You are here:
- Home
- »
- Share prices & stock markets
- »
- Cupid plc Ordinary 2.5p
- »
- Cupid plc Share price
Cupid plc (CUP) Ordinary 2.5p
Sell: 67.75pBuy: 69.00p
3.50p (5.34%)
3.50p (5.34%) FTSE AIM 100: 0.03%
Market closed. Prices as at close on 21 May 2013. - Add to virtual portfolio
- Create an alert
- This stock can be held in an
- ISA SIPP Fund & Share Account
* Please note that there can be occasions when the Selling price shown may be temporarily higher than the Buying price. This can sometimes happen when the stock market is closed but it can also happen at other times for a variety of reasons. However, when the stock market is open and you place a trade, the selling price available to you will never be higher than the buying price. Live prices will be available when you place a deal with us during market hours. Please check these and contact us if you are unable to deal online.
- At a
glance - Charts &
performance - Share news
- Share
research - Broker
Forecasts - Director
Deals - Financials
- Company
information - Deal now
| Open: 65.25p | Trade high: 70.00p | Year high: 217.00p | Market cap: £57.56 million |
| Previous close: 65.50p | Trade low: 64.60p | Year low: 38.00p | Shares in issue: 83.42 million |
| Previous change: 0.75 (1.16%) | Volume: 1,732,863 | Dividend yield: 4.35% | Currency: GBX |
Data delayed by at least 15 minutes.
Performance
| 1 week | 2.6% | 1 year | 63.38% |
|---|---|---|---|
| 1 month | 13.25% | 2 years | 48.43% |
| 3 months | 52.54% | 3 years | n/a |
| 6 months | 64.97% | 5 years | n/a |
Performance figures are based on the previous close price. Past performance is not an indication of future performance.
Fundamental data
| Year ending: | 31/12/2012 | 31/12/2011 |
|---|---|---|
| Revenue (m): | 80.91 | 53.55 |
| Profit before tax (m): | 9.23 | 7.05 |
| EPS (p): | 8.89 | 7.14 |
| P/E ratio: | 13.80 | 18.30 |
| PEG: | 0.40 | 0.20 |
| EPS growth (%): | 38.00 | 118.00 |
| Total dividend (p): | 3.00 | 2.25 |
| Dividend yield (%): | 1.50 | 1.20 |
| Dividend cover: | 4.75 | 4.60 |
Values are quoted in the stocks local currency: British pound
All fundamental dataAnnual & interim reports
Annual & interim reports are not available for this stock.
Broker forecasts
Breakdown
Consensus 
Today
3 months ago
- Strong Sell
(0 of 1) - Sell
(0 of 1) - Neutral
(0 of 1) - Buy
(0 of 1) - Strong Buy
(1 of 1)
This is not a recommendation, it represents the consensus view of a basket of brokers. If less than 5 brokers it may not be a valid consensus. HL might not concur and takes no responsibility.
Full broker forecasts-
Cupid advances on trading update and rumour dismissal
25 March 2013 08:45
-
Cupid CEO shows commitment to group with share purchase
8 March 2013 16:11
-
Cupid confused by recent plunge in shares, broker blames blogger
8 February 2013 12:54
-
Second Price Monitoring Extn
10 May 2013 16:40
-
Price Monitoring Extension
10 May 2013 16:35
-
Notification of Major Interest in Shares
8 April 2013 17:49
Recent trades
| Time / date | Buy / sell | Volume | Price | Value |
|---|---|---|---|---|
| 16:35 - 21/05 | Buy | 18300 | 68.75p | £12,581.25 |
| 16:29 - 21/05 | Buy | 800 | 69.00p | £552.00 |
| 16:23 - 21/05 | Sell | 1000 | 67.75p | £677.50 |
| 16:23 - 21/05 | Sell | 1522 | 67.75p | £1,031.16 |
| 15:35 - 21/05 | Sell | 17000 | 68.00p | £11,560.00 |
Proportion of Cupid plc shares bought/sold on the most recent trading day:
Shares sold:
65.75%
65.75%
Shares bought:
34.25%
34.25%
CUPID recent trades
| Time / date | Buy / sell | Volume | Price | Value |
|---|---|---|---|---|
| 16:35 - 21/05 | Buy | 18300 | 68.75p | £12,581.25 |
| 16:29 - 21/05 | Buy | 800 | 69.00p | £552.00 |
| 16:23 - 21/05 | Sell | 1000 | 67.75p | £677.50 |
