Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/01/2016 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
26/01/2016 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
25/01/2016 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
22/01/2016 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
21/01/2016 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
20/01/2016 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
19/01/2016 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
18/01/2016 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
15/01/2016 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
14/01/2016 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
13/01/2016 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
12/01/2016 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
11/01/2016 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
08/01/2016 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
07/01/2016 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
06/01/2016 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
05/01/2016 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
04/01/2016 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
31/12/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
30/12/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
29/12/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
24/12/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
23/12/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
22/12/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
21/12/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
18/12/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
17/12/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
16/12/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
15/12/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
14/12/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
11/12/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
10/12/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
09/12/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
08/12/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
07/12/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
04/12/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
03/12/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
02/12/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
01/12/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
30/11/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
27/11/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
26/11/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
25/11/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
24/11/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
23/11/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
20/11/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
19/11/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
18/11/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
17/11/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
16/11/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
13/11/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
12/11/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
11/11/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
10/11/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
09/11/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
06/11/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
05/11/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
04/11/2015 | 28.83p | 31.75p | 31.75p | 31.75p | 0 |
03/11/2015 | 28.83p | 31.75p | 28.83p | 31.75p | 423 |
02/11/2015 | 28.83p | 31.75p | 28.83p | 31.75p | 815 |
30/10/2015 | 28.84p | 31.75p | 28.84p | 31.75p | 2500 |
29/10/2015 | 28.83p | 31.75p | 28.83p | 31.75p | 1406 |
28/10/2015 | 31.00p | 31.90p | 31.00p | 31.75p | 40640 |
