Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/01/2016 | 29.00p | 29.70p | 27.25p | 28.50p | 37980 |
20/01/2016 | 29.75p | 29.75p | 28.00p | 29.00p | 23005 |
19/01/2016 | 30.25p | 30.25p | 29.50p | 29.75p | 0 |
18/01/2016 | 29.50p | 30.50p | 29.17p | 30.25p | 51305 |
15/01/2016 | 29.50p | 29.73p | 29.50p | 29.50p | 51643 |
14/01/2016 | 30.00p | 30.00p | 29.00p | 29.50p | 10000 |
13/01/2016 | 30.50p | 30.50p | 30.00p | 30.00p | 21000 |
12/01/2016 | 30.50p | 30.50p | 30.00p | 30.50p | 10000 |
11/01/2016 | 30.25p | 30.50p | 30.00p | 30.50p | 6969 |
08/01/2016 | 30.25p | 31.50p | 30.00p | 30.25p | 133549 |
07/01/2016 | 30.50p | 30.70p | 30.00p | 30.25p | 25030 |
06/01/2016 | 30.50p | 30.50p | 30.35p | 30.50p | 3007 |
05/01/2016 | 31.00p | 31.00p | 30.00p | 30.50p | 46750 |
04/01/2016 | 31.00p | 31.45p | 30.32p | 31.00p | 8458 |
31/12/2015 | 31.00p | 31.50p | 30.00p | 31.00p | 1051 |
30/12/2015 | 31.50p | 31.77p | 30.10p | 31.00p | 48575 |
29/12/2015 | 31.50p | 31.77p | 31.00p | 31.50p | 16259 |
24/12/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
23/12/2015 | 32.00p | 32.00p | 30.00p | 31.50p | 28208 |
22/12/2015 | 31.75p | 32.00p | 31.00p | 32.00p | 50000 |
21/12/2015 | 31.75p | 32.00p | 30.50p | 31.75p | 8000 |
18/12/2015 | 32.00p | 32.00p | 31.00p | 31.75p | 2945 |
17/12/2015 | 31.50p | 32.50p | 31.50p | 31.50p | 1223 |
16/12/2015 | 31.50p | 31.67p | 31.10p | 31.50p | 58225 |
15/12/2015 | 32.75p | 32.75p | 31.00p | 31.25p | 27389 |
14/12/2015 | 32.75p | 32.78p | 32.50p | 32.75p | 4223 |
11/12/2015 | 32.50p | 33.00p | 31.00p | 32.75p | 28651 |
10/12/2015 | 31.75p | 32.50p | 31.75p | 32.50p | 16000 |
09/12/2015 | 32.50p | 33.40p | 31.00p | 31.75p | 179711 |
08/12/2015 | 31.50p | 33.50p | 31.30p | 32.50p | 44453 |
07/12/2015 | 31.00p | 31.77p | 29.50p | 31.50p | 95120 |
04/12/2015 | 31.00p | 32.00p | 30.55p | 31.00p | 33441 |
03/12/2015 | 31.25p | 32.00p | 30.22p | 31.00p | 9103 |
02/12/2015 | 31.50p | 32.00p | 30.16p | 31.25p | 90000 |
01/12/2015 | 29.75p | 32.50p | 29.00p | 31.50p | 173502 |
30/11/2015 | 29.50p | 29.96p | 29.00p | 29.50p | 27293 |
27/11/2015 | 29.50p | 29.98p | 29.00p | 29.50p | 16597 |
26/11/2015 | 29.50p | 30.50p | 29.00p | 29.50p | 18934 |
25/11/2015 | 30.00p | 30.00p | 29.00p | 29.50p | 13782 |
24/11/2015 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
23/11/2015 | 30.00p | 30.33p | 29.00p | 30.00p | 17350 |
20/11/2015 | 30.50p | 30.50p | 28.00p | 30.00p | 77787 |
19/11/2015 | 31.00p | 31.00p | 30.00p | 30.50p | 34200 |
18/11/2015 | 31.50p | 31.88p | 30.00p | 31.00p | 18956 |
17/11/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
16/11/2015 | 31.50p | 32.20p | 30.21p | 31.50p | 10587 |
13/11/2015 | 31.50p | 32.22p | 31.00p | 31.50p | 21000 |
12/11/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
11/11/2015 | 31.50p | 32.22p | 31.50p | 31.50p | 4000 |
10/11/2015 | 31.50p | 31.50p | 30.22p | 31.50p | 4000 |
