Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/12/2014 | 43.50p | 46.50p | 43.50p | 44.00p | 32900 |
18/12/2014 | 43.50p | 44.40p | 43.50p | 43.50p | 1450 |
17/12/2014 | 41.50p | 43.50p | 41.50p | 43.50p | 20200 |
16/12/2014 | 41.50p | 41.50p | 41.10p | 41.50p | 12501 |
15/12/2014 | 44.50p | 44.50p | 41.50p | 41.50p | 32778 |
12/12/2014 | 44.50p | 44.75p | 44.50p | 44.50p | 5000 |
11/12/2014 | 46.00p | 46.35p | 44.00p | 44.50p | 11546 |
10/12/2014 | 46.00p | 46.40p | 45.00p | 46.00p | 18606 |
09/12/2014 | 46.00p | 46.40p | 45.00p | 46.00p | 10890 |
08/12/2014 | 46.00p | 48.50p | 46.00p | 46.00p | 15056 |
05/12/2014 | 46.00p | 46.00p | 45.00p | 46.00p | 5076 |
04/12/2014 | 46.00p | 47.00p | 45.00p | 46.00p | 12180 |
03/12/2014 | 45.50p | 46.00p | 45.50p | 46.00p | 3000 |
02/12/2014 | 43.50p | 46.00p | 43.50p | 45.50p | 34244 |
01/12/2014 | 46.50p | 47.19p | 43.50p | 43.50p | 63053 |
28/11/2014 | 44.50p | 49.45p | 44.50p | 46.50p | 48790 |
27/11/2014 | 46.50p | 47.00p | 43.13p | 44.50p | 197317 |
26/11/2014 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
25/11/2014 | 50.00p | 50.00p | 46.50p | 46.50p | 46934 |
24/11/2014 | 50.00p | 51.25p | 50.00p | 50.00p | 5963 |
21/11/2014 | 50.00p | 51.25p | 50.00p | 50.00p | 6118 |
20/11/2014 | 50.00p | 51.30p | 50.00p | 50.00p | 3342 |
19/11/2014 | 49.50p | 52.00p | 49.50p | 50.00p | 11793 |
18/11/2014 | 52.50p | 55.00p | 48.00p | 49.50p | 146157 |
17/11/2014 | 52.50p | 52.50p | 50.00p | 52.50p | 7850 |
14/11/2014 | 52.50p | 54.40p | 50.05p | 52.50p | 1909 |
13/11/2014 | 47.00p | 54.50p | 47.00p | 52.50p | 52500 |
12/11/2014 | 52.50p | 52.50p | 47.00p | 47.00p | 48251 |
11/11/2014 | 52.50p | 52.65p | 50.25p | 52.50p | 22448 |
10/11/2014 | 47.50p | 53.00p | 47.50p | 52.50p | 30330 |
07/11/2014 | 47.50p | 51.00p | 47.00p | 47.50p | 26112 |
06/11/2014 | 47.50p | 48.90p | 47.50p | 47.50p | 4000 |
05/11/2014 | 44.50p | 47.50p | 44.50p | 47.50p | 30597 |
04/11/2014 | 47.00p | 47.00p | 44.25p | 44.50p | 88736 |
03/11/2014 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
31/10/2014 | 47.50p | 47.57p | 46.00p | 47.00p | 16348 |
30/10/2014 | 48.50p | 49.00p | 44.11p | 47.50p | 136807 |
29/10/2014 | 52.00p | 52.00p | 47.00p | 50.50p | 111763 |
28/10/2014 | 53.00p | 53.00p | 49.40p | 52.00p | 18124 |
27/10/2014 | 55.50p | 55.50p | 51.00p | 53.00p | 38314 |
24/10/2014 | 56.50p | 56.50p | 56.00p | 56.00p | 0 |
23/10/2014 | 58.50p | 58.50p | 55.00p | 56.50p | 16540 |
22/10/2014 | 60.50p | 61.75p | 57.00p | 58.50p | 75046 |
21/10/2014 | 62.00p | 62.54p | 58.00p | 60.50p | 56700 |
20/10/2014 | 61.50p | 64.00p | 60.00p | 61.50p | 32602 |
17/10/2014 | 62.00p | 66.00p | 60.50p | 61.50p | 121912 |
16/10/2014 | 61.00p | 65.50p | 53.90p | 62.00p | 153844 |
15/10/2014 | 61.00p | 62.50p | 57.33p | 57.50p | 12476 |
14/10/2014 | 59.00p | 62.60p | 58.00p | 61.00p | 41373 |
