
19/04/2017 | 97.50p | 97.50p | 90.00p | 92.50p | 5500 |
18/04/2017 | 97.50p | 97.50p | 90.00p | 95.00p | 9501 |
13/04/2017 | 97.50p | 97.50p | 95.00p | 95.00p | 1500 |
12/04/2017 | 100.00p | 100.00p | 90.50p | 95.00p | 2538 |
11/04/2017 | 102.50p | 102.50p | 91.00p | 97.50p | 12893 |
10/04/2017 | 102.50p | 102.50p | 95.15p | 97.50p | 3124 |
07/04/2017 | 95.00p | 104.00p | 95.00p | 97.50p | 17490 |
06/04/2017 | 90.00p | 90.00p | 85.00p | 87.50p | 6646 |
05/04/2017 | 88.50p | 91.50p | 88.50p | 91.00p | 6850 |
04/04/2017 | 81.50p | 90.57p | 81.50p | 88.50p | 12471 |
03/04/2017 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
31/03/2017 | 77.50p | 81.50p | 77.50p | 81.50p | 7882 |
30/03/2017 | 76.50p | 79.90p | 76.50p | 77.50p | 3297 |
29/03/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
28/03/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
27/03/2017 | 77.50p | 77.50p | 76.50p | 76.50p | 0 |
24/03/2017 | 77.50p | 78.65p | 77.50p | 77.50p | 1254 |
23/03/2017 | 81.00p | 81.00p | 77.50p | 77.50p | 16000 |
22/03/2017 | 82.50p | 82.50p | 81.00p | 81.00p | 0 |
21/03/2017 | 83.00p | 85.00p | 82.50p | 82.50p | 1660 |
20/03/2017 | 87.00p | 87.00p | 83.65p | 85.00p | 14393 |
17/03/2017 | 87.00p | 88.72p | 86.00p | 87.00p | 6587 |
16/03/2017 | 87.50p | 87.50p | 86.00p | 87.00p | 1000 |
15/03/2017 | 87.50p | 89.65p | 87.50p | 87.50p | 1114 |
14/03/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
13/03/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
10/03/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
09/03/2017 | 90.00p | 90.00p | 87.50p | 87.50p | 0 |
08/03/2017 | 92.50p | 92.50p | 90.00p | 90.00p | 0 |
07/03/2017 | 101.50p | 101.50p | 86.00p | 92.50p | 9593 |
06/03/2017 | 101.50p | 101.50p | 98.14p | 101.50p | 500 |
03/03/2017 | 101.50p | 101.50p | 98.14p | 101.50p | 2724 |
02/03/2017 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
01/03/2017 | 101.50p | 101.50p | 98.14p | 101.50p | 746 |
28/02/2017 | 101.50p | 101.50p | 98.14p | 101.50p | 572 |
27/02/2017 | 101.50p | 101.50p | 98.14p | 101.50p | 1564 |
24/02/2017 | 101.50p | 101.50p | 100.70p | 101.50p | 2000 |
23/02/2017 | 101.50p | 101.50p | 98.50p | 101.50p | 1100 |
22/02/2017 | 101.50p | 101.50p | 100.80p | 101.50p | 992 |
21/02/2017 | 101.50p | 101.50p | 100.80p | 101.50p | 135 |
20/02/2017 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
17/02/2017 | 101.50p | 101.50p | 100.80p | 101.50p | 4954 |
16/02/2017 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
15/02/2017 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
14/02/2017 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
13/02/2017 | 100.50p | 101.50p | 100.50p | 101.50p | 0 |
10/02/2017 | 99.50p | 102.80p | 96.00p | 100.50p | 13395 |
09/02/2017 | 99.50p | 99.50p | 94.77p | 99.50p | 2000 |
08/02/2017 | 99.50p | 99.50p | 94.77p | 99.50p | 2347 |
07/02/2017 | 99.50p | 103.00p | 99.50p | 99.50p | 646 |
06/02/2017 | 97.00p | 103.70p | 97.00p | 99.50p | 2441 |
03/02/2017 | 91.00p | 91.90p | 91.00p | 91.00p | 2165 |
02/02/2017 | 91.00p | 91.90p | 91.00p | 91.00p | 1088 |
01/02/2017 | 91.50p | 92.50p | 91.00p | 91.00p | 0 |
31/01/2017 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
30/01/2017 | 95.00p | 96.50p | 92.00p | 92.50p | 37292 |
27/01/2017 | 95.00p | 96.50p | 95.00p | 95.00p | 2578 |
26/01/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
25/01/2017 | 94.00p | 96.50p | 94.00p | 95.00p | 1226 |
24/01/2017 | 95.00p | 95.00p | 94.00p | 94.00p | 0 |
23/01/2017 | 96.00p | 96.00p | 95.00p | 95.00p | 0 |
20/01/2017 | 92.50p | 98.00p | 92.50p | 96.00p | 17957 |
19/01/2017 | 88.00p | 94.50p | 88.00p | 92.50p | 3349 |
18/01/2017 | 89.50p | 90.10p | 86.60p | 88.00p | 5206 |