| 16:23 - 21/05 | Sell | 1522 | 67.75p | £1,031.16 |
| 15:35 - 21/05 | Sell | 17000 | 68.00p | £11,560.00 |
| 15:17 - 21/05 | Buy | 2500 | 69.00p | £1,725.00 |
| 15:12 - 21/05 | Buy | 1800 | 68.50p | £1,233.00 |
| 15:02 - 21/05 | Buy | 800 | 69.00p | £552.00 |
| 14:51 - 21/05 | Sell | 1000 | 67.75p | £677.50 |
| 14:51 - 21/05 | Sell | 3623 | 67.75p | £2,454.58 |
| 14:45 - 21/05 | Buy | 800 | 69.00p | £552.00 |
| 14:35 - 21/05 | Sell | 800 | 68.25p | £546.00 |
| 14:35 - 21/05 | Sell | 72501 | 68.00p | £49,300.68 |
| 14:35 - 21/05 | Sell | 1100 | 68.75p | £756.25 |
| 14:35 - 21/05 | Sell | 1000 | 68.50p | £685.00 |
| 14:35 - 21/05 | Buy | 802 | 70.00p | £561.40 |
| 14:34 - 21/05 | Sell | 20667 | 68.50p | £14,156.90 |
| 14:34 - 21/05 | Sell | 800 | 69.00p | £552.00 |
| 14:21 - 21/05 | Buy | 800 | 70.00p | £560.00 |
| 14:18 - 21/05 | Buy | 1500 | 68.50p | £1,027.50 |
| 14:18 - 21/05 | Buy | 1 | 69.00p | £0.69 |
| 14:18 - 21/05 | Buy | 800 | 68.50p | £548.00 |
| 14:17 - 21/05 | Sell | 30000 | 68.00p | £20,400.00 |
| 14:16 - 21/05 | Sell | 40000 | 68.00p | £27,200.00 |
| 14:16 - 21/05 | Sell | 10000 | 68.00p | £6,800.00 |
| 14:16 - 21/05 | Buy | 3899 | 66.50p | £2,592.84 |
| 14:16 - 21/05 | Buy | 36600 | 67.00p | £24,522.00 |
| 14:16 - 21/05 | Buy | 7000 | 68.00p | £4,760.00 |
| 14:13 - 21/05 | Sell | 3000 | 66.32p | £1,989.45 |
| 13:43 - 21/05 | Sell | 583 | 66.32p | £386.62 |
| 13:41 - 21/05 | Sell | 969 | 66.32p | £642.59 |
| 13:32 - 21/05 | Buy | 2552 | 66.50p | £1,697.08 |
| 13:29 - 21/05 | Buy | 1100 | 66.50p | £731.50 |
| 13:24 - 21/05 | Sell | 632795 | 65.45p | £414,164.33 |
| 13:06 - 21/05 | Buy | 7466 | 66.50p | £4,964.89 |
| 13:01 - 21/05 | Buy | 592 | 66.50p | £393.68 |
| 12:57 - 21/05 | Buy | 1098 | 65.75p | £721.94 |
| 12:57 - 21/05 | Buy | 1 | 66.50p | £0.67 |
| 12:55 - 21/05 | Buy | 1421 | 65.00p | £923.65 |
| 12:52 - 21/05 | Buy | 10000 | 65.00p | £6,500.00 |
| 12:48 - 21/05 | Buy | 1500 | 65.00p | £975.00 |
| 12:48 - 21/05 | Buy | 3500 | 65.00p | £2,275.00 |
| 12:47 - 21/05 | Buy | 800 | 65.00p | £520.00 |
| 12:42 - 21/05 | Buy | 11000 | 65.00p | £7,150.00 |
| 12:42 - 21/05 | n/a | 48 | 64.88p | £31.14 |
| 12:42 - 21/05 | n/a | 48 | 64.88p | £31.14 |
| 12:42 - 21/05 | Buy | 4897 | 65.00p | £3,183.05 |
| 12:20 - 21/05 | Buy | 7603 | 65.00p | £4,941.95 |
| 11:52 - 21/05 | Buy | 2500 | 65.00p | £1,625.00 |
| 11:52 - 21/05 | Buy | 1 | 65.00p | £0.65 |
| 11:49 - 21/05 | Buy | 10000 | 65.00p | £6,500.00 |
| 11:49 - 21/05 | Buy | 2500 | 65.00p | £1,625.00 |
| 11:49 - 21/05 | Buy | 1 | 65.00p | £0.65 |
| 11:40 - 21/05 | Buy | 10000 | 65.00p | £6,500.00 |
| 11:40 - 21/05 | Buy | 2500 | 65.00p | £1,625.00 |
| 11:40 - 21/05 | Buy | 9500 | 65.00p | £6,175.00 |
| 11:39 - 21/05 | Buy | 10000 | 65.00p | £6,500.00 |
| 11:39 - 21/05 | Buy | 12500 | 65.00p | £8,125.00 |
| 11:28 - 21/05 | Buy | 2000 | 65.00p | £1,300.00 |
| 11:22 - 21/05 | Buy | 541 | 65.00p | £351.65 |
| 11:13 - 21/05 | Buy | 2500 | 65.00p | £1,625.00 |
| 11:10 - 21/05 | Buy | 10000 | 65.00p | £6,500.00 |
| 10:54 - 21/05 | Buy | 12500 | 65.00p | £8,125.00 |
| 10:53 - 21/05 | Buy | 2917 | 64.92p | £1,893.72 |
| 10:51 - 21/05 | Buy | 12500 | 65.00p | £8,125.00 |
| 10:51 - 21/05 | Buy | 12500 | 65.00p | £8,125.00 |
| 10:48 - 21/05 | Buy | 12500 | 65.00p | £8,125.00 |
| 10:48 - 21/05 | Buy | 12500 | 65.00p | £8,125.00 |
| 10:48 - 21/05 | Buy | 2500 | 65.00p | £1,625.00 |
| 10:48 - 21/05 | Buy | 7367 | 64.92p | £4,782.66 |
| 10:48 - 21/05 | Buy | 12500 | 65.00p | £8,125.00 |
| 10:48 - 21/05 | Buy | 10770 | 65.00p | £7,000.50 |
| 10:48 - 21/05 | Buy | 12500 | 65.00p | £8,125.00 |
| 10:46 - 21/05 | Buy | 5500 | 65.00p | £3,575.00 |
