Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/09/2015 | 64.00p | 65.84p | 63.20p | 64.00p | 2527 |
15/09/2015 | 66.00p | 67.50p | 64.40p | 65.50p | 2182 |
14/09/2015 | 67.00p | 67.50p | 65.86p | 67.50p | 4000 |
11/09/2015 | 65.00p | 68.82p | 65.00p | 66.00p | 4341 |
10/09/2015 | 60.00p | 70.00p | 60.00p | 67.50p | 37139 |
09/09/2015 | 55.00p | 63.09p | 52.00p | 56.00p | 14312 |
08/09/2015 | 61.00p | 68.92p | 60.00p | 60.50p | 12795 |
07/09/2015 | 65.00p | 72.00p | 62.50p | 66.00p | 46062 |
04/09/2015 | 56.00p | 60.50p | 56.00p | 60.50p | 20481 |
03/09/2015 | 52.00p | 56.00p | 52.00p | 54.50p | 29100 |
02/09/2015 | 48.80p | 49.50p | 48.80p | 49.50p | 5000 |
01/09/2015 | 53.75p | 53.75p | 48.80p | 49.50p | 3578 |
28/08/2015 | 45.00p | 55.00p | 45.00p | 55.00p | 15149 |
27/08/2015 | 45.00p | 45.00p | 38.60p | 45.00p | 4833 |
26/08/2015 | 42.00p | 42.00p | 40.00p | 40.00p | 300 |
25/08/2015 | 37.00p | 40.00p | 37.00p | 40.00p | 557 |
24/08/2015 | 40.00p | 40.60p | 35.00p | 40.00p | 6047 |
21/08/2015 | 41.14p | 41.00p | 40.50p | 40.50p | 0 |
20/08/2015 | 41.14p | 41.14p | 41.00p | 41.00p | 1029 |
19/08/2015 | 46.16p | 46.16p | 41.36p | 42.50p | 8926 |
18/08/2015 | 41.59p | 46.16p | 41.59p | 43.00p | 2981 |
17/08/2015 | 41.59p | 44.50p | 39.29p | 43.50p | 9205 |
14/08/2015 | 44.50p | 46.50p | 44.50p | 44.50p | 10000 |
13/08/2015 | 46.14p | 49.00p | 45.68p | 46.50p | 2667 |
12/08/2015 | 49.00p | 49.00p | 47.27p | 49.00p | 7973 |
11/08/2015 | 45.00p | 47.50p | 44.14p | 47.50p | 75051 |
10/08/2015 | 48.00p | 50.00p | 48.00p | 50.00p | 496 |
07/08/2015 | 40.00p | 50.00p | 40.00p | 50.00p | 43673 |
06/08/2015 | 45.00p | 45.00p | 41.80p | 43.00p | 12055 |
05/08/2015 | 50.00p | 50.00p | 45.00p | 45.50p | 84000 |
04/08/2015 | 55.06p | 52.50p | 50.00p | 50.00p | 0 |
03/08/2015 | 55.06p | 52.50p | 52.50p | 52.50p | 0 |
31/07/2015 | 55.06p | 55.06p | 48.00p | 52.50p | 5000 |
30/07/2015 | 47.27p | 48.00p | 47.27p | 48.00p | 1500 |
29/07/2015 | 46.50p | 55.00p | 46.50p | 50.00p | 2880 |
28/07/2015 | 52.00p | 55.00p | 51.00p | 55.00p | 0 |
27/07/2015 | 52.00p | 51.00p | 50.00p | 51.00p | 0 |
24/07/2015 | 52.00p | 58.50p | 50.00p | 50.00p | 27430 |
23/07/2015 | 51.80p | 60.00p | 51.80p | 54.00p | 712 |
22/07/2015 | 51.44p | 56.00p | 51.44p | 54.00p | 130 |
21/07/2015 | 56.00p | 56.00p | 51.08p | 56.00p | 5365 |
20/07/2015 | 56.00p | 56.00p | 51.08p | 53.00p | 11190 |
17/07/2015 | 50.00p | 52.00p | 50.00p | 52.00p | 2000 |
16/07/2015 | 51.80p | 53.50p | 51.44p | 53.50p | 1114 |
15/07/2015 | 58.90p | 58.90p | 51.50p | 55.00p | 4646 |
14/07/2015 | 59.90p | 59.90p | 52.50p | 54.50p | 7963 |
13/07/2015 | 55.00p | 57.64p | 53.50p | 53.50p | 15559 |
10/07/2015 | 60.00p | 62.00p | 60.00p | 60.00p | 7500 |
09/07/2015 | 60.84p | 62.00p | 62.00p | 62.00p | 0 |
08/07/2015 | 60.84p | 65.00p | 60.84p | 62.00p | 2725 |
