Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/04/2016 | 36.54p | 38.78p | 36.07p | 36.75p | 106143 |
08/04/2016 | 36.54p | 36.54p | 35.84p | 36.54p | 1800 |
07/04/2016 | 36.54p | 38.08p | 35.00p | 36.54p | 48850 |
06/04/2016 | 36.54p | 37.10p | 36.54p | 36.54p | 0 |
05/04/2016 | 36.54p | 36.54p | 36.14p | 36.54p | 7000 |
04/04/2016 | 36.54p | 37.38p | 35.00p | 36.54p | 52729 |
01/04/2016 | 37.10p | 37.10p | 35.98p | 36.54p | 28714 |
31/03/2016 | 36.54p | 37.93p | 35.98p | 36.54p | 69171 |
30/03/2016 | 36.40p | 37.80p | 35.98p | 36.54p | 12143 |
29/03/2016 | 36.40p | 37.10p | 36.40p | 36.40p | 2657 |
24/03/2016 | 36.40p | 36.40p | 36.40p | 36.40p | 0 |
23/03/2016 | 36.40p | 36.40p | 36.40p | 36.40p | 0 |
22/03/2016 | 35.00p | 36.66p | 35.00p | 36.40p | 23843 |
21/03/2016 | 35.00p | 35.35p | 35.00p | 35.00p | 0 |
18/03/2016 | 35.00p | 36.40p | 34.67p | 35.00p | 20164 |
17/03/2016 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
16/03/2016 | 35.56p | 37.10p | 35.00p | 35.00p | 24607 |
15/03/2016 | 35.56p | 37.10p | 34.17p | 35.56p | 6857 |
14/03/2016 | 34.79p | 36.61p | 34.58p | 35.56p | 7721 |
11/03/2016 | 34.79p | 34.79p | 34.39p | 34.79p | 21429 |
10/03/2016 | 34.86p | 34.86p | 33.88p | 34.79p | 6000 |
09/03/2016 | 32.76p | 36.40p | 32.48p | 34.86p | 254464 |
08/03/2016 | 31.71p | 33.25p | 31.08p | 32.76p | 115979 |
07/03/2016 | 31.71p | 31.71p | 30.78p | 31.71p | 1264543 |
04/03/2016 | 32.06p | 32.06p | 30.80p | 31.71p | 69000 |
03/03/2016 | 32.55p | 33.18p | 31.66p | 32.06p | 55036 |
02/03/2016 | 32.34p | 33.47p | 31.87p | 32.55p | 38507 |
01/03/2016 | 29.75p | 32.91p | 29.75p | 32.34p | 192307 |
29/02/2016 | 29.19p | 29.19p | 29.19p | 29.19p | 0 |
26/02/2016 | 28.84p | 29.40p | 28.84p | 29.19p | 40164 |
25/02/2016 | 28.49p | 29.40p | 27.44p | 28.84p | 44071 |
24/02/2016 | 28.49p | 28.49p | 28.49p | 28.49p | 0 |
23/02/2016 | 28.70p | 28.70p | 27.30p | 28.49p | 37714 |
22/02/2016 | 29.05p | 29.05p | 27.42p | 28.49p | 79421 |
19/02/2016 | 29.05p | 29.05p | 27.30p | 29.05p | 74486 |
18/02/2016 | 30.45p | 30.45p | 28.70p | 29.40p | 46743 |
17/02/2016 | 30.45p | 30.45p | 29.40p | 30.45p | 116886 |
16/02/2016 | 30.80p | 30.80p | 29.40p | 30.45p | 33671 |
15/02/2016 | 30.80p | 30.80p | 30.10p | 30.80p | 35314 |
12/02/2016 | 30.80p | 30.80p | 30.80p | 30.80p | 0 |
11/02/2016 | 30.80p | 30.80p | 30.10p | 30.80p | 607143 |
10/02/2016 | 30.80p | 31.11p | 30.80p | 30.80p | 3179 |
09/02/2016 | 30.80p | 30.80p | 30.80p | 30.80p | 0 |
08/02/2016 | 30.80p | 30.80p | 30.80p | 30.80p | 0 |
05/02/2016 | 30.80p | 31.11p | 30.10p | 30.80p | 13543 |
04/02/2016 | 30.80p | 31.14p | 30.10p | 30.80p | 62793 |
03/02/2016 | 30.80p | 30.80p | 30.80p | 30.80p | 0 |
02/02/2016 | 30.80p | 31.50p | 30.10p | 30.80p | 15343 |
01/02/2016 | 30.80p | 30.80p | 30.80p | 30.80p | 0 |
29/01/2016 | 30.80p | 30.80p | 30.10p | 30.80p | 106029 |