| 10:46 - 21/05 | Buy | 7000 | 65.00p | £4,550.00 |
| 10:46 - 21/05 | Buy | 3500 | 65.00p | £2,275.00 |
| 10:46 - 21/05 | Buy | 10385 | 65.00p | £6,750.25 |
| 10:42 - 21/05 | Sell | 5131 | 64.63p | £3,316.17 |
| 10:41 - 21/05 | Buy | 25000 | 66.00p | £16,500.00 |
| 10:41 - 21/05 | Buy | 500 | 65.00p | £325.00 |
| 10:41 - 21/05 | Buy | 1500 | 65.00p | £975.00 |
| 10:41 - 21/05 | Buy | 2000 | 65.00p | £1,300.00 |
| 10:41 - 21/05 | Buy | 2000 | 65.00p | £1,300.00 |
| 10:41 - 21/05 | Buy | 2000 | 65.00p | £1,300.00 |
| 10:41 - 21/05 | Buy | 2000 | 65.00p | £1,300.00 |
| 10:41 - 21/05 | Buy | 2000 | 65.00p | £1,300.00 |
| 10:41 - 21/05 | Buy | 2000 | 65.00p | £1,300.00 |
| 10:41 - 21/05 | Buy | 500 | 65.00p | £325.00 |
| 10:41 - 21/05 | Buy | 1500 | 65.00p | £975.00 |
| 10:41 - 21/05 | Buy | 2000 | 65.00p | £1,300.00 |
| 10:41 - 21/05 | Buy | 2000 | 65.00p | £1,300.00 |
| 10:41 - 21/05 | Buy | 2000 | 65.00p | £1,300.00 |
| 10:41 - 21/05 | Buy | 2000 | 65.00p | £1,300.00 |
| 10:41 - 21/05 | Buy | 1000 | 65.00p | £650.00 |
| 10:31 - 21/05 | Buy | 12000 | 65.00p | £7,800.00 |
| 10:31 - 21/05 | Buy | 10171 | 64.95p | £6,606.06 |
| 10:30 - 21/05 | Buy | 12500 | 65.00p | £8,125.00 |
| 10:30 - 21/05 | Buy | 100 | 65.00p | £65.00 |
| 10:29 - 21/05 | Buy | 747 | 65.00p | £485.55 |
| 10:29 - 21/05 | Buy | 12500 | 65.00p | £8,125.00 |
| 10:28 - 21/05 | Buy | 325 | 65.00p | £211.25 |
| 10:15 - 21/05 | Sell | 10000 | 66.75p | £6,675.00 |
| 10:14 - 21/05 | Sell | 82002 | 67.00p | £54,941.34 |
| 09:52 - 21/05 | Buy | 3000 | 68.50p | £2,055.00 |
| 09:52 - 21/05 | Buy | 1000 | 68.75p | £687.50 |
| 09:51 - 21/05 | Sell | 4000 | 67.25p | £2,690.00 |
| 09:51 - 21/05 | Sell | 15000 | 67.00p | £10,050.00 |
| 09:51 - 21/05 | Sell | 4000 | 67.00p | £2,680.00 |
| 09:51 - 21/05 | Sell | 31753 | 67.00p | £21,274.51 |
| 09:47 - 21/05 | Sell | 719 | 67.75p | £487.12 |
| 09:46 - 21/05 | Buy | 3281 | 67.75p | £2,222.88 |
| 09:46 - 21/05 | Sell | 7711 | 67.00p | £5,166.37 |
| 09:46 - 21/05 | Sell | 2289 | 67.00p | £1,533.63 |
| 09:46 - 21/05 | Sell | 7289 | 67.00p | £4,883.63 |
| 09:46 - 21/05 | Sell | 13034 | 67.00p | £8,732.78 |
| 09:46 - 21/05 | Sell | 4000 | 67.00p | £2,680.00 |
| 09:46 - 21/05 | Sell | 1966 | 67.00p | £1,317.22 |
| 09:46 - 21/05 | Buy | 4000 | 67.25p | £2,690.00 |
| 09:42 - 21/05 | Buy | 27368 | 65.50p | £17,926.04 |
| 09:41 - 21/05 | Buy | 7544 | 65.50p | £4,941.32 |
| 09:41 - 21/05 | Buy | 4044 | 65.50p | £2,648.82 |
| 09:36 - 21/05 | Buy | 3500 | 65.50p | £2,292.50 |
| 09:36 - 21/05 | Buy | 3257 | 65.50p | £2,133.34 |
| 09:30 - 21/05 | Buy | 10687 | 65.50p | £6,999.99 |
| 09:30 - 21/05 | Buy | 7544 | 65.50p | £4,941.32 |
| 09:17 - 21/05 | Sell | 2500 | 64.60p | £1,614.88 |
| 09:07 - 21/05 | Sell | 3570 | 64.97p | £2,319.25 |
| 09:01 - 21/05 | Sell | 4975 | 65.50p | £3,258.63 |
| 09:01 - 21/05 | Sell | 13477 | 65.50p | £8,827.44 |
| 09:01 - 21/05 | Sell | 12130 | 65.50p | £7,945.15 |
| 09:01 - 21/05 | Sell | 4418 | 65.50p | £2,893.79 |
| 09:01 - 21/05 | Buy | 2000 | 65.50p | £1,310.00 |
| 09:01 - 21/05 | Sell | 10000 | 65.50p | £6,550.00 |
| 09:01 - 21/05 | Buy | 4000 | 65.50p | £2,620.00 |
| 09:01 - 21/05 | Buy | 3753 | 67.75p | £2,542.66 |
| 09:01 - 21/05 | Sell | 17247 | 65.25p | £11,253.67 |
| 09:01 - 21/05 | Sell | 4000 | 65.50p | £2,620.00 |
| 09:01 - 21/05 | Buy | 1000 | 65.50p | £655.00 |
| 09:01 - 21/05 | Buy | 19530 | 65.25p | £12,743.33 |
| 09:01 - 21/05 | Buy | 5470 | 65.25p | £3,569.18 |
| 09:01 - 21/05 | Buy | 21700 | 65.25p | £14,159.25 |
| 09:01 - 21/05 | Buy | 3300 | 65.25p | £2,153.25 |
| 09:01 - 21/05 | Buy | 17000 | 65.25p | £11,092.50 |
| 09:01 - 21/05 | Buy | 8000 | 65.25p | £5,220.00 |
| 09:01 - 21/05 | Buy | 4000 | 65.25p | £2,610.00 |