07/07/2015 | 61.08p | 67.11p | 61.08p | 64.00p | 650 |
06/07/2015 | 67.92p | 68.00p | 60.00p | 66.50p | 6909 |
03/07/2015 | 67.92p | 67.92p | 64.50p | 64.50p | 4800 |
02/07/2015 | 68.00p | 68.00p | 64.00p | 64.00p | 1500 |
01/07/2015 | 61.00p | 64.50p | 60.00p | 64.50p | 5702 |
30/06/2015 | 69.00p | 69.00p | 69.00p | 69.00p | 2000 |
29/06/2015 | 60.00p | 68.82p | 60.00p | 64.50p | 3834 |
26/06/2015 | 60.45p | 64.50p | 64.50p | 64.50p | 0 |
25/06/2015 | 60.45p | 64.50p | 60.45p | 64.50p | 150 |
24/06/2015 | 60.45p | 68.76p | 60.45p | 64.50p | 1647 |
23/06/2015 | 61.00p | 64.00p | 60.51p | 64.00p | 11266 |
22/06/2015 | 65.00p | 70.00p | 65.00p | 65.50p | 6308 |
19/06/2015 | 70.41p | 72.28p | 65.72p | 70.00p | 1763 |
18/06/2015 | 79.00p | 79.50p | 70.45p | 74.00p | 18026 |
17/06/2015 | 81.00p | 81.00p | 77.50p | 77.50p | 2000 |
16/06/2015 | 77.00p | 84.20p | 77.00p | 77.00p | 5973 |
15/06/2015 | 83.00p | 83.00p | 78.20p | 81.50p | 35242 |
12/06/2015 | 84.00p | 87.00p | 78.61p | 80.50p | 20307 |
11/06/2015 | 72.00p | 86.00p | 72.00p | 78.50p | 31926 |
10/06/2015 | 68.00p | 71.00p | 65.00p | 69.00p | 13430 |
09/06/2015 | 68.00p | 68.49p | 63.20p | 64.00p | 3838 |
08/06/2015 | 66.00p | 67.00p | 58.25p | 66.50p | 9136 |
05/06/2015 | 64.00p | 66.99p | 55.76p | 66.00p | 15349 |
04/06/2015 | 62.00p | 62.00p | 57.25p | 58.50p | 2266 |
03/06/2015 | 62.00p | 62.00p | 60.00p | 62.00p | 7310 |
02/06/2015 | 60.00p | 61.00p | 60.50p | 61.00p | 0 |
01/06/2015 | 60.00p | 60.50p | 57.50p | 60.50p | 8000 |
29/05/2015 | 54.00p | 59.99p | 51.68p | 57.50p | 13257 |
28/05/2015 | 55.01p | 59.50p | 55.01p | 59.50p | 3403 |
27/05/2015 | 60.00p | 60.00p | 58.50p | 58.50p | 2500 |
26/05/2015 | 55.10p | 58.00p | 58.00p | 58.00p | 0 |
22/05/2015 | 55.10p | 58.00p | 55.10p | 58.00p | 31 |
21/05/2015 | 55.10p | 58.00p | 55.10p | 58.00p | 26 |
20/05/2015 | 55.01p | 63.00p | 55.01p | 58.00p | 2576 |
19/05/2015 | 59.44p | 60.00p | 55.01p | 58.00p | 5299 |
18/05/2015 | 61.80p | 58.00p | 58.00p | 58.00p | 0 |
15/05/2015 | 61.80p | 58.00p | 58.00p | 58.00p | 0 |
14/05/2015 | 61.80p | 61.80p | 58.00p | 58.00p | 1818 |
13/05/2015 | 61.00p | 61.00p | 58.00p | 58.00p | 2500 |
12/05/2015 | 60.49p | 61.74p | 55.50p | 58.00p | 2488 |
11/05/2015 | 59.99p | 58.00p | 55.50p | 55.50p | 0 |
08/05/2015 | 59.99p | 58.00p | 55.00p | 58.00p | 0 |
07/05/2015 | 59.99p | 59.99p | 54.00p | 55.00p | 5996 |
06/05/2015 | 64.00p | 64.00p | 55.01p | 55.50p | 6546 |
05/05/2015 | 53.21p | 59.00p | 53.21p | 56.50p | 10227 |
01/05/2015 | 55.01p | 59.00p | 55.01p | 59.00p | 200 |
30/04/2015 | 52.00p | 59.00p | 52.00p | 59.00p | 4555 |
29/04/2015 | 55.00p | 56.99p | 52.00p | 56.00p | 15580 |
28/04/2015 | 56.00p | 59.50p | 54.50p | 54.50p | 6155 |
27/04/2015 | 61.45p | 61.45p | 56.01p | 60.00p | 1585 |
24/04/2015 | 61.75p | 61.00p | 60.00p | 60.00p | 0 |
23/04/2015 | 61.75p | 61.75p | 58.00p | 61.00p | 3736 |
