Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/08/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 19000 |
18/08/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 3606 |
17/08/2017 | 26.50p | 26.50p | 26.25p | 26.50p | 90435 |
16/08/2017 | 27.00p | 26.50p | 26.25p | 26.50p | 151503 |
15/08/2017 | 27.00p | 26.50p | 26.50p | 26.50p | 0 |
14/08/2017 | 27.50p | 26.50p | 26.50p | 26.50p | 14000 |
11/08/2017 | 27.50p | 26.50p | 26.50p | 26.50p | 11108 |
10/08/2017 | 27.75p | 26.75p | 26.50p | 26.50p | 10000 |
09/08/2017 | 27.75p | 26.75p | 26.75p | 26.75p | 14313 |
08/08/2017 | 27.75p | 27.00p | 26.75p | 26.75p | 148172 |
07/08/2017 | 27.25p | 27.25p | 27.00p | 27.00p | 41545 |
04/08/2017 | 27.75p | 27.25p | 27.25p | 27.25p | 0 |
03/08/2017 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
02/08/2017 | 27.25p | 27.25p | 27.25p | 27.25p | 16622 |
01/08/2017 | 27.25p | 27.25p | 27.25p | 27.25p | 18781 |
31/07/2017 | 27.75p | 27.75p | 27.25p | 27.25p | 25534 |
28/07/2017 | 27.75p | 28.00p | 27.75p | 27.75p | 16133 |
27/07/2017 | 27.25p | 28.00p | 27.25p | 28.00p | 152342 |
26/07/2017 | 27.00p | 27.25p | 27.00p | 27.25p | 40000 |
25/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 11628 |
24/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 173000 |
21/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 16278 |
20/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 13636 |
19/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 50000 |
18/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 37000 |
17/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
14/07/2017 | 27.00p | 27.25p | 27.00p | 27.00p | 127737 |
13/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 15974 |
12/07/2017 | 26.75p | 27.00p | 26.75p | 27.00p | 37515 |
11/07/2017 | 26.75p | 26.75p | 26.75p | 26.75p | 20610 |
10/07/2017 | 27.00p | 27.00p | 26.75p | 26.75p | 59360 |
07/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 3500 |
06/07/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 21355 |
05/07/2017 | 28.00p | 28.00p | 27.00p | 27.00p | 145741 |
04/07/2017 | 27.50p | 28.00p | 27.50p | 28.00p | 70079 |
03/07/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 73624 |
30/06/2017 | 27.50p | 27.50p | 27.00p | 27.50p | 96614 |
29/06/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 14098 |
28/06/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 25000 |
27/06/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 62000 |
26/06/2017 | 27.00p | 27.00p | 26.50p | 27.00p | 39156 |
23/06/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
22/06/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
21/06/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
20/06/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
19/06/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
16/06/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
15/06/2017 | 27.00p | 27.00p | 26.14p | 27.00p | 17914 |
