Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/09/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 10000 |
08/09/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 5000 |
07/09/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 5000 |
06/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
05/09/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 809 |
02/09/2016 | 58.00p | 58.00p | 56.26p | 58.00p | 5000 |
01/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
31/08/2016 | 58.00p | 58.00p | 56.00p | 58.00p | 20000 |
30/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
26/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
25/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
24/08/2016 | 58.00p | 58.00p | 56.00p | 58.00p | 15000 |
23/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
22/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
19/08/2016 | 58.00p | 58.00p | 56.50p | 58.00p | 0 |
18/08/2016 | 58.00p | 58.00p | 56.50p | 56.50p | 5000 |
17/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
16/08/2016 | 58.00p | 58.00p | 55.00p | 58.00p | 25000 |
15/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
12/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
11/08/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 10000 |
10/08/2016 | 59.00p | 59.00p | 57.20p | 58.00p | 4378 |
09/08/2016 | 59.00p | 61.70p | 59.00p | 59.00p | 5000 |
08/08/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
05/08/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
04/08/2016 | 58.50p | 59.00p | 58.50p | 59.00p | 0 |
03/08/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
02/08/2016 | 58.50p | 59.00p | 58.50p | 58.50p | 0 |
01/08/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
29/07/2016 | 59.00p | 59.00p | 56.50p | 59.00p | 4500 |
28/07/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
27/07/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
26/07/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
25/07/2016 | 58.50p | 59.00p | 58.50p | 59.00p | 0 |
22/07/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
21/07/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
20/07/2016 | 58.50p | 59.00p | 58.50p | 58.50p | 0 |
19/07/2016 | 62.00p | 62.00p | 59.00p | 59.00p | 0 |
18/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
15/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
14/07/2016 | 62.00p | 62.00p | 55.50p | 62.00p | 50000 |
13/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
12/07/2016 | 62.00p | 62.00p | 59.00p | 62.00p | 16317 |
11/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
08/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
07/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
06/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
05/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
04/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
01/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
30/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
29/06/2016 | 62.00p | 62.00p | 55.00p | 62.00p | 15000 |
28/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
27/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
24/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
23/06/2016 | 62.00p | 62.00p | 59.00p | 62.00p | 10000 |
22/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
21/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
20/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
17/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
16/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
15/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
14/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
13/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
10/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
09/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
08/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
07/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
06/06/2016 | 62.00p | 62.00p | 59.00p | 62.00p | 2200 |
03/06/2016 | 62.00p | 62.00p | 59.00p | 62.00p | 2959 |
02/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
01/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
31/05/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
27/05/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
26/05/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
25/05/2016 | 62.00p | 62.00p | 59.00p | 62.00p | 10000 |
24/05/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
23/05/2016 | 62.00p | 62.00p | 58.00p | 62.00p | 45500 |
20/05/2016 | 62.00p | 62.00p | 59.00p | 62.00p | 38500 |
19/05/2016 | 61.50p | 61.50p | 60.00p | 61.50p | 345000 |
18/05/2016 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
17/05/2016 | 61.50p | 63.00p | 61.50p | 61.50p | 3500 |
16/05/2016 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
13/05/2016 | 61.50p | 61.50p | 59.00p | 61.50p | 1375000 |
12/05/2016 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
11/05/2016 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
10/05/2016 | 61.50p | 64.23p | 61.50p | 61.50p | 213 |
09/05/2016 | 61.50p | 64.23p | 61.50p | 61.50p | 203854 |
06/05/2016 | 62.00p | 62.50p | 61.50p | 61.50p | 0 |
05/05/2016 | 62.00p | 62.00p | 61.00p | 62.00p | 0 |
04/05/2016 | 61.00p | 61.00p | 57.50p | 61.00p | 11000 |
03/05/2016 | 60.50p | 65.00p | 60.50p | 61.00p | 5000 |
29/04/2016 | 60.50p | 60.50p | 56.00p | 60.50p | 20000 |
28/04/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
27/04/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
26/04/2016 | 60.50p | 64.01p | 60.50p | 60.50p | 3250 |
25/04/2016 | 60.50p | 62.66p | 60.50p | 60.50p | 3043 |
22/04/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
21/04/2016 | 60.00p | 60.50p | 56.50p | 60.50p | 10000 |
20/04/2016 | 60.00p | 61.90p | 60.00p | 60.00p | 50000 |