17/01/2017 | 90.00p | 92.65p | 89.50p | 89.50p | 615 |
16/01/2017 | 90.00p | 94.00p | 90.00p | 90.00p | 3793 |
13/01/2017 | 90.00p | 90.50p | 90.00p | 90.00p | 0 |
12/01/2017 | 94.50p | 94.50p | 90.00p | 90.50p | 18235 |
11/01/2017 | 85.00p | 94.70p | 85.00p | 91.50p | 48037 |
10/01/2017 | 86.00p | 86.00p | 78.00p | 85.00p | 27191 |
09/01/2017 | 82.00p | 86.00p | 82.00p | 86.00p | 7842 |
06/01/2017 | 82.00p | 83.92p | 81.50p | 82.00p | 7226 |
05/01/2017 | 82.00p | 83.80p | 82.00p | 82.00p | 927 |
04/01/2017 | 87.00p | 87.60p | 78.00p | 82.00p | 13529 |
03/01/2017 | 80.00p | 88.40p | 80.00p | 87.00p | 14635 |
30/12/2016 | 77.50p | 80.00p | 77.50p | 77.50p | 6267 |
29/12/2016 | 80.00p | 83.00p | 75.50p | 77.50p | 32358 |
28/12/2016 | 85.00p | 85.00p | 75.70p | 80.00p | 12113 |
23/12/2016 | 82.50p | 85.00p | 80.00p | 80.00p | 7845 |
22/12/2016 | 82.50p | 83.90p | 82.50p | 82.50p | 2368 |
21/12/2016 | 85.00p | 85.00p | 75.50p | 82.50p | 38074 |
20/12/2016 | 85.00p | 86.90p | 80.50p | 85.00p | 3096 |
19/12/2016 | 92.50p | 92.50p | 81.50p | 85.00p | 15668 |
16/12/2016 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
15/12/2016 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
14/12/2016 | 95.00p | 98.00p | 95.00p | 95.00p | 409 |
13/12/2016 | 93.50p | 97.00p | 93.50p | 95.00p | 9413 |
12/12/2016 | 92.50p | 94.90p | 89.00p | 93.50p | 16000 |
09/12/2016 | 91.00p | 95.00p | 91.00p | 92.50p | 2796 |
08/12/2016 | 89.00p | 95.00p | 89.00p | 91.00p | 30263 |
07/12/2016 | 112.50p | 112.50p | 86.00p | 89.00p | 60503 |
06/12/2016 | 112.50p | 112.50p | 110.00p | 112.50p | 8700 |
05/12/2016 | 112.50p | 112.50p | 110.00p | 112.50p | 6124 |
02/12/2016 | 112.50p | 112.50p | 110.00p | 112.50p | 3352 |
01/12/2016 | 115.00p | 115.00p | 112.50p | 112.50p | 0 |
30/11/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
29/11/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
28/11/2016 | 112.50p | 112.50p | 110.00p | 112.50p | 500 |
25/11/2016 | 112.50p | 112.50p | 111.90p | 112.50p | 5000 |
24/11/2016 | 112.50p | 112.50p | 110.00p | 112.50p | 850 |
23/11/2016 | 112.50p | 112.50p | 110.00p | 112.50p | 1872 |
22/11/2016 | 112.50p | 112.50p | 110.00p | 112.50p | 4911 |
21/11/2016 | 112.50p | 112.50p | 110.00p | 112.50p | 1000 |
18/11/2016 | 115.00p | 115.00p | 110.00p | 112.50p | 14924 |
17/11/2016 | 117.00p | 117.00p | 110.00p | 114.00p | 22996 |
16/11/2016 | 112.50p | 120.00p | 112.00p | 116.00p | 33230 |
15/11/2016 | 112.50p | 115.00p | 95.00p | 111.00p | 37184 |
14/11/2016 | 90.00p | 114.50p | 90.00p | 112.50p | 73403 |
11/11/2016 | 85.00p | 94.00p | 85.00p | 87.50p | 108797 |
10/11/2016 | 87.50p | 95.00p | 85.00p | 85.00p | 3452 |
09/11/2016 | 95.00p | 95.00p | 87.50p | 87.50p | 3527 |
08/11/2016 | 96.50p | 98.00p | 96.50p | 96.50p | 4468 |
07/11/2016 | 102.50p | 104.00p | 96.50p | 96.50p | 13966 |
04/11/2016 | 107.50p | 112.00p | 100.00p | 102.50p | 32816 |
03/11/2016 | 79.00p | 90.00p | 79.00p | 85.00p | 17921 |
02/11/2016 | 80.00p | 84.50p | 79.00p | 79.00p | 1082 |
01/11/2016 | 95.00p | 95.00p | 80.00p | 80.00p | 6722 |
31/10/2016 | 85.00p | 101.00p | 85.00p | 95.00p | 27402 |
28/10/2016 | 77.50p | 89.00p | 77.50p | 85.00p | 11933 |
27/10/2016 | 73.50p | 79.22p | 73.50p | 75.00p | 38996 |
26/10/2016 | 72.50p | 73.50p | 72.50p | 73.50p | 2655 |
25/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
24/10/2016 | 72.50p | 72.80p | 72.50p | 72.50p | 1600 |
21/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
20/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
19/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
18/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
17/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