14/06/2017 | 27.00p | 27.40p | 26.50p | 27.00p | 60816 |
13/06/2017 | 27.50p | 27.50p | 26.06p | 27.00p | 1000 |
12/06/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
09/06/2017 | 27.50p | 28.00p | 27.50p | 27.50p | 1000 |
08/06/2017 | 28.00p | 28.00p | 27.00p | 28.00p | 25000 |
07/06/2017 | 28.00p | 28.00p | 27.04p | 28.00p | 54165 |
06/06/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
05/06/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
02/06/2017 | 28.00p | 28.00p | 27.20p | 28.00p | 8751 |
01/06/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
31/05/2017 | 28.00p | 28.00p | 27.14p | 28.00p | 25000 |
30/05/2017 | 28.50p | 28.84p | 27.14p | 28.00p | 35924 |
26/05/2017 | 28.50p | 28.00p | 28.00p | 28.00p | 0 |
25/05/2017 | 28.50p | 28.00p | 28.00p | 28.00p | 0 |
24/05/2017 | 28.00p | 28.95p | 27.42p | 28.00p | 81472 |
23/05/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
22/05/2017 | 28.00p | 28.50p | 28.00p | 28.00p | 0 |
19/05/2017 | 28.50p | 28.98p | 28.00p | 28.00p | 4000 |
18/05/2017 | 28.50p | 28.50p | 28.00p | 28.00p | 0 |
17/05/2017 | 28.50p | 28.50p | 27.34p | 28.00p | 50000 |
16/05/2017 | 27.75p | 28.50p | 27.75p | 28.00p | 10877 |
15/05/2017 | 27.75p | 28.47p | 27.75p | 27.75p | 25385 |
12/05/2017 | 27.75p | 28.40p | 27.50p | 27.75p | 175326 |
11/05/2017 | 28.00p | 28.86p | 27.50p | 27.75p | 123325 |
10/05/2017 | 28.00p | 28.96p | 27.70p | 28.00p | 14621 |
09/05/2017 | 28.00p | 28.75p | 27.60p | 28.00p | 28986 |
08/05/2017 | 28.00p | 28.50p | 27.50p | 28.00p | 67541 |
05/05/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
04/05/2017 | 28.00p | 28.00p | 27.40p | 28.00p | 11700 |
03/05/2017 | 28.00p | 28.00p | 27.54p | 28.00p | 8333 |
02/05/2017 | 28.00p | 28.96p | 28.00p | 28.00p | 1117 |
28/04/2017 | 28.00p | 28.00p | 27.00p | 28.00p | 207212 |
27/04/2017 | 26.50p | 28.00p | 26.20p | 28.00p | 178694 |
26/04/2017 | 28.00p | 28.86p | 27.22p | 28.00p | 80148 |
25/04/2017 | 28.50p | 28.50p | 28.00p | 28.00p | 12000 |
24/04/2017 | 28.50p | 28.50p | 28.26p | 28.50p | 12149 |
21/04/2017 | 28.50p | 28.95p | 28.20p | 28.50p | 207168 |
20/04/2017 | 28.00p | 29.00p | 27.00p | 28.50p | 50904 |
19/04/2017 | 27.00p | 28.94p | 27.00p | 28.00p | 8666 |
18/04/2017 | 27.00p | 27.00p | 26.20p | 27.00p | 1601 |
13/04/2017 | 27.00p | 27.96p | 26.25p | 27.00p | 17185 |
12/04/2017 | 26.50p | 28.50p | 26.50p | 27.00p | 212750 |
11/04/2017 | 26.50p | 27.25p | 26.50p | 26.50p | 10000 |
10/04/2017 | 25.50p | 26.50p | 25.26p | 26.50p | 37229 |
07/04/2017 | 25.50p | 25.85p | 25.25p | 25.50p | 34453 |
06/04/2017 | 25.50p | 25.85p | 25.50p | 25.50p | 1000 |
05/04/2017 | 25.50p | 25.85p | 25.50p | 25.50p | 25500 |
04/04/2017 | 25.50p | 26.00p | 24.50p | 25.50p | 359670 |
03/04/2017 | 26.00p | 26.00p | 25.20p | 25.50p | 27000 |
31/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
30/03/2017 | 26.00p | 26.86p | 25.20p | 26.00p | 10127 |