09/11/2015 | 31.75p | 31.75p | 30.21p | 31.50p | 4713 |
06/11/2015 | 31.75p | 32.30p | 31.75p | 31.75p | 2000 |
05/11/2015 | 30.75p | 31.88p | 30.75p | 31.75p | 4000 |
04/11/2015 | 30.50p | 31.00p | 30.00p | 30.75p | 21780 |
03/11/2015 | 30.50p | 30.50p | 30.00p | 30.50p | 147000 |
02/11/2015 | 30.50p | 30.50p | 30.08p | 30.50p | 5000 |
30/10/2015 | 30.50p | 30.89p | 30.07p | 30.50p | 10159 |
29/10/2015 | 30.50p | 30.89p | 30.00p | 30.50p | 162 |
28/10/2015 | 30.50p | 30.93p | 30.15p | 30.50p | 7199 |
27/10/2015 | 30.50p | 30.79p | 30.50p | 30.50p | 10000 |
26/10/2015 | 30.25p | 31.00p | 30.25p | 30.50p | 38948 |
23/10/2015 | 30.25p | 30.40p | 30.00p | 30.25p | 5500 |
22/10/2015 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
21/10/2015 | 30.25p | 30.25p | 30.00p | 30.25p | 8000 |
20/10/2015 | 30.25p | 30.25p | 30.16p | 30.25p | 10000 |
19/10/2015 | 30.25p | 30.25p | 30.00p | 30.25p | 12000 |
16/10/2015 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
15/10/2015 | 30.50p | 31.00p | 29.00p | 30.25p | 127119 |
14/10/2015 | 31.00p | 31.00p | 30.00p | 30.50p | 25000 |
13/10/2015 | 31.00p | 31.41p | 30.30p | 31.00p | 18400 |
12/10/2015 | 31.50p | 31.56p | 30.17p | 31.00p | 49500 |
09/10/2015 | 31.50p | 31.50p | 30.00p | 31.50p | 31000 |
08/10/2015 | 31.50p | 31.83p | 31.00p | 31.50p | 55444 |
07/10/2015 | 31.50p | 31.83p | 31.50p | 31.50p | 9405 |
06/10/2015 | 30.75p | 31.50p | 30.75p | 31.50p | 9555 |
05/10/2015 | 31.75p | 31.86p | 30.10p | 30.75p | 42446 |
02/10/2015 | 31.75p | 31.75p | 30.63p | 31.75p | 5000 |
01/10/2015 | 31.75p | 31.75p | 31.75p | 31.75p | 0 |
30/09/2015 | 32.50p | 32.80p | 31.50p | 31.75p | 101345 |
29/09/2015 | 32.50p | 33.00p | 32.20p | 32.50p | 12153 |
28/09/2015 | 32.75p | 32.75p | 32.15p | 32.50p | 5566 |
25/09/2015 | 32.75p | 33.15p | 32.15p | 32.75p | 12144 |
24/09/2015 | 33.00p | 33.15p | 32.00p | 32.75p | 12905 |
23/09/2015 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
22/09/2015 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
21/09/2015 | 33.25p | 33.64p | 31.74p | 33.00p | 10747 |
18/09/2015 | 33.25p | 33.25p | 33.25p | 33.25p | 0 |
17/09/2015 | 33.25p | 33.83p | 33.25p | 33.25p | 10000 |
16/09/2015 | 33.00p | 33.33p | 32.23p | 33.25p | 32286 |
15/09/2015 | 33.00p | 33.69p | 33.00p | 33.00p | 10000 |
14/09/2015 | 33.00p | 33.75p | 32.30p | 33.00p | 32574 |
11/09/2015 | 32.50p | 33.38p | 32.50p | 33.00p | 5528 |
10/09/2015 | 32.50p | 32.74p | 32.00p | 32.50p | 50470 |
09/09/2015 | 32.00p | 32.00p | 31.14p | 32.00p | 13595 |
08/09/2015 | 32.00p | 32.22p | 31.50p | 32.00p | 10000 |
07/09/2015 | 31.50p | 32.45p | 31.00p | 32.00p | 27919 |
04/09/2015 | 31.00p | 31.78p | 31.00p | 31.50p | 1573 |
03/09/2015 | 31.00p | 31.90p | 31.00p | 31.00p | 20000 |
02/09/2015 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
01/09/2015 | 31.00p | 31.78p | 30.00p | 31.00p | 90069 |