28/01/2016 | 30.80p | 30.80p | 30.10p | 30.80p | 34214 |
27/01/2016 | 31.15p | 31.15p | 30.10p | 30.80p | 46429 |
26/01/2016 | 33.60p | 33.60p | 30.52p | 31.50p | 170943 |
25/01/2016 | 33.60p | 33.60p | 32.90p | 33.60p | 0 |
22/01/2016 | 33.60p | 33.60p | 33.60p | 33.60p | 0 |
21/01/2016 | 33.25p | 33.60p | 32.90p | 33.60p | 20543 |
20/01/2016 | 31.85p | 33.60p | 31.85p | 33.25p | 97514 |
19/01/2016 | 33.95p | 33.95p | 31.85p | 31.85p | 21429 |
18/01/2016 | 33.95p | 34.30p | 32.90p | 33.95p | 19257 |
15/01/2016 | 34.30p | 34.30p | 33.95p | 33.95p | 0 |
14/01/2016 | 34.30p | 34.30p | 33.60p | 34.30p | 0 |
13/01/2016 | 34.30p | 35.00p | 34.30p | 34.30p | 4571 |
12/01/2016 | 34.30p | 34.30p | 34.30p | 34.30p | 0 |
11/01/2016 | 34.30p | 34.30p | 33.60p | 34.30p | 157 |
08/01/2016 | 34.30p | 34.30p | 33.60p | 34.30p | 2171 |
07/01/2016 | 35.70p | 35.70p | 33.88p | 34.30p | 59314 |
06/01/2016 | 37.10p | 37.10p | 35.00p | 35.70p | 65714 |
05/01/2016 | 37.10p | 37.10p | 37.09p | 37.10p | 5357 |
04/01/2016 | 37.10p | 37.10p | 36.40p | 37.10p | 1936 |
31/12/2015 | 37.10p | 37.10p | 36.40p | 37.10p | 23000 |
30/12/2015 | 37.10p | 37.10p | 36.40p | 37.10p | 11429 |
29/12/2015 | 37.10p | 37.10p | 36.40p | 37.10p | 157143 |
24/12/2015 | 37.10p | 37.10p | 36.40p | 37.10p | 36914 |
23/12/2015 | 37.45p | 37.45p | 36.40p | 37.10p | 202143 |
22/12/2015 | 37.45p | 37.45p | 36.40p | 37.45p | 29764 |
21/12/2015 | 37.45p | 37.80p | 37.45p | 37.45p | 7479 |
18/12/2015 | 37.45p | 38.04p | 36.40p | 37.45p | 298471 |
17/12/2015 | 36.05p | 36.05p | 35.00p | 35.70p | 66000 |
16/12/2015 | 36.05p | 36.05p | 35.78p | 36.05p | 23000 |
15/12/2015 | 36.05p | 36.05p | 36.05p | 36.05p | 0 |
14/12/2015 | 36.05p | 37.10p | 36.05p | 36.05p | 33571 |
11/12/2015 | 36.05p | 36.05p | 35.53p | 36.05p | 8000 |
10/12/2015 | 36.05p | 36.85p | 36.05p | 36.05p | 14286 |
09/12/2015 | 36.05p | 36.05p | 36.05p | 36.05p | 0 |
08/12/2015 | 36.05p | 36.05p | 35.67p | 36.05p | 7143 |
07/12/2015 | 36.05p | 36.05p | 35.70p | 36.05p | 0 |
04/12/2015 | 36.05p | 36.05p | 35.70p | 36.05p | 0 |
03/12/2015 | 36.05p | 36.05p | 36.05p | 36.05p | 0 |
02/12/2015 | 36.05p | 36.79p | 35.67p | 36.05p | 38421 |
01/12/2015 | 36.05p | 36.89p | 35.63p | 36.05p | 50079 |
30/11/2015 | 36.05p | 37.07p | 35.42p | 36.05p | 15229 |
27/11/2015 | 35.35p | 36.40p | 35.35p | 36.05p | 25379 |
26/11/2015 | 35.35p | 35.70p | 34.70p | 35.35p | 39000 |
25/11/2015 | 35.70p | 36.40p | 35.35p | 35.35p | 25214 |
24/11/2015 | 35.00p | 36.40p | 35.00p | 35.70p | 74179 |
23/11/2015 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
20/11/2015 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
19/11/2015 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
18/11/2015 | 35.00p | 35.98p | 34.10p | 35.00p | 19379 |
17/11/2015 | 37.10p | 37.10p | 34.58p | 35.00p | 183771 |
