Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/07/2016 | 26.97p | 27.16p | 26.93p | 26.93p | 8177 |
21/07/2016 | 27.00p | 27.00p | 26.69p | 26.69p | 704 |
20/07/2016 | 26.57p | 27.06p | 26.55p | 26.94p | 0 |
19/07/2016 | 26.73p | 26.73p | 26.55p | 26.55p | 287 |
18/07/2016 | 26.58p | 26.61p | 26.56p | 26.56p | 300 |
15/07/2016 | 27.00p | 27.00p | 26.40p | 26.40p | 1176 |
14/07/2016 | 27.20p | 27.20p | 26.67p | 26.67p | 1815 |
13/07/2016 | 26.74p | 27.05p | 26.74p | 27.05p | 1774 |
12/07/2016 | 26.20p | 26.69p | 26.20p | 26.54p | 31 |
11/07/2016 | 27.39p | 27.39p | 26.06p | 26.06p | 371 |
08/07/2016 | 25.58p | 29.00p | 25.58p | 28.63p | 367 |
07/07/2016 | 24.25p | 25.54p | 24.25p | 25.47p | 4166 |
06/07/2016 | 24.49p | 24.57p | 24.32p | 24.32p | 666 |
05/07/2016 | 24.90p | 24.90p | 24.36p | 24.36p | 215 |
04/07/2016 | 24.98p | 24.98p | 24.74p | 24.74p | 73 |
01/07/2016 | 25.00p | 25.08p | 24.92p | 25.08p | 16614 |
30/06/2016 | 25.64p | 25.64p | 25.30p | 25.30p | 519 |
29/06/2016 | 25.05p | 25.50p | 25.05p | 25.50p | 886 |
28/06/2016 | 25.18p | 25.63p | 25.00p | 25.08p | 667 |
27/06/2016 | 27.25p | 27.25p | 25.60p | 25.60p | 1475 |
24/06/2016 | 25.58p | 28.26p | 25.69p | 26.83p | 0 |
23/06/2016 | 28.10p | 28.51p | 28.08p | 28.26p | 0 |
22/06/2016 | 28.06p | 28.51p | 28.06p | 28.51p | 179 |
21/06/2016 | 28.55p | 28.70p | 28.25p | 28.25p | 0 |
20/06/2016 | 27.60p | 28.76p | 27.73p | 28.70p | 0 |
17/06/2016 | 26.15p | 27.93p | 26.15p | 27.88p | 300 |
16/06/2016 | 25.98p | 26.28p | 26.02p | 26.18p | 0 |
15/06/2016 | 26.05p | 26.17p | 26.05p | 26.17p | 671 |
14/06/2016 | 26.31p | 26.31p | 26.05p | 26.20p | 5000 |
13/06/2016 | 26.55p | 26.67p | 26.51p | 26.67p | 432 |
10/06/2016 | 27.30p | 27.50p | 26.96p | 26.96p | 0 |
09/06/2016 | 27.99p | 28.17p | 27.23p | 27.50p | 0 |
08/06/2016 | 28.25p | 28.25p | 28.11p | 28.17p | 1200 |
07/06/2016 | 27.58p | 28.28p | 27.44p | 28.25p | 0 |
06/06/2016 | 27.72p | 27.72p | 27.34p | 27.44p | 480 |
03/06/2016 | 28.09p | 28.28p | 28.06p | 28.13p | 2564 |
02/06/2016 | 27.84p | 28.32p | 27.84p | 28.32p | 2942 |
01/06/2016 | 28.00p | 28.22p | 28.00p | 28.22p | 246 |
31/05/2016 | 27.50p | 28.25p | 27.66p | 28.24p | 0 |
27/05/2016 | 27.73p | 27.95p | 27.73p | 27.83p | 234 |
26/05/2016 | 27.22p | 27.89p | 27.22p | 27.89p | 247 |
25/05/2016 | 27.01p | 27.56p | 27.19p | 27.37p | 0 |
24/05/2016 | 27.30p | 27.55p | 27.17p | 27.55p | 0 |
23/05/2016 | 26.95p | 27.37p | 26.95p | 27.32p | 436 |
20/05/2016 | 27.16p | 27.58p | 26.99p | 27.39p | 2856 |
19/05/2016 | 27.49p | 27.68p | 27.45p | 27.45p | 769 |
18/05/2016 | 26.75p | 27.64p | 26.75p | 27.64p | 3683 |
17/05/2016 | 26.64p | 27.08p | 26.64p | 26.89p | 941 |
16/05/2016 | 25.55p | 26.58p | 25.55p | 26.58p | 1449 |
