Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/03/2016 | 42.00p | 42.00p | 39.00p | 42.00p | 2404 |
10/03/2016 | 40.50p | 42.00p | 39.00p | 42.00p | 2653 |
09/03/2016 | 40.50p | 40.50p | 39.03p | 40.50p | 596 |
08/03/2016 | 40.50p | 52.50p | 40.14p | 40.50p | 442 |
07/03/2016 | 40.50p | 40.86p | 39.00p | 40.50p | 1628 |
04/03/2016 | 40.50p | 40.95p | 39.00p | 40.50p | 4000 |
03/03/2016 | 40.50p | 51.00p | 36.99p | 39.00p | 13215 |
02/03/2016 | 43.50p | 44.85p | 37.53p | 40.50p | 7706 |
01/03/2016 | 57.00p | 57.00p | 34.50p | 40.50p | 54947 |
29/02/2016 | 48.00p | 57.00p | 45.00p | 57.00p | 40630 |
26/02/2016 | 36.00p | 74.10p | 36.00p | 48.00p | 115097 |
25/02/2016 | 31.50p | 36.00p | 31.50p | 36.00p | 5186 |
24/02/2016 | 31.50p | 31.50p | 25.50p | 31.50p | 9000 |
23/02/2016 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
22/02/2016 | 31.50p | 31.50p | 27.00p | 31.50p | 21039 |
19/02/2016 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
18/02/2016 | 33.00p | 33.00p | 31.50p | 31.50p | 0 |
17/02/2016 | 33.00p | 52.50p | 33.00p | 33.00p | 0 |
16/02/2016 | 37.50p | 38.40p | 30.03p | 33.00p | 10190 |
15/02/2016 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
12/02/2016 | 39.00p | 39.00p | 33.00p | 37.50p | 5782 |
11/02/2016 | 39.00p | 39.90p | 36.00p | 39.00p | 2674 |
10/02/2016 | 39.00p | 40.32p | 39.00p | 39.00p | 961 |
09/02/2016 | 39.00p | 39.00p | 36.30p | 39.00p | 2466 |
08/02/2016 | 39.00p | 42.00p | 36.00p | 39.00p | 8430 |
05/02/2016 | 46.50p | 46.50p | 36.93p | 39.00p | 8546 |
04/02/2016 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
03/02/2016 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
02/02/2016 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
01/02/2016 | 46.50p | 46.50p | 46.50p | 46.50p | 1000 |
29/01/2016 | 46.50p | 46.80p | 46.50p | 46.50p | 1474 |
28/01/2016 | 46.50p | 47.61p | 40.50p | 46.50p | 3996 |
27/01/2016 | 39.00p | 55.50p | 39.00p | 46.50p | 15343 |
26/01/2016 | 37.50p | 52.50p | 36.60p | 39.00p | 2565 |
25/01/2016 | 40.50p | 52.50p | 37.50p | 37.50p | 2184 |
22/01/2016 | 37.50p | 48.00p | 37.50p | 40.50p | 7563 |
21/01/2016 | 52.50p | 56.25p | 45.00p | 49.50p | 9316 |
20/01/2016 | 52.50p | 52.50p | 45.00p | 52.50p | 2145 |
19/01/2016 | 52.50p | 52.50p | 48.75p | 52.50p | 846 |
18/01/2016 | 52.50p | 67.50p | 52.50p | 52.50p | 0 |
15/01/2016 | 52.50p | 57.00p | 45.00p | 52.50p | 5133 |
14/01/2016 | 52.50p | 52.50p | 46.50p | 52.50p | 3833 |
13/01/2016 | 52.50p | 52.95p | 52.50p | 52.50p | 17 |
12/01/2016 | 60.00p | 67.50p | 48.00p | 52.50p | 17480 |
11/01/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
08/01/2016 | 52.50p | 75.00p | 52.50p | 60.00p | 5079 |
07/01/2016 | 75.00p | 82.47p | 52.50p | 52.50p | 4560 |
06/01/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
05/01/2016 | 67.50p | 75.00p | 60.00p | 75.00p | 5353 |
04/01/2016 | 67.50p | 75.00p | 60.00p | 67.50p | 7079 |
31/12/2015 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
30/12/2015 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
29/12/2015 | 67.50p | 71.97p | 67.50p | 67.50p | 667 |
24/12/2015 | 67.50p | 67.50p | 60.00p | 67.50p | 1767 |
23/12/2015 | 67.50p | 82.50p | 60.00p | 67.50p | 4333 |
22/12/2015 | 67.50p | 67.50p | 60.12p | 67.50p | 1333 |
21/12/2015 | 75.00p | 75.00p | 67.50p | 67.50p | 1080 |
18/12/2015 | 75.00p | 82.47p | 75.00p | 75.00p | 0 |
17/12/2015 | 67.50p | 82.50p | 67.50p | 75.00p | 0 |
16/12/2015 | 67.50p | 67.50p | 62.28p | 67.50p | 8 |
15/12/2015 | 67.50p | 67.50p | 60.00p | 67.50p | 1112 |
14/12/2015 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
11/12/2015 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
10/12/2015 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
09/12/2015 | 67.50p | 67.50p | 62.28p | 67.50p | 17 |
08/12/2015 | 67.50p | 82.50p | 67.50p | 67.50p | 0 |
07/12/2015 | 67.50p | 82.50p | 67.50p | 67.50p | 0 |
04/12/2015 | 67.50p | 82.50p | 63.00p | 67.50p | 104 |
