Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
20/12/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
19/12/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
16/12/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
15/12/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
14/12/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
13/12/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
12/12/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
09/12/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
08/12/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
07/12/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
06/12/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
05/12/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
02/12/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
01/12/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
30/11/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
29/11/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
28/11/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
25/11/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
24/11/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
23/11/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
22/11/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
21/11/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
18/11/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
17/11/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
16/11/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
15/11/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
14/11/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
11/11/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
10/11/2016 | 40.00p | 44.89p | 40.00p | 40.00p | 1553 |
09/11/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
08/11/2016 | 40.00p | 40.13p | 39.88p | 40.00p | 50000 |
07/11/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
04/11/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
03/11/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
02/11/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
01/11/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
31/10/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
28/10/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
27/10/2016 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
26/10/2016 | 40.00p | 44.00p | 40.00p | 40.00p | 54933 |
25/10/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
24/10/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
21/10/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
20/10/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
19/10/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
18/10/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
17/10/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
14/10/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
13/10/2016 | 45.00p | 45.00p | 40.10p | 45.00p | 10000 |
12/10/2016 | 45.00p | 45.00p | 40.07p | 45.00p | 5773 |
11/10/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
10/10/2016 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
07/10/2016 | 45.00p | 45.00p | 40.07p | 45.00p | 5125 |
06/10/2016 | 47.00p | 47.00p | 42.00p | 45.00p | 6100 |
05/10/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
04/10/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
03/10/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
30/09/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
29/09/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
28/09/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
27/09/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
26/09/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
23/09/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
22/09/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
21/09/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
20/09/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
19/09/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
16/09/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
15/09/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
14/09/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
13/09/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
12/09/2016 | 47.00p | 47.00p | 42.01p | 47.00p | 189 |
09/09/2016 | 47.00p | 52.00p | 47.00p | 47.00p | 3846 |
08/09/2016 | 47.00p | 51.89p | 47.00p | 47.00p | 6 |
07/09/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
06/09/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
05/09/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
02/09/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
01/09/2016 | 47.00p | 47.00p | 42.00p | 47.00p | 5000 |
31/08/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
30/08/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
26/08/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
25/08/2016 | 47.00p | 52.00p | 47.00p | 47.00p | 1902 |
24/08/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
23/08/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
22/08/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
19/08/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
18/08/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
17/08/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
16/08/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
15/08/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
12/08/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
11/08/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
10/08/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
09/08/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
08/08/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
05/08/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
04/08/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
03/08/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
02/08/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
01/08/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
29/07/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
28/07/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
27/07/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
26/07/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
25/07/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
22/07/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
21/07/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
20/07/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
19/07/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
18/07/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
15/07/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
14/07/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
13/07/2016 | 47.00p | 51.50p | 47.00p | 47.00p | 2270 |
12/07/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
11/07/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
08/07/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
07/07/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
06/07/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
05/07/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
04/07/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
01/07/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
30/06/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
29/06/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
28/06/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
27/06/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
24/06/2016 | 47.00p | 51.50p | 47.00p | 47.00p | 5773 |
23/06/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
22/06/2016 | 47.00p | 51.50p | 47.00p | 47.00p | 970 |
21/06/2016 | 53.00p | 53.00p | 42.00p | 47.00p | 20125 |
20/06/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
17/06/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
16/06/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
15/06/2016 | 53.00p | 57.89p | 53.00p | 53.00p | 863 |
14/06/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
13/06/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
10/06/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
09/06/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
08/06/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
07/06/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
06/06/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
03/06/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
02/06/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
01/06/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
31/05/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
27/05/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
26/05/2016 | 53.00p | 53.00p | 48.00p | 53.00p | 5000 |
25/05/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
24/05/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
23/05/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
20/05/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
19/05/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
18/05/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
17/05/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
16/05/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
13/05/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
12/05/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
11/05/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
10/05/2016 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
09/05/2016 | 52.00p | 56.99p | 52.00p | 53.00p | 1000 |
06/05/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
05/05/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
04/05/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
03/05/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
29/04/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
28/04/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
27/04/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
26/04/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
25/04/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
22/04/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
21/04/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
20/04/2016 | 52.00p | 52.00p | 47.00p | 52.00p | 20000 |
19/04/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
18/04/2016 | 52.00p | 52.85p | 52.00p | 52.00p | 189 |
15/04/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
14/04/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
13/04/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
12/04/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
11/04/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
08/04/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
07/04/2016 | 52.00p | 52.00p | 49.00p | 52.00p | 30000 |
06/04/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
05/04/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
04/04/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
01/04/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
31/03/2016 | 52.00p | 52.00p | 42.00p | 52.00p | 5000 |
30/03/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
29/03/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
24/03/2016 | 52.00p | 52.00p | 47.00p | 52.00p | 0 |
23/03/2016 | 52.00p | 52.00p | 42.00p | 47.00p | 5155 |
22/03/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
21/03/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
18/03/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
17/03/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
16/03/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
15/03/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
14/03/2016 | 52.00p | 53.00p | 52.00p | 52.00p | 927 |
11/03/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
10/03/2016 | 52.00p | 52.00p | 47.01p | 52.00p | 592 |
*Close Price adjusted for both dividends and splits