14/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
13/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
12/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
11/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
10/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
07/10/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
06/10/2016 | 72.50p | 72.50p | 70.00p | 72.50p | 1200 |
05/10/2016 | 72.50p | 72.50p | 70.00p | 72.50p | 2500 |
04/10/2016 | 72.50p | 72.50p | 70.00p | 72.50p | 2500 |
03/10/2016 | 72.50p | 72.50p | 70.00p | 72.50p | 141 |
30/09/2016 | 72.50p | 73.00p | 70.00p | 72.50p | 7821 |
29/09/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
28/09/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
27/09/2016 | 68.00p | 72.50p | 68.00p | 72.50p | 12788 |
26/09/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
23/09/2016 | 67.50p | 69.75p | 67.50p | 68.00p | 3500 |
22/09/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
21/09/2016 | 72.50p | 72.50p | 65.00p | 67.50p | 10703 |
20/09/2016 | 72.50p | 72.50p | 70.50p | 72.50p | 2700 |
19/09/2016 | 72.50p | 72.50p | 70.10p | 72.50p | 1267 |
16/09/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
15/09/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
14/09/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
13/09/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
12/09/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
09/09/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
08/09/2016 | 72.50p | 72.50p | 71.00p | 72.50p | 741 |
07/09/2016 | 70.00p | 75.00p | 70.00p | 72.50p | 15744 |
06/09/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
05/09/2016 | 64.00p | 64.00p | 62.00p | 62.00p | 0 |
02/09/2016 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
01/09/2016 | 61.50p | 64.00p | 61.50p | 64.00p | 4000 |
31/08/2016 | 65.50p | 65.93p | 61.00p | 61.50p | 3000 |
30/08/2016 | 75.00p | 75.00p | 61.00p | 72.50p | 25374 |
26/08/2016 | 75.00p | 75.00p | 70.00p | 75.00p | 2500 |
25/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
24/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
23/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
22/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
19/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
18/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
17/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
16/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
15/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
12/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
11/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
10/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
09/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
08/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
05/08/2016 | 77.50p | 77.50p | 75.00p | 75.00p | 0 |
04/08/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
03/08/2016 | 80.00p | 80.00p | 77.50p | 77.50p | 0 |
02/08/2016 | 80.00p | 80.00p | 75.00p | 80.00p | 2500 |
01/08/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
29/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
28/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
27/07/2016 | 80.00p | 80.00p | 75.00p | 80.00p | 3000 |
26/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
25/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
22/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
21/07/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
20/07/2016 | 85.00p | 85.00p | 70.25p | 80.00p | 12500 |
19/07/2016 | 87.50p | 87.50p | 85.00p | 85.00p | 0 |
*Close Price adjusted for both dividends and splits