13/10/2014 | 58.00p | 62.45p | 58.00p | 59.00p | 67748 |
10/10/2014 | 62.00p | 62.00p | 54.00p | 57.50p | 50725 |
09/10/2014 | 58.50p | 64.00p | 58.50p | 62.00p | 25760 |
08/10/2014 | 59.00p | 60.00p | 57.00p | 58.50p | 14402 |
07/10/2014 | 62.00p | 63.00p | 59.00p | 59.00p | 22141 |
06/10/2014 | 55.25p | 63.50p | 55.25p | 62.00p | 106648 |
03/10/2014 | 55.75p | 55.75p | 54.50p | 55.25p | 1695 |
02/10/2014 | 57.50p | 57.50p | 53.75p | 55.75p | 58145 |
01/10/2014 | 58.50p | 58.50p | 56.00p | 57.50p | 11201 |
30/09/2014 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
29/09/2014 | 59.50p | 59.50p | 57.00p | 58.50p | 10598 |
26/09/2014 | 59.50p | 59.50p | 57.00p | 59.50p | 5199 |
25/09/2014 | 59.50p | 59.50p | 57.00p | 59.50p | 11872 |
24/09/2014 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
23/09/2014 | 58.50p | 59.50p | 58.50p | 59.50p | 3000 |
22/09/2014 | 61.50p | 61.50p | 57.00p | 58.50p | 68492 |
19/09/2014 | 60.00p | 61.50p | 60.00p | 61.50p | 471 |
18/09/2014 | 58.00p | 61.00p | 58.00p | 60.00p | 53620 |
17/09/2014 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
16/09/2014 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
15/09/2014 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
12/09/2014 | 58.50p | 60.43p | 55.00p | 58.00p | 25616 |
11/09/2014 | 54.00p | 60.00p | 54.00p | 58.50p | 103851 |
10/09/2014 | 54.50p | 54.65p | 53.23p | 54.00p | 16126 |
09/09/2014 | 56.00p | 56.00p | 54.00p | 54.50p | 19000 |
08/09/2014 | 57.00p | 57.00p | 54.00p | 56.00p | 22401 |
05/09/2014 | 57.00p | 57.00p | 54.00p | 57.00p | 12492 |
04/09/2014 | 56.00p | 57.00p | 56.00p | 57.00p | 0 |
03/09/2014 | 56.00p | 56.90p | 56.00p | 56.00p | 400 |
02/09/2014 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
01/09/2014 | 54.00p | 57.01p | 54.00p | 56.00p | 40660 |
29/08/2014 | 55.00p | 55.00p | 53.00p | 54.00p | 15962 |
28/08/2014 | 55.50p | 55.50p | 54.35p | 55.00p | 5000 |
27/08/2014 | 56.00p | 56.00p | 55.00p | 55.50p | 12979 |
26/08/2014 | 58.00p | 58.32p | 55.00p | 56.00p | 33480 |
22/08/2014 | 58.00p | 59.50p | 58.00p | 58.00p | 1000 |
21/08/2014 | 58.50p | 58.90p | 57.00p | 58.00p | 193 |
20/08/2014 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
19/08/2014 | 59.00p | 59.00p | 58.50p | 58.50p | 0 |
18/08/2014 | 59.50p | 59.50p | 59.00p | 59.00p | 0 |
15/08/2014 | 60.50p | 60.50p | 59.00p | 59.50p | 8941 |
14/08/2014 | 55.00p | 60.50p | 55.00p | 60.50p | 39180 |
13/08/2014 | 53.50p | 55.80p | 53.50p | 55.00p | 17965 |
12/08/2014 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
11/08/2014 | 52.50p | 54.00p | 52.50p | 53.50p | 36000 |
08/08/2014 | 51.50p | 52.00p | 51.00p | 51.50p | 3913 |
07/08/2014 | 55.00p | 55.00p | 51.00p | 52.00p | 13550 |
06/08/2014 | 55.00p | 57.00p | 54.50p | 55.00p | 0 |
05/08/2014 | 56.00p | 57.00p | 54.50p | 55.00p | 44314 |
04/08/2014 | 57.50p | 57.50p | 56.00p | 56.00p | 17996 |