13/05/2016 | 26.22p | 26.22p | 25.87p | 25.91p | 1565 |
12/05/2016 | 25.94p | 26.50p | 25.94p | 26.20p | 3487 |
11/05/2016 | 26.39p | 26.39p | 26.25p | 26.27p | 120 |
10/05/2016 | 25.98p | 26.40p | 25.98p | 26.40p | 1051 |
09/05/2016 | 25.83p | 26.02p | 25.83p | 25.89p | 910 |
06/05/2016 | 25.70p | 26.23p | 25.70p | 26.23p | 2592 |
05/05/2016 | 25.30p | 26.10p | 25.30p | 25.92p | 356 |
04/05/2016 | 25.30p | 25.55p | 25.30p | 25.58p | 30 |
03/05/2016 | 25.51p | 25.59p | 25.51p | 25.71p | 65 |
29/04/2016 | 25.50p | 26.33p | 25.66p | 26.18p | 0 |
28/04/2016 | 24.10p | 26.34p | 24.10p | 26.33p | 928 |
27/04/2016 | 22.50p | 22.50p | 22.50p | 22.54p | 128 |
26/04/2016 | 22.51p | 22.67p | 22.43p | 22.60p | 0 |
25/04/2016 | 22.60p | 22.77p | 22.56p | 22.67p | 111 |
22/04/2016 | 22.60p | 22.71p | 22.50p | 22.65p | 0 |
21/04/2016 | 22.30p | 22.63p | 22.24p | 22.63p | 0 |
20/04/2016 | 22.36p | 22.31p | 22.24p | 22.24p | 0 |
19/04/2016 | 22.00p | 22.31p | 22.00p | 22.31p | 0 |
18/04/2016 | 22.45p | 22.45p | 21.84p | 22.07p | 2315 |
15/04/2016 | 21.50p | 22.35p | 21.50p | 22.25p | 6090 |
14/04/2016 | 21.55p | 21.70p | 21.55p | 21.81p | 498 |
13/04/2016 | 20.98p | 21.59p | 20.98p | 21.50p | 533 |
12/04/2016 | 20.84p | 20.97p | 20.75p | 20.97p | 725 |
11/04/2016 | 20.63p | 20.72p | 20.63p | 20.72p | 100 |
08/04/2016 | 20.31p | 20.47p | 20.29p | 20.43p | 1247 |
07/04/2016 | 20.17p | 20.32p | 19.92p | 20.32p | 20 |
06/04/2016 | 19.98p | 20.08p | 19.89p | 20.08p | 1063 |
05/04/2016 | 20.43p | 20.38p | 19.83p | 20.04p | 0 |
04/04/2016 | 20.38p | 20.46p | 20.24p | 20.38p | 1603 |
01/04/2016 | 20.50p | 20.83p | 20.04p | 20.13p | 5144 |
31/03/2016 | 20.28p | 20.83p | 20.28p | 20.83p | 2886 |
30/03/2016 | 19.68p | 20.11p | 19.66p | 19.95p | 0 |
29/03/2016 | 19.90p | 19.90p | 19.50p | 19.68p | 322 |
24/03/2016 | 20.48p | 20.43p | 19.87p | 20.11p | 0 |
23/03/2016 | 20.42p | 20.38p | 20.16p | 20.33p | 0 |
22/03/2016 | 20.36p | 20.70p | 20.08p | 20.25p | 0 |
21/03/2016 | 20.60p | 20.74p | 20.43p | 20.70p | 0 |
18/03/2016 | 21.00p | 21.00p | 20.65p | 20.66p | 323 |
17/03/2016 | 20.75p | 20.87p | 20.26p | 20.87p | 0 |
16/03/2016 | 20.60p | 20.82p | 20.34p | 20.49p | 0 |
15/03/2016 | 20.80p | 20.90p | 20.65p | 20.73p | 0 |
14/03/2016 | 20.30p | 20.76p | 20.23p | 20.74p | 0 |
11/03/2016 | 19.81p | 20.50p | 19.61p | 20.23p | 0 |
10/03/2016 | 20.30p | 20.30p | 19.59p | 19.61p | 646 |
09/03/2016 | 19.99p | 20.19p | 19.89p | 20.17p | 0 |
08/03/2016 | 20.40p | 20.46p | 19.86p | 20.05p | 0 |
07/03/2016 | 20.28p | 20.46p | 20.28p | 20.46p | 0 |
04/03/2016 | 20.10p | 20.48p | 20.02p | 20.28p | 0 |
03/03/2016 | 19.81p | 20.25p | 19.70p | 20.11p | 0 |
02/03/2016 | 19.72p | 19.98p | 19.68p | 19.70p | 0 |