28/08/2015 | 31.75p | 32.00p | 30.37p | 31.00p | 30308 |
27/08/2015 | 30.75p | 32.07p | 30.60p | 31.75p | 22946 |
26/08/2015 | 30.75p | 31.22p | 30.07p | 30.75p | 6585 |
25/08/2015 | 31.50p | 31.50p | 30.50p | 30.75p | 30797 |
24/08/2015 | 31.50p | 32.25p | 30.00p | 31.50p | 67592 |
21/08/2015 | 33.00p | 33.00p | 30.75p | 31.50p | 107222 |
20/08/2015 | 33.50p | 33.50p | 32.20p | 33.00p | 15300 |
19/08/2015 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
18/08/2015 | 33.50p | 33.50p | 32.36p | 33.50p | 500 |
17/08/2015 | 33.50p | 34.00p | 32.55p | 33.50p | 19061 |
14/08/2015 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
13/08/2015 | 32.50p | 35.00p | 32.50p | 33.50p | 84375 |
12/08/2015 | 32.50p | 33.00p | 32.25p | 32.50p | 8500 |
11/08/2015 | 32.50p | 33.00p | 32.17p | 32.50p | 14621 |
10/08/2015 | 32.00p | 32.73p | 32.00p | 32.50p | 19365 |
07/08/2015 | 32.50p | 32.50p | 32.06p | 32.50p | 491 |
06/08/2015 | 32.50p | 32.50p | 32.00p | 32.50p | 5180 |
05/08/2015 | 32.50p | 32.66p | 32.00p | 32.50p | 7791 |
04/08/2015 | 32.50p | 32.50p | 32.00p | 32.50p | 3530 |
03/08/2015 | 32.50p | 32.50p | 32.00p | 32.50p | 16768 |
31/07/2015 | 32.50p | 32.85p | 32.50p | 32.50p | 12000 |
30/07/2015 | 32.50p | 32.66p | 32.00p | 32.50p | 21650 |
29/07/2015 | 32.50p | 32.69p | 31.50p | 32.50p | 48509 |
28/07/2015 | 32.50p | 32.50p | 32.00p | 32.50p | 3123 |
27/07/2015 | 33.50p | 33.50p | 32.00p | 32.50p | 15000 |
24/07/2015 | 34.00p | 34.00p | 32.50p | 33.50p | 13437 |
23/07/2015 | 34.00p | 34.00p | 33.00p | 34.00p | 12000 |
22/07/2015 | 33.50p | 34.66p | 33.50p | 34.00p | 4291 |
21/07/2015 | 33.50p | 33.50p | 33.00p | 33.50p | 250 |
20/07/2015 | 33.50p | 34.70p | 33.00p | 33.50p | 41678 |
17/07/2015 | 33.50p | 35.00p | 32.50p | 33.50p | 33057 |
16/07/2015 | 33.50p | 33.88p | 33.50p | 33.50p | 1304 |
15/07/2015 | 33.50p | 33.89p | 31.87p | 33.50p | 29364 |
14/07/2015 | 34.00p | 34.50p | 32.50p | 33.50p | 35000 |
13/07/2015 | 34.00p | 34.86p | 33.60p | 34.00p | 17491 |
10/07/2015 | 34.00p | 34.00p | 33.60p | 34.00p | 2148 |
09/07/2015 | 34.00p | 34.00p | 33.50p | 34.00p | 30000 |
08/07/2015 | 34.00p | 34.99p | 33.60p | 34.00p | 10634 |
07/07/2015 | 34.00p | 34.00p | 33.95p | 34.00p | 3869 |
06/07/2015 | 34.00p | 35.00p | 33.85p | 34.00p | 18546 |
03/07/2015 | 34.00p | 35.00p | 33.75p | 34.00p | 34883 |
02/07/2015 | 34.00p | 34.99p | 32.81p | 34.00p | 36508 |
01/07/2015 | 34.50p | 35.50p | 33.14p | 34.00p | 134551 |
30/06/2015 | 32.00p | 35.00p | 32.00p | 35.00p | 100816 |
29/06/2015 | 32.00p | 34.00p | 32.00p | 32.00p | 41741 |
26/06/2015 | 31.50p | 33.00p | 30.23p | 32.00p | 68534 |
25/06/2015 | 31.50p | 32.40p | 30.25p | 31.50p | 30019 |
24/06/2015 | 31.50p | 32.40p | 30.00p | 31.50p | 94000 |
23/06/2015 | 30.00p | 32.79p | 30.00p | 31.50p | 129226 |
22/06/2015 | 29.50p | 30.00p | 29.45p | 29.50p | 50300 |
