Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
14/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 14 |
13/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 37 |
12/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
11/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 48 |
08/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
07/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
06/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
05/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 1 |
04/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
01/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
31/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
30/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
29/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
25/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 5 |
24/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
23/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 519 |
22/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 2500 |
21/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
18/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
17/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
16/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
15/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 18 |
14/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
11/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
10/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
09/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
08/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
07/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 2473 |
04/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 1000 |
03/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
02/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 4 |
01/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
31/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
28/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
27/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
26/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
25/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
24/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 511 |
21/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
20/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
19/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
18/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
17/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
14/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
13/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
12/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
11/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
10/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
07/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
06/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
05/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
04/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
03/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
30/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
29/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
28/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
27/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
26/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 3 |
23/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 492 |
22/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
21/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
20/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
19/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
16/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
15/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
14/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
13/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
12/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
09/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
08/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
07/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
06/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
05/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
02/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
01/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
31/05/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
30/05/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
26/05/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
25/05/2017 | 20.50p | 20.50p | 20.00p | 20.50p | 248 |
24/05/2017 | 20.50p | 20.50p | 20.00p | 20.50p | 12281 |
23/05/2017 | 20.50p | 20.50p | 20.00p | 20.50p | 500 |
22/05/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
19/05/2017 | 20.50p | 20.50p | 20.00p | 20.50p | 12281 |
18/05/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
17/05/2017 | 21.00p | 21.00p | 20.00p | 20.50p | 21570 |
16/05/2017 | 21.00p | 21.00p | 20.00p | 21.00p | 167 |
15/05/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
12/05/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
11/05/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
10/05/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
09/05/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
08/05/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
05/05/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
04/05/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
03/05/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
02/05/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
28/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
27/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
26/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
25/04/2017 | 21.00p | 21.00p | 20.00p | 21.00p | 48 |
24/04/2017 | 21.00p | 21.00p | 20.00p | 21.00p | 500 |
21/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
20/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
19/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
18/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
13/04/2017 | 21.00p | 21.00p | 20.00p | 21.00p | 495 |
12/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
11/04/2017 | 21.00p | 21.00p | 20.00p | 21.00p | 354 |
10/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
07/04/2017 | 21.00p | 21.00p | 20.00p | 21.00p | 5 |
06/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
05/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
04/04/2017 | 21.00p | 21.00p | 20.00p | 21.00p | 117 |
03/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
31/03/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
30/03/2017 | 21.00p | 21.00p | 20.00p | 21.00p | 1 |
29/03/2017 | 21.00p | 21.00p | 20.00p | 21.00p | 236 |
28/03/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
27/03/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
24/03/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
23/03/2017 | 21.00p | 21.00p | 20.00p | 21.00p | 492 |
22/03/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
21/03/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
20/03/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
17/03/2017 | 21.50p | 21.50p | 21.00p | 21.00p | 13584 |
16/03/2017 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
15/03/2017 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
14/03/2017 | 22.25p | 22.25p | 20.00p | 21.50p | 38286 |
13/03/2017 | 22.25p | 22.25p | 21.50p | 22.25p | 69 |
10/03/2017 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
09/03/2017 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
08/03/2017 | 22.25p | 22.25p | 21.50p | 22.25p | 10000 |
07/03/2017 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
06/03/2017 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
03/03/2017 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
02/03/2017 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
01/03/2017 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
28/02/2017 | 22.25p | 22.70p | 21.50p | 22.25p | 50786 |
27/02/2017 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
24/02/2017 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
23/02/2017 | 22.00p | 22.25p | 21.50p | 22.25p | 522 |
22/02/2017 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
21/02/2017 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
20/02/2017 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
17/02/2017 | 23.00p | 23.00p | 22.00p | 22.00p | 10000 |
16/02/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
15/02/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
14/02/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
13/02/2017 | 23.00p | 23.00p | 22.00p | 23.00p | 5000 |
10/02/2017 | 24.00p | 24.00p | 23.00p | 23.00p | 9000 |
09/02/2017 | 24.00p | 24.00p | 23.00p | 24.00p | 11 |
08/02/2017 | 24.00p | 24.00p | 23.00p | 24.00p | 79 |
07/02/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
06/02/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
03/02/2017 | 24.00p | 24.00p | 23.00p | 24.00p | 11792 |
02/02/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
01/02/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
31/01/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
30/01/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
27/01/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
26/01/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
25/01/2017 | 24.00p | 24.00p | 23.00p | 24.00p | 28 |
24/01/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
23/01/2017 | 25.50p | 25.50p | 22.25p | 24.00p | 26885 |
20/01/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
19/01/2017 | 26.50p | 26.50p | 24.00p | 25.50p | 32921 |
18/01/2017 | 26.50p | 26.50p | 25.30p | 26.50p | 2 |
17/01/2017 | 26.00p | 26.50p | 26.00p | 26.50p | 26819 |
16/01/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
13/01/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
12/01/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
11/01/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
10/01/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
09/01/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
06/01/2017 | 27.50p | 27.50p | 25.10p | 26.00p | 10371 |
05/01/2017 | 28.50p | 28.50p | 26.10p | 27.50p | 10048 |
04/01/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
03/01/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
30/12/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
29/12/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
28/12/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
23/12/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
22/12/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
21/12/2016 | 28.50p | 28.50p | 27.50p | 28.50p | 20000 |
20/12/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
19/12/2016 | 28.50p | 28.50p | 27.10p | 28.50p | 18 |
16/12/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
15/12/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
14/12/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
13/12/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
12/12/2016 | 29.00p | 29.00p | 28.00p | 28.50p | 10000 |
09/12/2016 | 29.00p | 29.00p | 28.00p | 29.00p | 9611 |
08/12/2016 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
07/12/2016 | 28.00p | 29.00p | 28.00p | 29.00p | 9613 |
06/12/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
05/12/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
02/12/2016 | 28.00p | 28.00p | 26.10p | 28.00p | 302 |
01/12/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
30/11/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
*Close Price adjusted for both dividends and splits