01/03/2016 | 19.65p | 19.98p | 19.56p | 19.69p | 0 |
29/02/2016 | 19.25p | 19.85p | 19.20p | 19.65p | 32 |
26/02/2016 | 19.23p | 19.45p | 19.16p | 19.38p | 1622 |
25/02/2016 | 18.90p | 19.03p | 18.54p | 18.78p | 0 |
24/02/2016 | 18.80p | 18.95p | 18.55p | 18.67p | 0 |
23/02/2016 | 19.32p | 19.27p | 18.75p | 18.75p | 0 |
22/02/2016 | 19.41p | 19.52p | 19.25p | 19.25p | 0 |
19/02/2016 | 19.31p | 20.20p | 19.26p | 19.37p | 0 |
18/02/2016 | 18.05p | 20.07p | 18.05p | 20.07p | 457 |
17/02/2016 | 17.61p | 18.15p | 17.66p | 17.90p | 0 |
16/02/2016 | 17.88p | 17.94p | 17.66p | 17.81p | 5416 |
15/02/2016 | 17.50p | 17.81p | 17.17p | 17.79p | 0 |
12/02/2016 | 17.50p | 17.50p | 17.19p | 17.17p | 972 |
11/02/2016 | 17.20p | 17.26p | 17.04p | 17.21p | 0 |
10/02/2016 | 17.02p | 17.52p | 17.03p | 17.26p | 0 |
09/02/2016 | 17.09p | 17.39p | 17.09p | 17.29p | 7560 |
08/02/2016 | 17.97p | 17.97p | 17.08p | 17.15p | 347 |
05/02/2016 | 18.09p | 18.03p | 17.61p | 17.73p | 0 |
04/02/2016 | 18.28p | 18.27p | 17.70p | 17.93p | 0 |
03/02/2016 | 18.31p | 18.45p | 17.83p | 18.06p | 0 |
02/02/2016 | 18.75p | 19.01p | 17.99p | 18.05p | 0 |
01/02/2016 | 19.00p | 19.06p | 18.75p | 19.01p | 0 |
29/01/2016 | 18.89p | 18.90p | 18.68p | 18.75p | 147 |
28/01/2016 | 18.67p | 18.93p | 18.53p | 18.66p | 0 |
27/01/2016 | 18.01p | 18.69p | 18.01p | 18.69p | 231 |
26/01/2016 | 18.30p | 18.30p | 17.98p | 18.05p | 195 |
25/01/2016 | 18.17p | 18.45p | 17.97p | 18.12p | 0 |
22/01/2016 | 18.40p | 18.97p | 18.25p | 18.45p | 0 |
21/01/2016 | 17.50p | 18.24p | 17.50p | 18.26p | 610 |
20/01/2016 | 18.10p | 18.10p | 17.67p | 17.67p | 2236 |
19/01/2016 | 17.89p | 18.39p | 18.03p | 18.39p | 0 |
18/01/2016 | 18.33p | 18.39p | 17.89p | 18.13p | 0 |
15/01/2016 | 18.58p | 18.83p | 18.09p | 18.09p | 0 |
14/01/2016 | 19.44p | 19.57p | 18.50p | 18.80p | 0 |
13/01/2016 | 19.35p | 19.66p | 19.29p | 19.38p | 0 |
12/01/2016 | 19.70p | 19.70p | 19.34p | 19.34p | 0 |
11/01/2016 | 19.00p | 19.73p | 19.00p | 19.41p | 0 |
08/01/2016 | 19.41p | 19.53p | 19.41p | 19.53p | 3437 |
07/01/2016 | 20.85p | 20.85p | 19.03p | 19.55p | 0 |
06/01/2016 | 21.48p | 21.48p | 20.81p | 20.83p | 733 |
05/01/2016 | 20.69p | 21.08p | 20.69p | 21.07p | 1615 |
04/01/2016 | 21.09p | 21.09p | 20.79p | 20.75p | 9 |
31/12/2015 | 21.27p | 21.58p | 20.86p | 21.08p | 0 |
30/12/2015 | 21.28p | 21.44p | 21.17p | 21.24p | 0 |
29/12/2015 | 21.15p | 21.37p | 21.15p | 21.33p | 667 |
24/12/2015 | 21.20p | 21.90p | 21.20p | 21.27p | 0 |
23/12/2015 | 20.60p | 21.31p | 20.60p | 21.24p | 30 |
22/12/2015 | 20.86p | 20.86p | 20.56p | 20.74p | 0 |
21/12/2015 | 20.54p | 21.09p | 20.54p | 20.80p | 0 |
18/12/2015 | 20.31p | 20.92p | 20.31p | 20.83p | 0 |
17/12/2015 | 20.40p | 20.45p | 20.40p | 20.64p | 75 |