27/10/2015 | 30.00p | 31.75p | 31.75p | 31.75p | 0 |
26/10/2015 | 30.00p | 32.50p | 30.00p | 31.75p | 30836 |
23/10/2015 | 31.40p | 31.50p | 31.00p | 31.00p | 18784 |
22/10/2015 | 31.50p | 31.50p | 29.00p | 31.00p | 20000 |
21/10/2015 | 29.28p | 29.28p | 29.00p | 29.00p | 38 |
20/10/2015 | 30.00p | 31.50p | 30.00p | 30.50p | 13731 |
19/10/2015 | 28.50p | 29.80p | 27.80p | 29.00p | 42916 |
16/10/2015 | 30.00p | 30.00p | 27.12p | 30.00p | 21250 |
15/10/2015 | 28.75p | 28.75p | 27.80p | 28.50p | 981 |
14/10/2015 | 28.90p | 30.00p | 28.90p | 30.00p | 8000 |
13/10/2015 | 27.00p | 30.00p | 27.00p | 30.00p | 1416 |
12/10/2015 | 29.00p | 29.50p | 29.00p | 29.50p | 1724 |
09/10/2015 | 29.00p | 29.50p | 27.05p | 29.50p | 9214 |
08/10/2015 | 27.05p | 29.50p | 27.05p | 29.50p | 8323 |
07/10/2015 | 27.00p | 29.50p | 27.00p | 29.50p | 12014 |
06/10/2015 | 29.50p | 30.00p | 30.00p | 30.00p | 0 |
05/10/2015 | 29.50p | 30.00p | 29.50p | 30.00p | 10000 |
02/10/2015 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
01/10/2015 | 29.00p | 29.15p | 27.00p | 28.50p | 74940 |
30/09/2015 | 32.52p | 32.52p | 29.20p | 30.50p | 6065 |
29/09/2015 | 30.00p | 30.30p | 29.00p | 30.00p | 70476 |
28/09/2015 | 30.00p | 33.00p | 30.00p | 33.00p | 13439 |
25/09/2015 | 30.30p | 31.00p | 31.00p | 31.00p | 0 |
24/09/2015 | 30.30p | 31.00p | 30.30p | 31.00p | 118 |
23/09/2015 | 32.00p | 31.00p | 31.00p | 31.00p | 0 |
22/09/2015 | 32.00p | 32.00p | 31.00p | 31.00p | 48150 |
21/09/2015 | 34.00p | 34.00p | 31.35p | 34.00p | 8153 |
18/09/2015 | 33.20p | 33.50p | 33.00p | 33.50p | 0 |
17/09/2015 | 33.20p | 33.50p | 32.04p | 33.00p | 15000 |
16/09/2015 | 31.35p | 34.00p | 31.35p | 33.50p | 531 |
15/09/2015 | 31.35p | 34.00p | 31.35p | 33.50p | 5269 |
14/09/2015 | 31.35p | 34.00p | 31.35p | 33.50p | 4 |
11/09/2015 | 32.20p | 34.00p | 32.20p | 34.00p | 2479 |
10/09/2015 | 31.00p | 33.75p | 31.00p | 33.75p | 1183 |
09/09/2015 | 34.00p | 34.00p | 33.50p | 33.50p | 7739 |
08/09/2015 | 30.00p | 35.00p | 30.00p | 33.50p | 30832 |
07/09/2015 | 32.00p | 33.00p | 31.50p | 31.50p | 1250 |
04/09/2015 | 33.00p | 33.00p | 32.00p | 33.00p | 5500 |
03/09/2015 | 30.00p | 32.50p | 32.50p | 32.50p | 0 |
02/09/2015 | 30.00p | 32.50p | 32.50p | 32.50p | 0 |
01/09/2015 | 30.00p | 32.50p | 30.00p | 32.50p | 2500 |
28/08/2015 | 30.66p | 32.00p | 30.66p | 32.00p | 3225 |
27/08/2015 | 30.28p | 32.00p | 32.00p | 32.00p | 0 |
26/08/2015 | 30.28p | 32.00p | 30.28p | 32.00p | 234 |
25/08/2015 | 31.00p | 32.00p | 31.00p | 32.00p | 57593 |
24/08/2015 | 32.84p | 34.50p | 31.58p | 31.75p | 20412 |
21/08/2015 | 35.18p | 35.18p | 33.21p | 34.50p | 9703 |
20/08/2015 | 34.00p | 35.26p | 34.00p | 34.50p | 35524 |
19/08/2015 | 38.00p | 39.31p | 35.30p | 37.00p | 107449 |
18/08/2015 | 32.00p | 36.50p | 32.00p | 36.50p | 96851 |
17/08/2015 | 32.00p | 33.00p | 31.50p | 31.50p | 52812 |
14/08/2015 | 30.00p | 34.75p | 30.00p | 32.00p | 118079 |
13/08/2015 | 31.80p | 31.80p | 30.10p | 31.00p | 8082 |
12/08/2015 | 30.00p | 31.45p | 29.75p | 30.50p | 53000 |
11/08/2015 | 28.70p | 29.50p | 27.00p | 28.00p | 35000 |
10/08/2015 | 28.50p | 29.00p | 28.00p | 29.00p | 21200 |
07/08/2015 | 30.00p | 30.00p | 26.00p | 28.00p | 28983 |
06/08/2015 | 28.90p | 28.90p | 26.44p | 28.00p | 1664 |
05/08/2015 | 28.90p | 28.90p | 26.20p | 28.00p | 13039 |
04/08/2015 | 29.00p | 29.00p | 27.00p | 28.00p | 24900 |
03/08/2015 | 26.20p | 28.50p | 26.20p | 28.00p | 47000 |
31/07/2015 | 30.00p | 30.00p | 27.00p | 28.00p | 5417 |
30/07/2015 | 26.20p | 28.50p | 26.20p | 28.00p | 20546 |
29/07/2015 | 28.96p | 28.00p | 28.00p | 28.00p | 0 |
28/07/2015 | 28.96p | 28.96p | 27.00p | 28.00p | 10475 |
27/07/2015 | 27.33p | 29.00p | 27.15p | 28.00p | 2937 |
24/07/2015 | 29.00p | 29.00p | 28.00p | 29.00p | 35373 |
23/07/2015 | 29.00p | 29.00p | 26.00p | 26.00p | 2549 |
22/07/2015 | 29.74p | 28.50p | 27.50p | 27.50p | 0 |