03/12/2015 | 67.50p | 67.50p | 63.00p | 67.50p | 131 |
02/12/2015 | 67.50p | 72.00p | 60.00p | 67.50p | 2518 |
01/12/2015 | 75.00p | 75.00p | 67.50p | 67.50p | 1205 |
30/11/2015 | 67.50p | 80.97p | 67.50p | 75.00p | 7508 |
27/11/2015 | 82.50p | 82.50p | 67.50p | 67.50p | 6919 |
26/11/2015 | 82.50p | 90.00p | 75.00p | 82.50p | 20043 |
25/11/2015 | 82.50p | 82.50p | 75.00p | 82.50p | 282 |
24/11/2015 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
23/11/2015 | 82.50p | 82.50p | 77.25p | 82.50p | 213 |
20/11/2015 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
19/11/2015 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
18/11/2015 | 82.50p | 82.50p | 78.15p | 82.50p | 600 |
17/11/2015 | 82.50p | 82.50p | 78.15p | 82.50p | 928 |
16/11/2015 | 97.50p | 97.50p | 77.28p | 82.50p | 1460 |
13/11/2015 | 90.00p | 97.50p | 90.00p | 97.50p | 2167 |
12/11/2015 | 82.50p | 99.00p | 81.00p | 90.00p | 4802 |
11/11/2015 | 82.50p | 89.97p | 75.00p | 82.50p | 17074 |
10/11/2015 | 97.50p | 97.50p | 67.50p | 82.50p | 1522 |
09/11/2015 | 97.50p | 97.50p | 90.00p | 97.50p | 1300 |
06/11/2015 | 97.50p | 101.25p | 97.50p | 97.50p | 100 |
05/11/2015 | 97.50p | 101.70p | 97.50p | 97.50p | 47 |
04/11/2015 | 97.50p | 120.00p | 97.50p | 97.50p | 549 |
03/11/2015 | 112.50p | 120.00p | 97.50p | 97.50p | 333 |
02/11/2015 | 127.50p | 127.50p | 105.00p | 112.50p | 2433 |
30/10/2015 | 112.50p | 112.50p | 105.00p | 112.50p | 333 |
29/10/2015 | 127.50p | 127.50p | 96.00p | 112.50p | 2103 |
28/10/2015 | 127.50p | 127.50p | 105.00p | 127.50p | 1402 |
27/10/2015 | 112.50p | 127.50p | 105.00p | 127.50p | 4692 |
26/10/2015 | 112.50p | 112.50p | 105.00p | 112.50p | 395 |
23/10/2015 | 112.50p | 112.50p | 105.00p | 112.50p | 68 |
22/10/2015 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
21/10/2015 | 112.50p | 112.50p | 105.00p | 112.50p | 32 |
20/10/2015 | 127.50p | 127.50p | 105.00p | 112.50p | 9026 |
19/10/2015 | 127.50p | 127.50p | 108.00p | 127.50p | 1741 |
16/10/2015 | 97.50p | 150.00p | 97.50p | 127.50p | 14237 |
15/10/2015 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
14/10/2015 | 97.50p | 105.00p | 97.50p | 97.50p | 500 |
13/10/2015 | 112.50p | 115.35p | 97.50p | 97.50p | 10445 |
12/10/2015 | 112.50p | 112.50p | 105.00p | 112.50p | 1728 |
09/10/2015 | 112.50p | 117.00p | 108.18p | 112.50p | 3504 |
08/10/2015 | 112.50p | 120.00p | 108.00p | 112.50p | 6268 |
07/10/2015 | 112.50p | 120.00p | 108.90p | 112.50p | 9962 |
06/10/2015 | 112.50p | 150.00p | 108.00p | 112.50p | 4563 |
05/10/2015 | 112.50p | 127.50p | 105.00p | 112.50p | 48273 |
02/10/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
01/10/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
30/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
29/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
28/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
25/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
24/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
23/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
22/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
21/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
18/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
17/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
16/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
15/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
14/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
11/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
10/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
09/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
08/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
07/09/2015 | 172.50p | 157.50p | 157.50p | 172.50p | 0 |
04/09/2015 | 172.50p | 172.50p | 157.50p | 172.50p | 0 |
03/09/2015 | 172.50p | 172.50p | 157.50p | 172.50p | 0 |
02/09/2015 | 172.50p | 178.50p | 150.00p | 172.50p | 377 |