19/04/2016 | 58.00p | 60.00p | 55.00p | 60.00p | 9000 |
18/04/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
15/04/2016 | 58.00p | 62.00p | 58.00p | 58.00p | 1185 |
14/04/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
13/04/2016 | 55.00p | 58.00p | 53.50p | 58.00p | 5000 |
12/04/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 1000000 |
11/04/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
08/04/2016 | 55.00p | 55.90p | 55.00p | 55.00p | 54743 |
07/04/2016 | 53.50p | 56.00p | 47.00p | 55.00p | 346142 |
06/04/2016 | 57.00p | 57.00p | 54.00p | 54.50p | 2500 |
05/04/2016 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
04/04/2016 | 57.50p | 57.50p | 57.00p | 57.00p | 0 |
01/04/2016 | 59.00p | 59.00p | 56.49p | 57.50p | 10000 |
31/03/2016 | 60.50p | 60.50p | 56.00p | 59.00p | 5000 |
30/03/2016 | 66.50p | 66.50p | 60.50p | 60.50p | 12500 |
29/03/2016 | 65.00p | 65.50p | 64.00p | 65.50p | 2500 |
24/03/2016 | 65.00p | 65.00p | 64.00p | 65.00p | 47000 |
23/03/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
22/03/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
21/03/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
18/03/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
17/03/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
16/03/2016 | 65.00p | 65.00p | 64.00p | 65.00p | 25000 |
15/03/2016 | 65.50p | 65.50p | 60.00p | 65.00p | 0 |
14/03/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
11/03/2016 | 65.50p | 65.50p | 60.00p | 65.50p | 10000 |
10/03/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
09/03/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
08/03/2016 | 65.50p | 65.50p | 63.00p | 65.50p | 4000 |
07/03/2016 | 65.50p | 65.50p | 60.00p | 65.50p | 22420 |
04/03/2016 | 66.13p | 66.13p | 65.50p | 65.50p | 0 |
03/03/2016 | 67.00p | 67.00p | 63.00p | 66.13p | 17000 |
02/03/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
01/03/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
29/02/2016 | 68.00p | 68.00p | 66.00p | 67.00p | 2200 |
26/02/2016 | 67.50p | 69.00p | 67.50p | 68.00p | 114200 |
25/02/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
24/02/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
23/02/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
22/02/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
19/02/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
18/02/2016 | 67.50p | 67.50p | 60.00p | 67.50p | 21500 |
17/02/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
16/02/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
15/02/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
12/02/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
11/02/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
10/02/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
09/02/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
08/02/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
05/02/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
04/02/2016 | 67.50p | 67.50p | 67.00p | 67.50p | 1492 |
03/02/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
02/02/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
01/02/2016 | 67.50p | 67.50p | 66.25p | 67.50p | 1483 |
29/01/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
28/01/2016 | 67.50p | 69.00p | 67.50p | 67.50p | 0 |
27/01/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
26/01/2016 | 69.00p | 71.00p | 65.50p | 69.00p | 28200 |
25/01/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
22/01/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
21/01/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
20/01/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
19/01/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
18/01/2016 | 69.00p | 69.00p | 65.00p | 69.00p | 17500 |
15/01/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
14/01/2016 | 68.50p | 69.00p | 66.30p | 69.00p | 20000 |
13/01/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
12/01/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
11/01/2016 | 70.50p | 70.50p | 68.00p | 69.00p | 5000 |
08/01/2016 | 71.50p | 71.60p | 71.17p | 71.50p | 15000 |
07/01/2016 | 76.00p | 76.00p | 70.00p | 71.50p | 5000 |
06/01/2016 | 77.00p | 77.00p | 76.10p | 77.00p | 2628 |
05/01/2016 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
04/01/2016 | 77.00p | 77.00p | 76.10p | 77.00p | 1314 |
31/12/2015 | 76.00p | 77.00p | 76.00p | 77.00p | 0 |
30/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
29/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
24/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
23/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
22/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
21/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
18/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
17/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
16/12/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
15/12/2015 | 77.00p | 78.50p | 77.00p | 77.00p | 0 |
14/12/2015 | 79.50p | 79.50p | 77.15p | 78.50p | 307 |
11/12/2015 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
10/12/2015 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
09/12/2015 | 80.00p | 80.00p | 79.50p | 79.50p | 0 |
08/12/2015 | 85.50p | 85.50p | 80.00p | 80.00p | 3676 |
07/12/2015 | 87.00p | 87.00p | 84.00p | 85.50p | 4100 |
04/12/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
03/12/2015 | 87.50p | 88.00p | 87.50p | 87.50p | 0 |
02/12/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
01/12/2015 | 90.50p | 91.00p | 88.00p | 88.00p | 0 |
30/11/2015 | 93.00p | 93.00p | 91.00p | 91.00p | 0 |
27/11/2015 | 96.00p | 96.00p | 93.00p | 93.00p | 7500 |
26/11/2015 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
25/11/2015 | 98.25p | 98.25p | 96.75p | 96.75p | 4000 |
*Close Price adjusted for both dividends and splits