| 09:00 - 21/05 | Buy | 4000 | 65.25p | £2,610.00 |
| 08:51 - 21/05 | Buy | 2666 | 65.25p | £1,739.56 |
| 08:51 - 21/05 | Buy | 2666 | 65.25p | £1,739.56 |
| 08:51 - 21/05 | Buy | 2666 | 65.25p | £1,739.56 |
| 08:50 - 21/05 | Buy | 2666 | 65.25p | £1,739.56 |
| 08:50 - 21/05 | Buy | 1275 | 65.25p | £831.94 |
| 08:50 - 21/05 | Sell | 87 | 65.25p | £56.77 |
| 08:50 - 21/05 | Sell | 1913 | 65.25p | £1,248.23 |
| 08:50 - 21/05 | Sell | 3000 | 65.25p | £1,957.50 |
| 08:49 - 21/05 | Sell | 15000 | 65.13p | £9,768.75 |
| 08:48 - 21/05 | Buy | 2974 | 66.47p | £1,976.82 |
| 08:44 - 21/05 | Buy | 7444 | 66.69p | £4,964.59 |
| 17:21 - 20/05 | n/a | 6832 | 65.99p | £4,508.51 |
| 17:06 - 20/05 | n/a | 182000 | 66.08p | £120,272.52 |
| 16:39 - 20/05 | Sell | 182000 | 66.15p | £120,393.00 |
| 16:27 - 20/05 | Buy | 720 | 65.84p | £474.05 |
| 16:18 - 20/05 | Buy | 10000 | 66.00p | £6,600.00 |
| 16:18 - 20/05 | Buy | 10000 | 66.00p | £6,600.00 |
| 16:12 - 20/05 | Buy | 10000 | 66.00p | £6,600.00 |
| 16:12 - 20/05 | Buy | 15000 | 66.00p | £9,900.00 |
| 16:12 - 20/05 | Buy | 10000 | 66.00p | £6,600.00 |
| 16:12 - 20/05 | Buy | 10000 | 66.00p | £6,600.00 |
| 16:12 - 20/05 | Buy | 10000 | 66.00p | £6,600.00 |
| 16:12 - 20/05 | Buy | 7028 | 66.00p | £4,638.48 |
| 16:08 - 20/05 | Sell | 3566 | 66.00p | £2,353.56 |
| 16:08 - 20/05 | Sell | 5000 | 66.00p | £3,300.00 |
| 16:08 - 20/05 | Buy | 16434 | 66.00p | £10,846.44 |
| 16:08 - 20/05 | Buy | 25000 | 66.00p | £16,500.00 |
| 16:06 - 20/05 | Buy | 3566 | 66.68p | £2,377.81 |
| 15:57 - 20/05 | Buy | 25000 | 66.00p | £16,500.00 |
| 15:57 - 20/05 | Sell | 10000 | 66.00p | £6,600.00 |
| 15:57 - 20/05 | Sell | 15000 | 66.00p | £9,900.00 |
| 15:56 - 20/05 | Sell | 10000 | 66.00p | £6,600.00 |
| 15:56 - 20/05 | Sell | 15000 | 66.00p | £9,900.00 |
| 15:54 - 20/05 | Buy | 16538 | 66.00p | £10,915.08 |
| 15:54 - 20/05 | Buy | 5000 | 66.00p | £3,300.00 |
| 15:54 - 20/05 | Buy | 20000 | 66.00p | £13,200.00 |
| 15:50 - 20/05 | Buy | 1406 | 66.00p | £927.96 |
| 15:49 - 20/05 | Buy | 1438 | 66.00p | £949.08 |
| 15:49 - 20/05 | Buy | 2156 | 66.00p | £1,422.96 |
| 15:49 - 20/05 | Sell | 1100 | 66.00p | £726.00 |
| 15:07 - 20/05 | Buy | 1300 | 67.00p | £871.00 |
| 15:04 - 20/05 | Sell | 1400 | 66.50p | £931.00 |
| 14:44 - 20/05 | Buy | 8901 | 67.00p | £5,963.67 |
| 14:44 - 20/05 | Sell | 229 | 66.25p | £151.71 |
| 14:25 - 20/05 | Sell | 1400 | 66.50p | £931.00 |
| 14:25 - 20/05 | Sell | 1004 | 66.75p | £670.17 |
| 14:12 - 20/05 | Sell | 2500 | 67.00p | £1,675.00 |
| 14:12 - 20/05 | Sell | 1141 | 67.00p | £764.47 |
| 13:08 - 20/05 | Sell | 1246 | 67.00p | £834.82 |
| 13:07 - 20/05 | Sell | 1007 | 67.00p | £674.69 |
| 13:00 - 20/05 | Buy | 1007 | 68.75p | £692.31 |
| 12:53 - 20/05 | Sell | 8754 | 67.00p | £5,865.18 |
| 12:43 - 20/05 | Sell | 876 | 67.00p | £586.92 |
| 12:42 - 20/05 | Buy | 876 | 68.75p | £602.25 |
| 12:40 - 20/05 | Sell | 803 | 67.00p | £538.01 |
| 12:37 - 20/05 | Buy | 803 | 68.75p | £552.06 |
| 12:37 - 20/05 | Sell | 900 | 67.00p | £603.00 |
| 12:36 - 20/05 | Buy | 900 | 68.75p | £618.75 |
| 12:36 - 20/05 | Sell | 801 | 67.00p | £536.67 |
| 12:36 - 20/05 | Buy | 801 | 68.75p | £550.69 |
| 12:36 - 20/05 | Sell | 733 | 67.00p | £491.11 |
| 12:35 - 20/05 | Sell | 167 | 67.00p | £111.89 |
| 12:35 - 20/05 | Buy | 900 | 68.75p | £618.75 |
| 12:33 - 20/05 | Sell | 166 | 67.00p | £111.22 |
| 12:29 - 20/05 | Buy | 15000 | 67.79p | £10,168.50 |
| 12:02 - 20/05 | Buy | 900 | 68.75p | £618.75 |
| 11:42 - 20/05 | Buy | 15000 | 67.83p | £10,174.50 |
| 11:31 - 20/05 | Buy | 15000 | 67.82p | £10,173.00 |
| 11:30 - 20/05 | Buy | 10000 | 67.83p | £6,783.00 |
| 11:26 - 20/05 | Buy | 5114 | 67.85p | £3,469.85 |