01/08/2014 | 58.00p | 58.00p | 56.00p | 57.50p | 9500 |
31/07/2014 | 58.00p | 58.00p | 56.00p | 58.00p | 4424 |
30/07/2014 | 58.00p | 58.00p | 56.00p | 58.00p | 10700 |
29/07/2014 | 56.50p | 58.00p | 56.05p | 58.00p | 30000 |
28/07/2014 | 56.50p | 56.50p | 54.00p | 56.50p | 33638 |
25/07/2014 | 55.00p | 55.00p | 52.20p | 54.00p | 63233 |
24/07/2014 | 59.50p | 59.50p | 53.00p | 55.00p | 138900 |
23/07/2014 | 63.00p | 63.00p | 58.00p | 59.50p | 38553 |
22/07/2014 | 63.00p | 63.00p | 62.00p | 63.00p | 77 |
21/07/2014 | 63.00p | 63.00p | 62.40p | 63.00p | 3205 |
18/07/2014 | 63.00p | 63.00p | 61.00p | 63.00p | 0 |
17/07/2014 | 63.00p | 63.00p | 61.00p | 63.00p | 0 |
16/07/2014 | 63.00p | 63.00p | 61.00p | 63.00p | 2624 |
15/07/2014 | 62.50p | 63.00p | 61.00p | 63.00p | 11249 |
14/07/2014 | 63.00p | 63.00p | 61.67p | 62.50p | 6500 |
11/07/2014 | 61.50p | 63.16p | 61.50p | 63.00p | 13218 |
10/07/2014 | 65.50p | 66.55p | 57.50p | 61.50p | 118355 |
09/07/2014 | 66.50p | 66.55p | 63.00p | 65.50p | 3700 |
08/07/2014 | 68.00p | 68.00p | 65.00p | 66.50p | 6808 |
07/07/2014 | 66.50p | 68.00p | 65.00p | 68.00p | 14895 |
04/07/2014 | 67.50p | 67.55p | 66.00p | 66.50p | 11047 |
03/07/2014 | 70.00p | 70.00p | 66.00p | 67.50p | 10891 |
02/07/2014 | 75.00p | 75.00p | 68.30p | 70.00p | 32565 |
01/07/2014 | 74.50p | 75.80p | 73.00p | 75.00p | 47842 |
30/06/2014 | 74.00p | 75.67p | 72.35p | 74.50p | 27161 |
27/06/2014 | 73.00p | 75.56p | 70.00p | 74.00p | 31611 |
26/06/2014 | 73.00p | 73.00p | 71.00p | 73.00p | 39259 |
25/06/2014 | 68.50p | 74.85p | 68.50p | 73.00p | 86873 |
24/06/2014 | 67.50p | 67.50p | 65.00p | 67.50p | 7927 |
23/06/2014 | 67.50p | 67.90p | 67.50p | 67.50p | 10994 |
20/06/2014 | 67.50p | 69.79p | 62.00p | 67.50p | 34383 |
19/06/2014 | 67.50p | 67.50p | 67.18p | 67.50p | 6426 |
18/06/2014 | 67.50p | 67.50p | 65.00p | 67.50p | 34367 |
17/06/2014 | 65.00p | 68.20p | 64.00p | 67.50p | 65762 |
16/06/2014 | 67.00p | 67.00p | 64.00p | 65.00p | 21998 |
13/06/2014 | 67.00p | 67.00p | 64.00p | 67.00p | 19118 |
12/06/2014 | 67.50p | 67.50p | 65.00p | 67.00p | 10831 |
11/06/2014 | 67.50p | 70.00p | 65.00p | 67.50p | 0 |
10/06/2014 | 68.00p | 70.00p | 65.00p | 67.50p | 64112 |
09/06/2014 | 67.00p | 67.30p | 66.00p | 67.00p | 16367 |
06/06/2014 | 67.00p | 68.00p | 66.03p | 67.00p | 8050 |
05/06/2014 | 69.50p | 70.56p | 66.23p | 67.00p | 37715 |
04/06/2014 | 66.50p | 71.35p | 66.50p | 69.50p | 30721 |
03/06/2014 | 71.00p | 71.00p | 65.50p | 66.50p | 37604 |
02/06/2014 | 68.50p | 73.97p | 67.00p | 71.00p | 83202 |
30/05/2014 | 66.50p | 70.00p | 66.50p | 68.50p | 27306 |
29/05/2014 | 67.00p | 67.06p | 64.84p | 66.50p | 64706 |
28/05/2014 | 70.00p | 70.00p | 67.00p | 67.00p | 23586 |
27/05/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 1438 |
23/05/2014 | 70.00p | 70.11p | 69.00p | 70.00p | 9572 |
22/05/2014 | 66.50p | 70.00p | 66.50p | 70.00p | 47404 |