29/03/2017 | 26.00p | 26.40p | 26.00p | 26.00p | 38068 |
28/03/2017 | 26.00p | 26.38p | 25.14p | 26.00p | 25000 |
27/03/2017 | 26.00p | 26.00p | 25.10p | 26.00p | 35000 |
24/03/2017 | 26.00p | 26.40p | 25.00p | 26.00p | 13402 |
23/03/2017 | 26.00p | 26.00p | 25.00p | 26.00p | 30527 |
22/03/2017 | 26.75p | 26.75p | 26.00p | 26.00p | 58000 |
21/03/2017 | 26.75p | 26.85p | 26.75p | 26.75p | 43700 |
20/03/2017 | 27.75p | 27.75p | 25.75p | 26.75p | 215033 |
17/03/2017 | 27.75p | 27.75p | 27.00p | 27.50p | 16680 |
16/03/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
15/03/2017 | 27.75p | 27.75p | 27.16p | 27.75p | 344184 |
14/03/2017 | 27.75p | 27.75p | 27.20p | 27.75p | 4288 |
13/03/2017 | 27.75p | 27.75p | 27.16p | 27.75p | 315 |
10/03/2017 | 27.75p | 28.35p | 27.03p | 27.75p | 16905 |
09/03/2017 | 27.75p | 28.35p | 27.07p | 27.75p | 101149 |
08/03/2017 | 27.75p | 27.75p | 27.20p | 27.75p | 53938 |
07/03/2017 | 27.75p | 28.47p | 27.75p | 27.75p | 14049 |
06/03/2017 | 27.75p | 27.75p | 27.30p | 27.75p | 3593 |
03/03/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
02/03/2017 | 27.75p | 28.47p | 27.75p | 27.75p | 5756 |
01/03/2017 | 27.75p | 28.47p | 27.30p | 27.75p | 17880 |
28/02/2017 | 27.75p | 27.75p | 27.30p | 27.75p | 1876 |
27/02/2017 | 27.75p | 27.75p | 27.00p | 27.75p | 54504 |
24/02/2017 | 27.75p | 28.50p | 27.30p | 27.75p | 22745 |
23/02/2017 | 27.75p | 28.50p | 27.07p | 27.75p | 150882 |
22/02/2017 | 27.75p | 27.75p | 27.30p | 27.75p | 45847 |
21/02/2017 | 27.75p | 28.40p | 27.41p | 27.75p | 26681 |
20/02/2017 | 27.75p | 27.75p | 27.41p | 27.75p | 19211 |
17/02/2017 | 27.75p | 28.47p | 27.75p | 27.75p | 19813 |
16/02/2017 | 27.75p | 27.75p | 27.30p | 27.75p | 37220 |
15/02/2017 | 27.75p | 28.50p | 27.30p | 27.75p | 36316 |
14/02/2017 | 27.00p | 28.00p | 26.40p | 27.75p | 41130 |
13/02/2017 | 27.00p | 27.00p | 26.40p | 27.00p | 9074 |
10/02/2017 | 27.00p | 27.96p | 26.39p | 27.00p | 8606 |
09/02/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
08/02/2017 | 26.75p | 27.85p | 26.34p | 27.00p | 102805 |
07/02/2017 | 26.75p | 27.00p | 26.33p | 27.00p | 70000 |
06/02/2017 | 26.25p | 26.97p | 25.66p | 26.25p | 62430 |
03/02/2017 | 26.25p | 26.25p | 26.10p | 26.25p | 24920 |
02/02/2017 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
01/02/2017 | 27.25p | 27.25p | 26.00p | 26.25p | 20500 |
31/01/2017 | 27.50p | 27.50p | 26.50p | 27.25p | 83356 |
30/01/2017 | 28.00p | 28.00p | 27.14p | 27.50p | 10614 |
27/01/2017 | 28.00p | 28.45p | 27.10p | 28.00p | 113776 |
26/01/2017 | 28.50p | 28.50p | 28.00p | 28.00p | 0 |
25/01/2017 | 28.50p | 28.92p | 27.25p | 28.50p | 11493 |
24/01/2017 | 28.50p | 28.95p | 27.15p | 28.50p | 22367 |
23/01/2017 | 28.50p | 28.50p | 28.20p | 28.50p | 36000 |
20/01/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
19/01/2017 | 27.75p | 28.50p | 27.75p | 28.50p | 7712 |
18/01/2017 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