| 10:50 - 20/05 | Sell | 10000 | 67.00p | £6,700.00 |
| 10:35 - 20/05 | Buy | 900 | 68.25p | £614.25 |
| 10:34 - 20/05 | Sell | 800 | 67.00p | £536.00 |
| 10:25 - 20/05 | Buy | 14000 | 68.05p | £9,526.30 |
| 10:23 - 20/05 | Buy | 800 | 68.50p | £548.00 |
| 10:22 - 20/05 | Buy | 449 | 68.50p | £307.57 |
| 10:22 - 20/05 | Buy | 351 | 68.50p | £240.44 |
| 10:21 - 20/05 | Buy | 801 | 68.50p | £548.69 |
| 10:18 - 20/05 | Sell | 3500 | 67.00p | £2,345.00 |
| 10:17 - 20/05 | Buy | 888 | 68.25p | £606.06 |
| 10:16 - 20/05 | Sell | 800 | 67.00p | £536.00 |
| 10:16 - 20/05 | Buy | 800 | 68.25p | £546.00 |
| 10:14 - 20/05 | Sell | 800 | 67.00p | £536.00 |
| 10:14 - 20/05 | Buy | 800 | 68.75p | £550.00 |
| 10:14 - 20/05 | Sell | 800 | 67.00p | £536.00 |
| 10:14 - 20/05 | Buy | 800 | 68.75p | £550.00 |
| 10:08 - 20/05 | Sell | 800 | 67.00p | £536.00 |
| 10:08 - 20/05 | Buy | 800 | 68.75p | £550.00 |
| 10:07 - 20/05 | Sell | 800 | 67.00p | £536.00 |
| 10:07 - 20/05 | Sell | 970 | 67.00p | £649.90 |
| 10:07 - 20/05 | Sell | 1552 | 67.00p | £1,039.84 |
| 10:07 - 20/05 | Buy | 1552 | 68.75p | £1,067.00 |
| 10:07 - 20/05 | Buy | 1 | 69.00p | £0.69 |
| 10:06 - 20/05 | Sell | 1146 | 67.00p | £767.82 |
| 10:02 - 20/05 | Buy | 1000 | 69.00p | £690.00 |
| 10:01 - 20/05 | Buy | 1000 | 69.00p | £690.00 |
| 10:00 - 20/05 | Sell | 375 | 67.00p | £251.25 |
| 10:00 - 20/05 | Buy | 1521 | 68.75p | £1,045.69 |
| 10:00 - 20/05 | Buy | 479 | 69.00p | £330.51 |
| 10:00 - 20/05 | Sell | 1552 | 67.00p | £1,039.84 |
| 10:00 - 20/05 | Buy | 1552 | 68.75p | £1,067.00 |
| 10:00 - 20/05 | Buy | 448 | 69.00p | £309.12 |
| 09:59 - 20/05 | Sell | 1521 | 67.00p | £1,019.07 |
| 09:59 - 20/05 | Buy | 1521 | 67.75p | £1,030.48 |
| 09:59 - 20/05 | Buy | 479 | 69.00p | £330.51 |
| 09:59 - 20/05 | Sell | 1552 | 67.00p | £1,039.84 |
| 09:59 - 20/05 | Sell | 1000 | 67.00p | £670.00 |
| 09:55 - 20/05 | Buy | 1000 | 68.00p | £680.00 |
| 09:54 - 20/05 | Buy | 7333 | 67.68p | £4,962.61 |
| 09:52 - 20/05 | Buy | 300 | 68.00p | £204.00 |
| 09:52 - 20/05 | Buy | 600 | 68.00p | £408.00 |
| 09:52 - 20/05 | Buy | 1902 | 67.68p | £1,287.18 |
| 09:52 - 20/05 | Buy | 1700 | 68.00p | £1,156.00 |
| 09:50 - 20/05 | Sell | 5000 | 67.00p | £3,350.00 |
| 09:39 - 20/05 | Buy | 25000 | 67.61p | £16,902.50 |
| 09:38 - 20/05 | Buy | 3720 | 67.61p | £2,515.09 |
| 09:25 - 20/05 | Buy | 20000 | 67.55p | £13,509.00 |
| 09:22 - 20/05 | Buy | 1459 | 67.55p | £985.48 |
| 09:13 - 20/05 | Buy | 1455 | 67.55p | £982.78 |
| 09:11 - 20/05 | Buy | 873 | 66.50p | £580.55 |
| 09:11 - 20/05 | Buy | 127 | 68.00p | £86.36 |
| 08:58 - 20/05 | Buy | 3000 | 66.44p | £1,993.05 |
| 08:56 - 20/05 | Sell | 2192 | 66.30p | £1,453.30 |
| 08:53 - 20/05 | Buy | 128 | 66.44p | £85.04 |
| 08:53 - 20/05 | Sell | 1500 | 66.30p | £994.50 |
| 08:46 - 20/05 | Sell | 571 | 66.25p | £378.29 |
| 08:33 - 20/05 | Buy | 9000 | 66.43p | £5,978.25 |
| 08:18 - 20/05 | Buy | 1032 | 66.50p | £686.28 |
| 08:18 - 20/05 | Buy | 468 | 67.25p | £314.73 |
| 08:18 - 20/05 | Sell | 1039 | 65.75p | £683.14 |
| 08:18 - 20/05 | Buy | 982 | 65.75p | £645.67 |
| 08:18 - 20/05 | Buy | 1 | 67.50p | £0.68 |
| 08:18 - 20/05 | Sell | 962 | 65.50p | £630.11 |
| 08:17 - 20/05 | Buy | 1042 | 66.00p | £687.72 |
| 08:17 - 20/05 | Buy | 8 | 67.50p | £5.40 |
| 08:16 - 20/05 | Sell | 1710 | 66.00p | £1,128.60 |
| 08:16 - 20/05 | Sell | 1253 | 66.00p | £826.98 |
| 08:12 - 20/05 | Buy | 800 | 66.25p | £530.00 |
| 08:12 - 20/05 | Buy | 800 | 66.50p | £532.00 |
| 08:12 - 20/05 | Buy | 1 | 67.50p | £0.68 |
| 08:12 - 20/05 | Sell | 886 | 65.50p | £580.33 |
| 08:11 - 20/05 | Buy | 6597 | 66.18p | £4,365.56 |
| 08:09 - 20/05 | Buy | 975 | 66.25p | £645.94 |