01/09/2015 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
28/08/2015 | 172.50p | 178.50p | 150.00p | 172.50p | 324 |
27/08/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 277 |
26/08/2015 | 180.00p | 180.00p | 174.00p | 180.00p | 70 |
25/08/2015 | 172.50p | 180.00p | 172.50p | 180.00p | 0 |
24/08/2015 | 172.50p | 172.50p | 165.78p | 172.50p | 7 |
21/08/2015 | 195.00p | 195.00p | 180.00p | 187.50p | 500 |
20/08/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
19/08/2015 | 195.00p | 202.50p | 180.00p | 195.00p | 0 |
18/08/2015 | 195.00p | 195.00p | 186.00p | 195.00p | 71 |
17/08/2015 | 195.00p | 195.00p | 180.00p | 195.00p | 992 |
14/08/2015 | 195.00p | 195.00p | 180.00p | 195.00p | 1447 |
13/08/2015 | 195.00p | 195.00p | 180.03p | 195.00p | 1312 |
12/08/2015 | 195.00p | 195.00p | 180.03p | 195.00p | 73 |
11/08/2015 | 202.50p | 202.50p | 180.00p | 195.00p | 1333 |
10/08/2015 | 202.50p | 202.50p | 195.00p | 202.50p | 200 |
07/08/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
06/08/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
05/08/2015 | 202.50p | 204.00p | 202.50p | 202.50p | 729 |
04/08/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
03/08/2015 | 202.50p | 202.50p | 195.00p | 202.50p | 28 |
31/07/2015 | 202.50p | 204.00p | 202.50p | 202.50p | 84 |
30/07/2015 | 202.50p | 202.50p | 195.00p | 202.50p | 748 |
29/07/2015 | 202.50p | 210.00p | 202.50p | 202.50p | 12 |
28/07/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
27/07/2015 | 202.50p | 202.50p | 195.00p | 202.50p | 146 |
24/07/2015 | 202.50p | 217.50p | 195.03p | 202.50p | 500 |
23/07/2015 | 202.50p | 209.97p | 196.50p | 202.50p | 1032 |
22/07/2015 | 225.00p | 225.00p | 202.50p | 202.50p | 587 |
21/07/2015 | 202.50p | 209.97p | 198.00p | 202.50p | 197 |
20/07/2015 | 202.50p | 202.50p | 198.00p | 202.50p | 173 |
17/07/2015 | 202.50p | 202.50p | 198.00p | 202.50p | 143 |
16/07/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
15/07/2015 | 202.50p | 210.00p | 196.50p | 202.50p | 1187 |
14/07/2015 | 232.50p | 232.50p | 202.50p | 202.50p | 180 |
13/07/2015 | 232.50p | 232.50p | 210.00p | 232.50p | 4667 |
10/07/2015 | 240.00p | 240.00p | 225.00p | 232.50p | 1133 |
09/07/2015 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
08/07/2015 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
07/07/2015 | 240.00p | 246.00p | 226.50p | 240.00p | 1412 |
06/07/2015 | 247.50p | 247.50p | 225.00p | 240.00p | 2190 |
03/07/2015 | 247.50p | 247.50p | 228.30p | 247.50p | 1058 |
02/07/2015 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
01/07/2015 | 247.50p | 247.50p | 225.00p | 247.50p | 948 |
30/06/2015 | 247.50p | 247.50p | 244.50p | 247.50p | 1326 |
29/06/2015 | 247.50p | 247.50p | 216.03p | 247.50p | 1116 |
26/06/2015 | 247.50p | 247.50p | 247.20p | 247.50p | 1022 |
25/06/2015 | 247.50p | 251.70p | 225.48p | 247.50p | 3101 |
24/06/2015 | 247.50p | 262.50p | 225.00p | 247.50p | 1268 |
23/06/2015 | 225.00p | 235.50p | 211.53p | 225.00p | 605 |
22/06/2015 | 225.00p | 235.50p | 211.53p | 225.00p | 3387 |
19/06/2015 | 225.00p | 225.00p | 211.53p | 225.00p | 16 |
18/06/2015 | 225.00p | 235.17p | 211.53p | 225.00p | 446 |
17/06/2015 | 225.00p | 225.00p | 210.00p | 225.00p | 552 |
16/06/2015 | 225.00p | 225.00p | 210.00p | 225.00p | 93 |
15/06/2015 | 225.00p | 225.00p | 210.33p | 225.00p | 256 |
12/06/2015 | 225.00p | 225.00p | 210.00p | 225.00p | 173 |
11/06/2015 | 225.00p | 225.00p | 210.00p | 225.00p | 0 |
10/06/2015 | 225.00p | 225.00p | 213.03p | 225.00p | 30 |
09/06/2015 | 225.00p | 225.00p | 210.00p | 225.00p | 15 |
08/06/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
05/06/2015 | 232.50p | 237.00p | 225.00p | 225.00p | 1271 |
04/06/2015 | 232.50p | 234.00p | 213.03p | 232.50p | 4547 |
03/06/2015 | 232.50p | 234.00p | 225.00p | 232.50p | 83 |
02/06/2015 | 232.50p | 234.00p | 225.00p | 232.50p | 871 |
*Close Price adjusted for both dividends and splits