19/06/2015 | 29.50p | 30.00p | 29.50p | 29.50p | 100317 |
18/06/2015 | 31.00p | 31.00p | 29.50p | 29.50p | 104622 |
17/06/2015 | 31.00p | 31.50p | 30.00p | 31.00p | 25000 |
16/06/2015 | 31.50p | 31.50p | 30.00p | 31.00p | 13066 |
15/06/2015 | 32.00p | 32.00p | 31.00p | 31.50p | 13215 |
12/06/2015 | 32.00p | 32.00p | 32.00p | 32.00p | 6500 |
11/06/2015 | 31.50p | 32.00p | 31.00p | 32.00p | 8250 |
10/06/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
09/06/2015 | 32.00p | 32.00p | 31.00p | 31.50p | 6536 |
08/06/2015 | 32.00p | 32.86p | 31.01p | 32.00p | 6000 |
05/06/2015 | 32.00p | 32.40p | 32.00p | 32.00p | 1000 |
04/06/2015 | 32.00p | 32.46p | 32.00p | 32.00p | 6893 |
03/06/2015 | 32.00p | 32.58p | 31.00p | 32.00p | 33286 |
02/06/2015 | 31.50p | 32.70p | 30.18p | 32.00p | 37977 |
01/06/2015 | 31.25p | 32.25p | 31.25p | 31.25p | 15633 |
29/05/2015 | 31.25p | 32.00p | 30.69p | 31.25p | 12834 |
28/05/2015 | 31.25p | 31.30p | 31.25p | 31.25p | 5591 |
27/05/2015 | 31.25p | 31.30p | 31.25p | 31.25p | 10125 |
26/05/2015 | 31.25p | 32.50p | 31.25p | 31.25p | 1644 |
22/05/2015 | 31.25p | 32.48p | 31.25p | 31.25p | 5214 |
21/05/2015 | 31.25p | 32.50p | 31.25p | 31.25p | 35718 |
20/05/2015 | 31.75p | 32.20p | 31.25p | 31.25p | 34989 |
19/05/2015 | 31.00p | 32.00p | 31.00p | 31.75p | 20587 |
18/05/2015 | 30.75p | 31.94p | 30.75p | 31.00p | 14371 |
15/05/2015 | 30.75p | 31.40p | 30.45p | 30.75p | 2035 |
14/05/2015 | 30.50p | 31.50p | 30.46p | 30.75p | 10911 |
13/05/2015 | 30.25p | 31.48p | 29.66p | 30.50p | 37564 |
12/05/2015 | 30.25p | 31.23p | 29.65p | 30.25p | 25828 |
11/05/2015 | 30.25p | 31.20p | 30.25p | 30.25p | 6000 |
08/05/2015 | 30.00p | 31.26p | 29.00p | 30.25p | 61390 |
07/05/2015 | 30.25p | 30.25p | 29.00p | 30.00p | 101670 |
06/05/2015 | 30.25p | 30.90p | 29.18p | 30.25p | 5532 |
05/05/2015 | 30.25p | 30.25p | 30.25p | 30.25p | 9917 |
01/05/2015 | 31.00p | 31.00p | 29.19p | 30.25p | 66570 |
30/04/2015 | 31.00p | 31.65p | 31.00p | 31.00p | 6387 |
29/04/2015 | 31.00p | 31.00p | 31.00p | 31.00p | 1000 |
28/04/2015 | 32.00p | 32.00p | 30.00p | 31.00p | 141275 |
27/04/2015 | 32.00p | 32.00p | 31.00p | 32.00p | 25793 |
24/04/2015 | 32.00p | 32.00p | 30.41p | 32.00p | 13295 |
23/04/2015 | 32.00p | 32.00p | 31.01p | 32.00p | 3161 |
22/04/2015 | 32.00p | 32.00p | 28.00p | 32.00p | 70000 |
21/04/2015 | 32.75p | 32.75p | 31.00p | 32.00p | 21496 |
20/04/2015 | 33.00p | 33.50p | 32.00p | 32.75p | 34121 |
17/04/2015 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
16/04/2015 | 33.00p | 33.00p | 32.00p | 33.00p | 2546 |
15/04/2015 | 31.00p | 33.00p | 31.00p | 33.00p | 86115 |
14/04/2015 | 31.00p | 31.50p | 30.50p | 31.00p | 12861 |
13/04/2015 | 31.00p | 31.00p | 30.00p | 31.00p | 32400 |
10/04/2015 | 31.25p | 32.06p | 30.00p | 31.00p | 11178 |
09/04/2015 | 32.00p | 32.50p | 30.82p | 31.25p | 23049 |
*Close Price adjusted for both dividends and splits