| 08:09 - 20/05 | Buy | 525 | 66.50p | £349.13 |
| 08:08 - 20/05 | Buy | 2218 | 66.73p | £1,480.07 |
| 17:44 - 17/05 | n/a | 9543 | 64.82p | £6,185.74 |
| 17:26 - 17/05 | n/a | 840000 | 64.88p | £544,950.00 |
| 17:12 - 17/05 | n/a | 155000 | 64.88p | £100,556.25 |
| 16:44 - 17/05 | Sell | 10100 | 64.48p | £6,512.48 |
| 16:39 - 17/05 | Buy | 44779 | 65.36p | £29,269.21 |
| 16:36 - 17/05 | Buy | 155000 | 64.94p | £100,657.00 |
| 16:26 - 17/05 | Buy | 2000 | 65.00p | £1,300.00 |
| 16:26 - 17/05 | Buy | 8000 | 65.00p | £5,200.00 |
| 16:22 - 17/05 | Buy | 3000 | 65.00p | £1,950.00 |
| 16:22 - 17/05 | Buy | 5000 | 65.00p | £3,250.00 |
| 16:22 - 17/05 | Buy | 914 | 64.75p | £591.82 |
| 16:20 - 17/05 | Buy | 1492 | 64.75p | £966.07 |
| 16:20 - 17/05 | Buy | 5000 | 65.00p | £3,250.00 |
| 16:20 - 17/05 | Sell | 1170 | 64.75p | £757.58 |
| 16:09 - 17/05 | Buy | 810 | 65.00p | £526.50 |
| 16:05 - 17/05 | Buy | 1485 | 65.00p | £965.25 |
| 16:05 - 17/05 | Buy | 990 | 65.00p | £643.50 |
| 16:04 - 17/05 | n/a | 840000 | 64.88p | £544,950.00 |
| 16:02 - 17/05 | Buy | 1715 | 65.00p | £1,114.75 |
| 16:02 - 17/05 | Buy | 3742 | 65.00p | £2,432.30 |
| 15:25 - 17/05 | Buy | 1258 | 65.00p | £817.70 |
| 15:25 - 17/05 | Buy | 2939 | 65.00p | £1,910.35 |
| 15:25 - 17/05 | Buy | 2278 | 64.95p | £1,479.56 |
| 15:21 - 17/05 | Buy | 2061 | 65.00p | £1,339.65 |
| 15:18 - 17/05 | Buy | 2000 | 64.95p | £1,299.00 |
| 14:37 - 17/05 | Buy | 5000 | 65.00p | £3,250.00 |
| 14:08 - 17/05 | Buy | 2040 | 64.75p | £1,320.90 |
| 14:07 - 17/05 | Buy | 2842 | 64.75p | £1,840.20 |
| 14:07 - 17/05 | Buy | 1496 | 64.75p | £968.66 |
| 14:01 - 17/05 | Buy | 480 | 64.75p | £310.80 |
| 14:01 - 17/05 | Sell | 1346 | 64.75p | £871.54 |
| 13:56 - 17/05 | Buy | 2362 | 64.75p | £1,529.40 |
| 13:46 - 17/05 | Buy | 2614 | 64.75p | £1,692.56 |
| 13:46 - 17/05 | Buy | 228 | 64.75p | £147.63 |
| 13:46 - 17/05 | Buy | 2400 | 64.75p | £1,554.00 |
| 13:33 - 17/05 | Buy | 1720 | 64.75p | £1,113.70 |
| 13:33 - 17/05 | Buy | 281 | 65.75p | £184.76 |
| 13:31 - 17/05 | Sell | 1 | 64.75p | £0.65 |
| 13:31 - 17/05 | Sell | 1121 | 64.75p | £725.85 |
| 13:31 - 17/05 | Sell | 16250 | 64.75p | £10,521.88 |
| 13:28 - 17/05 | Sell | 1770 | 64.75p | £1,146.08 |
| 13:28 - 17/05 | Sell | 1210 | 64.75p | £783.47 |
| 13:12 - 17/05 | Sell | 3763 | 65.00p | £2,445.95 |
| 12:41 - 17/05 | Sell | 1606 | 65.00p | £1,043.90 |
| 12:41 - 17/05 | Buy | 716 | 65.75p | £470.77 |
| 12:41 - 17/05 | Buy | 184 | 66.00p | £121.44 |
| 12:41 - 17/05 | Buy | 890 | 65.75p | £585.18 |
| 12:40 - 17/05 | Sell | 1211 | 65.00p | £787.15 |
| 12:40 - 17/05 | Buy | 1211 | 65.75p | £796.23 |
| 12:39 - 17/05 | Sell | 870 | 65.00p | £565.50 |
| 12:29 - 17/05 | Buy | 870 | 65.75p | £572.03 |
| 12:29 - 17/05 | Sell | 1606 | 65.00p | £1,043.90 |
| 12:29 - 17/05 | Sell | 1300 | 65.00p | £845.00 |
| 12:28 - 17/05 | Buy | 900 | 66.00p | £594.00 |
| 12:27 - 17/05 | Sell | 21998 | 65.00p | £14,298.70 |
| 12:27 - 17/05 | Sell | 3002 | 65.00p | £1,951.30 |
| 12:27 - 17/05 | Sell | 24717 | 65.00p | £16,066.05 |
| 12:27 - 17/05 | Sell | 18426 | 65.00p | £11,976.90 |
| 12:27 - 17/05 | Sell | 6574 | 65.00p | £4,273.10 |
| 12:27 - 17/05 | Sell | 5000 | 65.00p | £3,250.00 |
| 12:08 - 17/05 | Buy | 999 | 67.00p | £669.33 |
| 12:08 - 17/05 | Sell | 822 | 65.00p | £534.30 |
| 12:07 - 17/05 | Buy | 900 | 68.00p | £612.00 |
| 12:06 - 17/05 | Buy | 800 | 67.00p | £536.00 |
| 12:06 - 17/05 | Buy | 100 | 68.00p | £68.00 |
| 12:06 - 17/05 | Buy | 800 | 67.00p | £536.00 |
| 12:06 - 17/05 | Buy | 800 | 67.00p | £536.00 |
| 12:05 - 17/05 | Sell | 1400 | 65.00p | £910.00 |
| 12:04 - 17/05 | Buy | 1000 | 67.00p | £670.00 |
| 12:04 - 17/05 | Sell | 1000 | 66.50p | £665.00 |