16/12/2015 | 20.30p | 20.38p | 20.14p | 20.33p | 0 |
15/12/2015 | 20.12p | 20.34p | 20.12p | 20.38p | 39162 |
14/12/2015 | 20.67p | 20.67p | 20.16p | 20.32p | 0 |
11/12/2015 | 20.50p | 20.58p | 20.17p | 20.28p | 0 |
10/12/2015 | 20.50p | 21.09p | 20.33p | 20.48p | 0 |
09/12/2015 | 20.86p | 21.24p | 20.64p | 20.93p | 0 |
08/12/2015 | 21.00p | 21.07p | 21.00p | 20.84p | 323 |
07/12/2015 | 20.80p | 21.11p | 20.53p | 20.81p | 0 |
04/12/2015 | 20.70p | 20.84p | 20.44p | 20.53p | 0 |
03/12/2015 | 20.48p | 20.99p | 20.48p | 20.75p | 0 |
02/12/2015 | 20.00p | 21.02p | 20.00p | 20.74p | 0 |
01/12/2015 | 20.31p | 20.31p | 20.08p | 20.26p | 2557 |
30/11/2015 | 19.89p | 19.97p | 19.56p | 19.75p | 7891 |
27/11/2015 | 19.32p | 19.68p | 19.32p | 19.68p | 93 |
26/11/2015 | 19.09p | 19.55p | 19.09p | 19.55p | 0 |
25/11/2015 | 19.06p | 19.31p | 18.87p | 19.31p | 0 |
24/11/2015 | 19.50p | 19.50p | 18.72p | 18.87p | 0 |
23/11/2015 | 19.58p | 19.58p | 19.26p | 19.26p | 2719 |
20/11/2015 | 19.41p | 19.55p | 19.41p | 19.45p | 8212 |
19/11/2015 | 19.58p | 19.58p | 19.32p | 19.42p | 323 |
18/11/2015 | 19.48p | 19.61p | 19.22p | 19.61p | 0 |
17/11/2015 | 19.00p | 19.50p | 18.97p | 19.22p | 0 |
16/11/2015 | 19.00p | 19.35p | 18.79p | 19.03p | 0 |
13/11/2015 | 19.68p | 19.69p | 19.35p | 19.35p | 0 |
12/11/2015 | 20.00p | 20.03p | 19.45p | 19.69p | 0 |
11/11/2015 | 19.81p | 19.92p | 19.81p | 20.03p | 632 |
10/11/2015 | 19.77p | 19.90p | 19.51p | 19.58p | 0 |
09/11/2015 | 20.00p | 20.00p | 19.90p | 19.90p | 632 |
06/11/2015 | 19.65p | 20.00p | 19.50p | 19.90p | 0 |
05/11/2015 | 19.42p | 19.50p | 19.35p | 19.50p | 0 |
04/11/2015 | 19.47p | 19.47p | 19.28p | 19.43p | 0 |
03/11/2015 | 18.87p | 19.29p | 18.73p | 19.29p | 0 |
02/11/2015 | 18.50p | 18.73p | 18.32p | 18.73p | 0 |
30/10/2015 | 18.20p | 18.48p | 18.20p | 18.32p | 1951 |
29/10/2015 | 18.40p | 18.40p | 18.13p | 18.33p | 0 |
28/10/2015 | 18.15p | 18.25p | 18.10p | 18.23p | 0 |
27/10/2015 | 18.67p | 18.67p | 18.20p | 18.20p | 259 |
26/10/2015 | 18.83p | 18.83p | 18.34p | 18.63p | 0 |
23/10/2015 | 18.25p | 18.58p | 18.09p | 18.34p | 0 |
22/10/2015 | 19.41p | 19.88p | 18.01p | 18.13p | 3897 |
21/10/2015 | 21.02p | 21.02p | 19.91p | 19.88p | 951 |
20/10/2015 | 19.92p | 20.92p | 19.92p | 20.92p | 0 |
19/10/2015 | 20.32p | 20.32p | 19.92p | 19.99p | 0 |
16/10/2015 | 19.39p | 20.30p | 19.27p | 20.14p | 0 |
15/10/2015 | 19.14p | 19.27p | 19.14p | 19.27p | 21 |
14/10/2015 | 18.86p | 19.21p | 18.81p | 19.03p | 0 |
13/10/2015 | 18.85p | 19.21p | 18.85p | 19.21p | 0 |
12/10/2015 | 18.94p | 19.16p | 18.83p | 19.16p | 0 |
09/10/2015 | 18.99p | 18.99p | 18.68p | 18.89p | 0 |
08/10/2015 | 18.69p | 18.80p | 18.69p | 18.86p | 316 |
*Close Price adjusted for both dividends and splits