17/01/2017 | 27.75p | 28.42p | 27.55p | 27.75p | 37524 |
16/01/2017 | 28.00p | 28.50p | 27.75p | 27.75p | 5000 |
13/01/2017 | 29.00p | 29.00p | 27.55p | 28.00p | 80627 |
12/01/2017 | 29.00p | 29.40p | 28.00p | 29.00p | 77980 |
11/01/2017 | 29.50p | 30.33p | 29.25p | 29.25p | 5757 |
10/01/2017 | 30.00p | 31.00p | 29.14p | 29.50p | 26290 |
09/01/2017 | 29.75p | 31.00p | 29.60p | 30.00p | 99470 |
06/01/2017 | 29.25p | 30.89p | 29.10p | 29.75p | 39843 |
05/01/2017 | 28.25p | 29.90p | 28.25p | 29.25p | 87586 |
04/01/2017 | 28.00p | 28.96p | 27.30p | 28.25p | 43761 |
03/01/2017 | 26.75p | 28.86p | 26.15p | 28.00p | 229201 |
30/12/2016 | 26.50p | 26.93p | 26.15p | 26.50p | 13427 |
29/12/2016 | 27.50p | 27.50p | 26.50p | 26.50p | 50000 |
28/12/2016 | 27.75p | 28.50p | 27.25p | 27.50p | 148000 |
23/12/2016 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
22/12/2016 | 27.25p | 28.50p | 27.25p | 27.75p | 16007 |
21/12/2016 | 27.25p | 28.45p | 27.25p | 27.25p | 14730 |
20/12/2016 | 27.25p | 27.97p | 27.25p | 27.25p | 25755 |
19/12/2016 | 25.00p | 27.83p | 25.00p | 27.25p | 111545 |
16/12/2016 | 24.75p | 25.00p | 24.58p | 24.75p | 49000 |
15/12/2016 | 24.50p | 25.00p | 24.50p | 24.75p | 38273 |
14/12/2016 | 25.25p | 25.68p | 24.86p | 25.25p | 33140 |
13/12/2016 | 25.25p | 25.69p | 24.53p | 25.25p | 40004 |
12/12/2016 | 25.50p | 25.75p | 24.75p | 25.25p | 22101 |
09/12/2016 | 25.50p | 25.75p | 25.50p | 25.50p | 0 |
08/12/2016 | 25.50p | 26.00p | 25.50p | 25.50p | 19211 |
07/12/2016 | 25.50p | 26.06p | 24.60p | 25.50p | 45266 |
06/12/2016 | 25.50p | 26.08p | 24.60p | 25.50p | 32500 |
05/12/2016 | 25.50p | 25.80p | 24.60p | 25.50p | 25000 |
02/12/2016 | 25.25p | 25.82p | 24.50p | 25.50p | 39046 |
01/12/2016 | 26.50p | 26.50p | 24.50p | 25.00p | 61000 |
30/11/2016 | 26.50p | 26.50p | 26.00p | 26.50p | 7628 |
29/11/2016 | 26.50p | 26.50p | 25.25p | 26.50p | 126041 |
28/11/2016 | 26.50p | 26.50p | 26.00p | 26.50p | 7347 |
25/11/2016 | 26.50p | 26.90p | 26.00p | 26.50p | 60610 |
24/11/2016 | 26.50p | 26.90p | 26.50p | 26.50p | 1821 |
23/11/2016 | 26.50p | 26.90p | 26.50p | 26.50p | 3717 |
22/11/2016 | 26.50p | 26.50p | 26.02p | 26.50p | 8300 |
21/11/2016 | 26.50p | 26.90p | 26.50p | 26.50p | 13438 |
18/11/2016 | 26.50p | 26.50p | 25.50p | 26.50p | 8000 |
17/11/2016 | 26.50p | 26.50p | 26.00p | 26.50p | 2340 |
16/11/2016 | 26.50p | 26.50p | 26.00p | 26.50p | 4768 |
15/11/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
14/11/2016 | 26.50p | 26.50p | 26.00p | 26.50p | 1000 |
11/11/2016 | 26.50p | 26.90p | 26.50p | 26.50p | 2000 |
10/11/2016 | 26.50p | 27.00p | 26.00p | 26.50p | 33793 |
09/11/2016 | 27.25p | 27.25p | 26.00p | 26.50p | 33356 |
08/11/2016 | 27.50p | 28.14p | 27.50p | 27.75p | 18623 |
07/11/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
04/11/2016 | 27.50p | 27.95p | 27.00p | 27.50p | 5000 |
*Close Price adjusted for both dividends and splits