| 12:04 - 17/05 | Sell | 800 | 66.25p | £530.00 |
| 12:04 - 17/05 | Sell | 4039 | 66.00p | £2,665.74 |
| 12:04 - 17/05 | Sell | 1702 | 66.00p | £1,123.32 |
| 12:04 - 17/05 | Sell | 10000 | 65.50p | £6,550.00 |
| 12:04 - 17/05 | Sell | 2000 | 65.00p | £1,300.00 |
| 11:50 - 17/05 | Buy | 800 | 67.00p | £536.00 |
| 11:49 - 17/05 | Sell | 200 | 66.10p | £132.20 |
| 11:49 - 17/05 | Buy | 800 | 67.00p | £536.00 |
| 11:49 - 17/05 | Buy | 3461 | 66.00p | £2,284.26 |
| 11:49 - 17/05 | Buy | 5000 | 66.00p | £3,300.00 |
| 11:49 - 17/05 | Buy | 54 | 66.00p | £35.64 |
| 11:49 - 17/05 | Buy | 1111 | 66.00p | £733.26 |
| 11:41 - 17/05 | n/a | 188500 | 65.50p | £123,467.50 |
| 11:28 - 17/05 | Buy | 5000 | 66.00p | £3,300.00 |
| 11:28 - 17/05 | Buy | 4000 | 66.00p | £2,640.00 |
| 11:14 - 17/05 | Buy | 1720 | 65.75p | £1,130.90 |
| 11:14 - 17/05 | Buy | 5000 | 66.00p | £3,300.00 |
| 11:14 - 17/05 | Buy | 3280 | 66.00p | £2,164.80 |
| 11:14 - 17/05 | Sell | 500 | 64.50p | £322.50 |
| 11:14 - 17/05 | Sell | 412 | 64.50p | £265.74 |
| 11:14 - 17/05 | Sell | 1188 | 64.50p | £766.26 |
| 11:14 - 17/05 | Buy | 1580 | 65.75p | £1,038.85 |
| 11:14 - 17/05 | Buy | 5000 | 66.00p | £3,300.00 |
| 11:14 - 17/05 | Buy | 33420 | 66.00p | £22,057.20 |
| 11:12 - 17/05 | Sell | 1131 | 64.75p | £732.32 |
| 11:10 - 17/05 | Sell | 1612 | 64.75p | £1,043.77 |
| 11:10 - 17/05 | Sell | 1588 | 64.50p | £1,024.26 |
| 11:10 - 17/05 | Buy | 10226 | 65.50p | £6,698.03 |
| 11:10 - 17/05 | Sell | 10561 | 65.50p | £6,917.46 |
| 11:10 - 17/05 | Sell | 1631 | 65.50p | £1,068.31 |
| 11:10 - 17/05 | Buy | 1606 | 65.75p | £1,055.95 |
| 11:10 - 17/05 | Buy | 5000 | 66.00p | £3,300.00 |
| 11:10 - 17/05 | Buy | 20976 | 66.00p | £13,844.16 |
| 11:09 - 17/05 | Sell | 800 | 64.75p | £518.00 |
| 11:09 - 17/05 | Sell | 1574 | 65.00p | £1,023.10 |
| 11:09 - 17/05 | Buy | 657 | 65.75p | £431.98 |
| 11:09 - 17/05 | Buy | 5000 | 66.00p | £3,300.00 |
| 11:09 - 17/05 | Buy | 14343 | 66.00p | £9,466.38 |
| 11:07 - 17/05 | Buy | 911 | 65.75p | £598.98 |
| 11:06 - 17/05 | Sell | 32613 | 62.58p | £20,409.84 |
| 11:03 - 17/05 | Sell | 1600 | 64.75p | £1,036.00 |
| 11:03 - 17/05 | Buy | 4137 | 65.50p | £2,709.74 |
| 11:03 - 17/05 | Sell | 6808 | 65.50p | £4,459.24 |
| 11:03 - 17/05 | Buy | 3900 | 66.00p | £2,574.00 |
| 11:03 - 17/05 | Buy | 5155 | 66.00p | £3,402.30 |
| 11:02 - 17/05 | Sell | 1478 | 64.55p | £954.05 |
| 10:59 - 17/05 | Buy | 1100 | 66.00p | £726.00 |
| 10:56 - 17/05 | Buy | 800 | 65.00p | £520.00 |
| 10:56 - 17/05 | Buy | 5000 | 66.00p | £3,300.00 |
| 10:56 - 17/05 | Buy | 4200 | 66.00p | £2,772.00 |
| 10:56 - 17/05 | n/a | 293 | 65.00p | £190.45 |
| 10:42 - 17/05 | Sell | 2500 | 64.05p | £1,601.25 |
| 10:19 - 17/05 | Buy | 1912 | 65.00p | £1,242.80 |
| 10:19 - 17/05 | Buy | 5000 | 65.00p | £3,250.00 |
| 10:09 - 17/05 | Sell | 2300 | 64.50p | £1,483.50 |
| 10:07 - 17/05 | Buy | 6118 | 64.95p | £3,973.64 |
| 09:53 - 17/05 | Buy | 5000 | 65.00p | £3,250.00 |
| 09:45 - 17/05 | Sell | 25000 | 64.00p | £16,000.00 |
| 09:37 - 17/05 | Buy | 500 | 64.94p | £324.70 |
| 09:24 - 17/05 | Buy | 745 | 64.75p | £482.39 |
| 09:24 - 17/05 | Buy | 588 | 65.00p | £382.20 |
| 09:11 - 17/05 | Sell | 7157 | 63.87p | £4,571.18 |
| 09:10 - 17/05 | Buy | 855 | 64.75p | £553.61 |
| 09:08 - 17/05 | Sell | 1600 | 63.50p | £1,016.00 |
| 08:51 - 17/05 | Sell | 2000 | 63.68p | £1,273.60 |
| 08:29 - 17/05 | Buy | 5000 | 65.00p | £3,250.00 |
| 08:20 - 17/05 | Buy | 3063 | 64.72p | £1,982.37 |
| 08:19 - 17/05 | Buy | 7456 | 66.56p | £4,962.71 |
| 08:18 - 17/05 | Buy | 145 | 65.75p | £95.34 |
| 08:18 - 17/05 | Buy | 2460 | 65.75p | £1,617.45 |
| 08:18 - 17/05 | Buy | 1230 | 65.75p | £808.73 |
| 08:15 - 17/05 | Sell | 16841 | 63.39p | £10,675.51 |