16/11/2015 | 37.10p | 37.10p | 37.10p | 37.10p | 0 |
13/11/2015 | 37.10p | 37.10p | 37.10p | 37.10p | 0 |
12/11/2015 | 37.10p | 37.66p | 37.10p | 37.10p | 8607 |
11/11/2015 | 37.10p | 37.80p | 36.82p | 37.10p | 60264 |
10/11/2015 | 35.70p | 37.80p | 35.70p | 37.10p | 52757 |
09/11/2015 | 35.70p | 35.70p | 35.42p | 35.70p | 1000 |
06/11/2015 | 35.70p | 35.70p | 35.70p | 35.70p | 0 |
05/11/2015 | 35.70p | 36.16p | 35.38p | 35.70p | 30885814 |
04/11/2015 | 35.70p | 35.70p | 35.70p | 35.70p | 0 |
03/11/2015 | 36.40p | 36.40p | 35.00p | 35.70p | 68000 |
02/11/2015 | 36.40p | 37.38p | 36.40p | 36.40p | 3854672 |
30/10/2015 | 36.40p | 36.40p | 36.40p | 36.40p | 0 |
29/10/2015 | 36.40p | 36.40p | 36.40p | 36.40p | 0 |
28/10/2015 | 36.40p | 36.40p | 36.40p | 36.40p | 0 |
27/10/2015 | 35.70p | 36.40p | 35.70p | 36.40p | 13321 |
26/10/2015 | 35.70p | 36.33p | 35.50p | 35.70p | 16357 |
23/10/2015 | 35.70p | 35.70p | 35.70p | 35.70p | 0 |
22/10/2015 | 35.70p | 35.70p | 35.70p | 35.70p | 0 |
21/10/2015 | 35.70p | 35.70p | 35.00p | 35.70p | 11271 |
20/10/2015 | 35.70p | 35.70p | 35.70p | 35.70p | 0 |
19/10/2015 | 35.70p | 35.70p | 35.00p | 35.70p | 3257 |
16/10/2015 | 35.70p | 35.70p | 35.50p | 35.70p | 12286 |
15/10/2015 | 35.70p | 35.70p | 35.70p | 35.70p | 0 |
14/10/2015 | 35.70p | 35.70p | 35.50p | 35.70p | 15286 |
13/10/2015 | 35.70p | 35.70p | 35.50p | 35.70p | 182857 |
12/10/2015 | 35.70p | 35.70p | 35.50p | 35.70p | 25000 |
09/10/2015 | 35.70p | 36.40p | 35.70p | 35.70p | 4086 |
08/10/2015 | 35.70p | 35.70p | 35.56p | 35.70p | 52000 |
07/10/2015 | 35.70p | 35.70p | 35.49p | 35.70p | 23271 |
06/10/2015 | 35.70p | 35.70p | 35.00p | 35.70p | 4571 |
05/10/2015 | 35.35p | 35.70p | 35.35p | 35.70p | 26100 |
02/10/2015 | 35.00p | 35.35p | 35.00p | 35.35p | 0 |
01/10/2015 | 35.00p | 35.39p | 34.66p | 35.00p | 37286 |
30/09/2015 | 35.00p | 35.00p | 34.30p | 35.00p | 17000 |
29/09/2015 | 35.00p | 35.00p | 34.30p | 35.00p | 0 |
28/09/2015 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
25/09/2015 | 35.00p | 35.00p | 34.30p | 35.00p | 0 |
24/09/2015 | 35.00p | 35.00p | 34.66p | 35.00p | 1000 |
23/09/2015 | 35.00p | 35.00p | 34.44p | 35.00p | 2000 |
22/09/2015 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
21/09/2015 | 35.00p | 35.00p | 35.00p | 35.00p | 92857 |
18/09/2015 | 35.00p | 35.00p | 34.44p | 35.00p | 20000 |
17/09/2015 | 35.00p | 35.00p | 34.45p | 35.00p | 5000 |
16/09/2015 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
15/09/2015 | 35.00p | 35.00p | 34.37p | 35.00p | 36000 |
14/09/2015 | 33.95p | 35.56p | 33.95p | 35.00p | 158393 |
11/09/2015 | 33.95p | 34.02p | 33.95p | 33.95p | 7143 |
10/09/2015 | 34.30p | 35.00p | 33.91p | 33.95p | 75393 |
09/09/2015 | 33.95p | 35.00p | 33.66p | 34.30p | 30271 |
08/09/2015 | 33.95p | 33.95p | 33.60p | 33.95p | 0 |