21/05/2014 | 68.50p | 68.50p | 65.00p | 66.50p | 61723 |
20/05/2014 | 69.50p | 70.56p | 67.42p | 68.50p | 26928 |
19/05/2014 | 69.00p | 73.08p | 69.00p | 70.50p | 53036 |
16/05/2014 | 74.75p | 74.75p | 65.00p | 69.00p | 136163 |
15/05/2014 | 74.50p | 74.75p | 72.60p | 74.75p | 21779 |
14/05/2014 | 65.00p | 75.00p | 65.00p | 74.50p | 140280 |
13/05/2014 | 76.50p | 77.00p | 70.00p | 71.25p | 209547 |
12/05/2014 | 79.00p | 81.00p | 76.00p | 79.50p | 156128 |
09/05/2014 | 84.50p | 84.50p | 77.89p | 80.50p | 92615 |
08/05/2014 | 88.00p | 88.65p | 84.50p | 84.50p | 47650 |
07/05/2014 | 87.00p | 91.54p | 85.00p | 88.00p | 61767 |
06/05/2014 | 88.50p | 89.00p | 85.00p | 87.00p | 23899 |
02/05/2014 | 80.50p | 90.44p | 80.50p | 88.50p | 176512 |
01/05/2014 | 78.00p | 86.75p | 78.00p | 80.50p | 53255 |
30/04/2014 | 75.50p | 79.50p | 74.00p | 78.00p | 32105 |
29/04/2014 | 76.00p | 77.00p | 74.60p | 75.50p | 25857 |
28/04/2014 | 74.00p | 78.00p | 74.00p | 76.00p | 18675 |
25/04/2014 | 71.75p | 76.00p | 71.75p | 74.00p | 17820 |
24/04/2014 | 74.00p | 75.14p | 71.75p | 71.75p | 23289 |
23/04/2014 | 75.50p | 76.00p | 74.00p | 74.00p | 30709 |
22/04/2014 | 79.00p | 81.90p | 75.00p | 75.50p | 60750 |
17/04/2014 | 68.00p | 82.85p | 67.00p | 79.00p | 176412 |
16/04/2014 | 65.50p | 68.90p | 65.50p | 68.00p | 35587 |
15/04/2014 | 68.00p | 70.00p | 62.10p | 65.50p | 148311 |
14/04/2014 | 70.00p | 73.50p | 68.00p | 68.00p | 0 |
11/04/2014 | 73.00p | 73.50p | 70.00p | 70.00p | 40594 |
10/04/2014 | 67.50p | 73.50p | 66.65p | 73.00p | 72101 |
09/04/2014 | 64.00p | 70.00p | 64.00p | 67.50p | 28126 |
08/04/2014 | 69.00p | 71.89p | 62.00p | 64.00p | 109560 |
07/04/2014 | 64.50p | 73.90p | 56.50p | 69.00p | 275679 |
04/04/2014 | 55.00p | 57.00p | 55.00p | 56.50p | 16735 |
03/04/2014 | 55.50p | 56.50p | 54.00p | 55.00p | 1220 |
02/04/2014 | 57.50p | 57.60p | 54.00p | 55.50p | 32443 |
01/04/2014 | 57.00p | 58.37p | 56.00p | 57.50p | 12317 |
31/03/2014 | 57.00p | 59.50p | 56.00p | 57.00p | 0 |
28/03/2014 | 57.50p | 59.50p | 56.00p | 59.50p | 400 |
27/03/2014 | 57.50p | 57.50p | 56.00p | 57.50p | 4000 |
26/03/2014 | 57.00p | 58.67p | 57.00p | 57.50p | 6000 |
25/03/2014 | 56.50p | 57.50p | 56.00p | 57.00p | 0 |
24/03/2014 | 56.75p | 56.75p | 56.00p | 56.50p | 2829 |
21/03/2014 | 57.00p | 57.54p | 56.00p | 56.75p | 5234 |
20/03/2014 | 58.00p | 58.75p | 57.00p | 57.00p | 30832 |
19/03/2014 | 56.00p | 60.85p | 55.80p | 58.00p | 192700 |
18/03/2014 | 54.50p | 57.50p | 54.30p | 56.00p | 0 |
17/03/2014 | 57.25p | 57.50p | 54.30p | 57.50p | 39638 |
14/03/2014 | 61.50p | 61.50p | 54.50p | 57.25p | 135149 |
13/03/2014 | 62.00p | 62.00p | 61.00p | 61.50p | 24000 |
12/03/2014 | 61.25p | 62.00p | 61.25p | 62.00p | 6605 |
11/03/2014 | 61.25p | 61.25p | 61.00p | 61.25p | 4404 |
10/03/2014 | 63.50p | 63.50p | 61.00p | 61.25p | 16890 |
*Close Price adjusted for both dividends and splits