21/07/2015 | 29.74p | 28.50p | 28.50p | 28.50p | 0 |
20/07/2015 | 29.74p | 28.50p | 28.50p | 28.50p | 0 |
17/07/2015 | 29.74p | 28.50p | 28.50p | 28.50p | 0 |
16/07/2015 | 29.74p | 28.50p | 28.50p | 28.50p | 0 |
15/07/2015 | 29.74p | 29.75p | 28.50p | 28.50p | 2600 |
14/07/2015 | 25.00p | 28.50p | 25.00p | 28.50p | 905 |
13/07/2015 | 25.28p | 30.07p | 25.28p | 28.50p | 22218 |
10/07/2015 | 27.00p | 27.50p | 27.50p | 27.50p | 0 |
09/07/2015 | 27.00p | 27.50p | 27.50p | 27.50p | 0 |
08/07/2015 | 27.00p | 27.50p | 27.00p | 27.50p | 20761 |
07/07/2015 | 27.50p | 29.50p | 28.50p | 28.50p | 0 |
06/07/2015 | 27.50p | 29.50p | 27.00p | 29.50p | 12468 |
03/07/2015 | 27.00p | 29.50p | 27.00p | 29.50p | 48 |
02/07/2015 | 28.00p | 29.50p | 29.50p | 29.50p | 0 |
01/07/2015 | 28.00p | 29.50p | 27.50p | 29.50p | 13948 |
30/06/2015 | 29.00p | 30.00p | 30.00p | 30.00p | 0 |
29/06/2015 | 29.00p | 31.55p | 29.00p | 30.00p | 21232 |
26/06/2015 | 31.55p | 32.00p | 30.50p | 30.50p | 3346 |
25/06/2015 | 30.00p | 32.00p | 32.00p | 32.00p | 0 |
24/06/2015 | 30.00p | 32.00p | 32.00p | 32.00p | 0 |
23/06/2015 | 30.00p | 34.10p | 29.15p | 32.00p | 20420 |
22/06/2015 | 31.00p | 32.90p | 30.00p | 30.50p | 25395 |
19/06/2015 | 32.00p | 33.00p | 32.00p | 33.00p | 5373 |
18/06/2015 | 32.00p | 33.00p | 32.00p | 33.00p | 18750 |
17/06/2015 | 34.00p | 34.00p | 32.00p | 33.00p | 6161 |
16/06/2015 | 33.00p | 33.90p | 33.00p | 33.00p | 40347 |
15/06/2015 | 34.55p | 34.55p | 32.45p | 34.00p | 7768 |
12/06/2015 | 34.40p | 34.40p | 32.45p | 33.50p | 29353 |
11/06/2015 | 38.00p | 38.00p | 32.03p | 33.50p | 72211 |
10/06/2015 | 32.00p | 38.80p | 30.40p | 36.00p | 265605 |
09/06/2015 | 29.00p | 36.76p | 27.00p | 31.00p | 528392 |
08/06/2015 | 24.00p | 25.50p | 24.00p | 25.50p | 12500 |
05/06/2015 | 25.00p | 26.51p | 24.20p | 26.00p | 18182 |
04/06/2015 | 25.15p | 26.50p | 25.15p | 26.50p | 5000 |
03/06/2015 | 25.00p | 26.88p | 25.00p | 26.50p | 26000 |
02/06/2015 | 25.10p | 26.50p | 25.10p | 26.00p | 339 |
01/06/2015 | 27.21p | 26.50p | 26.50p | 26.50p | 0 |
29/05/2015 | 27.21p | 27.22p | 25.15p | 26.50p | 1144 |
28/05/2015 | 27.60p | 27.60p | 25.15p | 26.50p | 4651 |
27/05/2015 | 25.16p | 26.50p | 25.15p | 26.50p | 5000 |
26/05/2015 | 27.90p | 27.90p | 26.50p | 26.50p | 1250 |
22/05/2015 | 28.00p | 28.00p | 25.35p | 26.50p | 8720 |
21/05/2015 | 27.99p | 28.39p | 27.50p | 27.50p | 24528 |
20/05/2015 | 26.00p | 27.30p | 25.22p | 27.00p | 43339 |
19/05/2015 | 26.70p | 26.70p | 24.25p | 25.50p | 15827 |
18/05/2015 | 25.00p | 26.00p | 24.22p | 26.00p | 15192 |
15/05/2015 | 26.00p | 26.40p | 24.25p | 25.50p | 53853 |
14/05/2015 | 24.00p | 27.50p | 22.90p | 26.50p | 290880 |
13/05/2015 | 21.00p | 23.00p | 21.00p | 23.00p | 265626 |
12/05/2015 | 23.00p | 23.00p | 21.10p | 22.00p | 10250 |
11/05/2015 | 22.00p | 23.25p | 22.00p | 22.50p | 27909 |
08/05/2015 | 22.00p | 24.50p | 22.00p | 24.50p | 1275 |
07/05/2015 | 22.16p | 24.50p | 22.16p | 23.50p | 1750 |
06/05/2015 | 22.00p | 24.50p | 22.00p | 24.50p | 365 |
05/05/2015 | 22.10p | 23.00p | 22.10p | 22.50p | 387 |
01/05/2015 | 24.00p | 24.00p | 23.00p | 23.00p | 2500 |
30/04/2015 | 23.00p | 25.24p | 22.01p | 23.00p | 42857 |
29/04/2015 | 24.93p | 24.93p | 24.50p | 24.50p | 5000 |
28/04/2015 | 23.01p | 25.00p | 23.00p | 23.50p | 6834 |
27/04/2015 | 26.00p | 26.00p | 23.00p | 24.50p | 24136 |
24/04/2015 | 25.00p | 26.50p | 22.13p | 26.50p | 8667 |
23/04/2015 | 23.00p | 26.50p | 23.00p | 26.50p | 27944 |
22/04/2015 | 23.01p | 26.50p | 23.01p | 26.50p | 11941 |
21/04/2015 | 25.00p | 25.00p | 23.01p | 25.00p | 23400 |
20/04/2015 | 26.00p | 27.50p | 27.50p | 27.50p | 0 |
17/04/2015 | 26.00p | 27.50p | 27.50p | 27.50p | 0 |
16/04/2015 | 26.00p | 27.50p | 27.50p | 27.50p | 0 |
15/04/2015 | 26.00p | 27.50p | 26.00p | 27.50p | 6750 |
*Close Price adjusted for both dividends and splits