| 17:01 - 16/05 | Sell | 125000 | 64.93p | £81,156.25 |
| 16:35 - 16/05 | Sell | 36265 | 65.59p | £23,784.84 |
| 15:46 - 16/05 | Sell | 25000 | 65.22p | £16,305.00 |
| 15:39 - 16/05 | Buy | 2000 | 65.55p | £1,311.00 |
| 15:32 - 16/05 | Sell | 1000 | 65.00p | £650.00 |
| 15:27 - 16/05 | Buy | 822 | 65.50p | £538.41 |
| 15:24 - 16/05 | Sell | 3000 | 64.80p | £1,944.00 |
| 15:16 - 16/05 | Buy | 4586 | 65.44p | £3,001.08 |
| 14:57 - 16/05 | Buy | 2714 | 65.35p | £1,773.60 |
| 14:45 - 16/05 | Buy | 1000 | 65.75p | £657.50 |
| 14:44 - 16/05 | Sell | 910 | 64.75p | £589.23 |
| 14:44 - 16/05 | Buy | 910 | 65.75p | £598.33 |
| 14:42 - 16/05 | Sell | 800 | 64.75p | £518.00 |
| 13:51 - 16/05 | Sell | 3000 | 64.87p | £1,946.10 |
| 13:50 - 16/05 | Sell | 5000 | 65.00p | £3,250.00 |
| 13:44 - 16/05 | Sell | 1375 | 65.00p | £893.75 |
| 13:38 - 16/05 | Buy | 2730 | 65.95p | £1,800.44 |
| 13:03 - 16/05 | Sell | 5000 | 65.00p | £3,250.00 |
| 13:02 - 16/05 | Sell | 5000 | 65.00p | £3,250.00 |
| 13:02 - 16/05 | Buy | 100000 | 68.00p | £68,000.00 |
| 13:01 - 16/05 | n/a | 29319 | 65.38p | £19,167.30 |
| 13:01 - 16/05 | n/a | 18410 | 65.38p | £12,035.54 |
| 13:01 - 16/05 | n/a | 5455 | 65.38p | £3,566.21 |
| 13:01 - 16/05 | n/a | 5454 | 65.38p | £3,565.55 |
| 13:01 - 16/05 | n/a | 16319 | 65.38p | £10,668.55 |
| 13:01 - 16/05 | n/a | 16319 | 65.38p | £10,668.55 |
| 13:01 - 16/05 | n/a | 4362 | 65.38p | £2,851.66 |
| 13:01 - 16/05 | n/a | 4362 | 65.38p | £2,851.66 |
| 13:01 - 16/05 | n/a | 15384 | 65.38p | £10,057.29 |
| 13:01 - 16/05 | n/a | 2237 | 65.38p | £1,462.44 |
| 13:01 - 16/05 | n/a | 2238 | 65.38p | £1,463.09 |
| 13:01 - 16/05 | n/a | 10909 | 65.38p | £7,131.76 |
| 13:01 - 16/05 | n/a | 34616 | 65.38p | £22,630.21 |
| 13:01 - 16/05 | n/a | 17308 | 65.38p | £11,315.11 |
| 13:01 - 16/05 | n/a | 17308 | 65.38p | £11,315.11 |
| 13:01 - 16/05 | Buy | 440 | 65.50p | £288.20 |
| 13:01 - 16/05 | Buy | 3062 | 65.50p | £2,005.61 |
| 13:01 - 16/05 | Buy | 800 | 65.50p | £524.00 |
| 12:31 - 16/05 | Sell | 900 | 65.00p | £585.00 |
| 12:30 - 16/05 | Buy | 66 | 65.25p | £43.07 |
| 12:05 - 16/05 | Buy | 5000 | 65.35p | £3,267.50 |
| 12:04 - 16/05 | n/a | 102 | 65.25p | £66.56 |
| 11:24 - 16/05 | Buy | 55000 | 65.63p | £36,096.50 |
| 11:16 - 16/05 | Sell | 833 | 65.25p | £543.53 |
| 11:15 - 16/05 | Sell | 2167 | 65.25p | £1,413.97 |
| 10:56 - 16/05 | Buy | 2267 | 65.35p | £1,481.48 |
| 10:53 - 16/05 | Sell | 1633 | 65.25p | £1,065.53 |
| 10:53 - 16/05 | Sell | 2567 | 65.25p | £1,674.97 |
| 10:43 - 16/05 | Buy | 21968 | 65.66p | £14,424.19 |
| 10:33 - 16/05 | Sell | 800 | 65.25p | £522.00 |
| 10:32 - 16/05 | Buy | 2100 | 65.50p | £1,375.50 |
| 10:32 - 16/05 | Buy | 1612 | 65.50p | £1,055.86 |
| 10:29 - 16/05 | Buy | 2100 | 65.50p | £1,375.50 |
| 10:29 - 16/05 | Buy | 3828 | 65.50p | £2,507.34 |
| 10:29 - 16/05 | Buy | 2100 | 65.50p | £1,375.50 |
| 10:22 - 16/05 | Sell | 421 | 65.25p | £274.70 |
| 10:22 - 16/05 | Sell | 1300 | 65.25p | £848.25 |
| 10:22 - 16/05 | Sell | 991 | 65.25p | £646.63 |
| 10:18 - 16/05 | Buy | 1196 | 66.00p | £789.36 |
| 10:18 - 16/05 | Buy | 8804 | 66.00p | £5,810.64 |
| 10:08 - 16/05 | Buy | 1550 | 66.00p | £1,023.00 |
| 09:36 - 16/05 | n/a | 4739 | 65.63p | £3,109.97 |
| 09:36 - 16/05 | n/a | 4739 | 65.63p | £3,109.97 |
| 09:36 - 16/05 | Buy | 25000 | 66.00p | £16,500.00 |
| 09:36 - 16/05 | n/a | 25000 | 66.00p | £16,500.00 |
| 09:36 - 16/05 | n/a | 25000 | 66.00p | £16,500.00 |
| 09:36 - 16/05 | n/a | 17308 | 65.63p | £11,358.38 |
Prices provided by NetBuilder. Charts provided by Interactive Data. 'Broker forecast' and 'Recent trades' provided by MoneyAM. News and fundamental data provided by Digital Look.