07/09/2015 | 33.95p | 33.95p | 33.60p | 33.95p | 20000 |
04/09/2015 | 33.95p | 35.00p | 33.95p | 33.95p | 8571 |
03/09/2015 | 33.95p | 33.95p | 33.95p | 33.95p | 0 |
02/09/2015 | 33.95p | 33.95p | 32.90p | 33.95p | 43029 |
01/09/2015 | 33.95p | 34.86p | 33.95p | 33.95p | 144786 |
28/08/2015 | 33.95p | 33.95p | 33.95p | 33.95p | 0 |
27/08/2015 | 33.95p | 33.95p | 33.95p | 33.95p | 0 |
26/08/2015 | 33.95p | 33.95p | 33.66p | 33.95p | 5000 |
25/08/2015 | 33.95p | 34.77p | 33.60p | 33.95p | 11143 |
24/08/2015 | 33.95p | 33.95p | 33.95p | 33.95p | 0 |
21/08/2015 | 34.30p | 34.30p | 33.89p | 33.95p | 17714 |
20/08/2015 | 34.30p | 34.72p | 34.30p | 34.30p | 222557 |
19/08/2015 | 34.30p | 34.30p | 33.60p | 34.30p | 28057 |
18/08/2015 | 34.30p | 34.30p | 33.60p | 34.30p | 350 |
17/08/2015 | 34.30p | 34.30p | 34.30p | 34.30p | 0 |
14/08/2015 | 34.30p | 34.30p | 33.60p | 34.30p | 53714 |
13/08/2015 | 33.60p | 34.30p | 33.60p | 34.30p | 0 |
12/08/2015 | 33.60p | 33.60p | 33.60p | 33.60p | 0 |
11/08/2015 | 33.60p | 33.60p | 33.60p | 33.60p | 0 |
10/08/2015 | 33.60p | 35.00p | 33.12p | 33.60p | 23950 |
07/08/2015 | 33.60p | 33.60p | 33.12p | 33.60p | 19643 |
06/08/2015 | 33.25p | 35.00p | 33.25p | 33.60p | 11471 |
05/08/2015 | 33.25p | 34.30p | 33.25p | 33.25p | 6429 |
04/08/2015 | 33.25p | 33.25p | 33.25p | 33.25p | 0 |
03/08/2015 | 32.55p | 33.25p | 32.55p | 33.25p | 57771 |
31/07/2015 | 32.20p | 32.90p | 32.20p | 32.55p | 33371 |
30/07/2015 | 31.85p | 32.20p | 31.52p | 32.20p | 7936 |
29/07/2015 | 31.85p | 31.85p | 31.50p | 31.85p | 7143 |
28/07/2015 | 31.15p | 32.06p | 31.15p | 31.85p | 41429 |
27/07/2015 | 31.15p | 31.50p | 31.15p | 31.15p | 0 |
24/07/2015 | 31.50p | 31.50p | 31.36p | 31.50p | 133771 |
23/07/2015 | 31.50p | 31.50p | 30.33p | 31.50p | 72507 |
22/07/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 1543 |
21/07/2015 | 31.50p | 31.92p | 30.11p | 31.50p | 51821 |
20/07/2015 | 31.50p | 31.50p | 30.30p | 31.50p | 5000 |
17/07/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
16/07/2015 | 31.50p | 32.20p | 31.50p | 31.50p | 6036 |
15/07/2015 | 31.50p | 32.20p | 30.24p | 31.50p | 2050 |
14/07/2015 | 31.50p | 31.50p | 30.24p | 31.50p | 24807 |
13/07/2015 | 31.50p | 31.50p | 30.24p | 31.50p | 7143 |
10/07/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
09/07/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
08/07/2015 | 31.50p | 31.50p | 30.45p | 31.50p | 40500 |
07/07/2015 | 31.85p | 32.75p | 31.22p | 31.50p | 46071 |
06/07/2015 | 31.85p | 31.85p | 31.23p | 31.85p | 157 |
03/07/2015 | 31.85p | 31.85p | 31.85p | 31.85p | 0 |
02/07/2015 | 31.85p | 31.85p | 31.85p | 31.85p | 0 |
01/07/2015 | 31.85p | 32.76p | 31.85p | 31.85p | 3050 |
30/06/2015 | 31.50p | 32.56p | 31.50p | 31.85p | 28571 |
29/06/2015 | 31.50p | 32.12p | 31.08p | 31.50p | 32236 |
*Close Price adjusted for both dividends and splits