22/04/2015 | 61.75p | 61.75p | 58.00p | 58.00p | 855 |
21/04/2015 | 61.75p | 61.75p | 58.00p | 58.00p | 800 |
20/04/2015 | 60.00p | 61.50p | 60.00p | 61.50p | 9363 |
17/04/2015 | 60.00p | 60.00p | 58.00p | 60.00p | 316 |
16/04/2015 | 59.00p | 61.89p | 59.00p | 61.50p | 965 |
15/04/2015 | 61.29p | 61.89p | 59.00p | 59.00p | 2861 |
14/04/2015 | 61.00p | 62.50p | 57.00p | 59.00p | 8683 |
13/04/2015 | 60.80p | 60.80p | 54.50p | 57.00p | 1000 |
10/04/2015 | 55.00p | 55.00p | 54.50p | 54.50p | 2500 |
09/04/2015 | 61.73p | 61.73p | 55.16p | 60.00p | 6473 |
08/04/2015 | 52.00p | 62.23p | 52.00p | 59.00p | 5258 |
07/04/2015 | 55.00p | 55.00p | 54.00p | 54.00p | 2500 |
02/04/2015 | 54.00p | 59.50p | 54.00p | 55.50p | 20894 |
01/04/2015 | 54.00p | 59.50p | 53.00p | 59.50p | 2650 |
31/03/2015 | 54.00p | 54.00p | 52.00p | 53.00p | 32637 |
30/03/2015 | 54.00p | 55.00p | 52.00p | 54.50p | 96748 |
27/03/2015 | 58.00p | 58.00p | 54.00p | 55.50p | 17421 |
26/03/2015 | 54.00p | 60.00p | 51.03p | 60.00p | 30976 |
25/03/2015 | 56.00p | 56.00p | 53.03p | 55.50p | 47225 |
24/03/2015 | 57.00p | 58.90p | 56.50p | 56.50p | 85596 |
23/03/2015 | 57.00p | 60.00p | 56.00p | 59.00p | 20982 |
20/03/2015 | 58.00p | 59.50p | 58.00p | 59.00p | 5178 |
19/03/2015 | 59.00p | 60.44p | 57.00p | 58.50p | 20673 |
18/03/2015 | 59.00p | 63.00p | 59.00p | 59.00p | 4600 |
17/03/2015 | 59.00p | 59.50p | 59.50p | 59.50p | 0 |
16/03/2015 | 59.00p | 59.50p | 56.00p | 59.50p | 2800 |
13/03/2015 | 63.70p | 64.50p | 60.08p | 64.00p | 5428 |
12/03/2015 | 60.00p | 64.50p | 61.50p | 64.50p | 0 |
11/03/2015 | 60.00p | 61.50p | 57.00p | 61.50p | 6129 |
10/03/2015 | 65.50p | 65.50p | 60.00p | 62.00p | 10682 |
09/03/2015 | 61.00p | 63.78p | 61.00p | 62.00p | 3007 |
06/03/2015 | 58.00p | 64.00p | 56.44p | 64.00p | 526495 |
05/03/2015 | 58.00p | 61.08p | 57.00p | 59.00p | 18996 |
04/03/2015 | 59.00p | 59.00p | 58.00p | 59.00p | 16960 |
03/03/2015 | 62.00p | 63.76p | 59.50p | 59.50p | 26050 |
02/03/2015 | 62.44p | 63.50p | 61.17p | 63.00p | 14518 |
27/02/2015 | 63.00p | 65.50p | 61.00p | 63.50p | 44162 |
26/02/2015 | 62.10p | 66.00p | 62.10p | 66.00p | 200 |
25/02/2015 | 60.00p | 66.00p | 60.00p | 66.00p | 11197 |
24/02/2015 | 62.00p | 62.68p | 60.00p | 60.50p | 37980 |
23/02/2015 | 62.00p | 64.00p | 64.00p | 64.00p | 0 |
20/02/2015 | 62.00p | 65.00p | 60.00p | 64.00p | 22260 |
19/02/2015 | 66.00p | 68.00p | 66.00p | 68.00p | 17873 |
18/02/2015 | 68.00p | 68.00p | 65.90p | 66.50p | 4714 |
17/02/2015 | 70.00p | 68.50p | 68.00p | 68.00p | 0 |
16/02/2015 | 70.00p | 70.00p | 63.60p | 68.50p | 21684 |
13/02/2015 | 66.10p | 72.50p | 66.10p | 72.50p | 226 |
12/02/2015 | 70.31p | 70.50p | 66.10p | 70.50p | 4556 |
11/02/2015 | 65.00p | 68.15p | 61.50p | 68.00p | 159513 |
10/02/2015 | 62.00p | 64.00p | 58.00p | 62.50p | 366967 |
09/02/2015 | 68.50p | 68.50p | 60.40p | 64.00p | 147 |
06/02/2015 | 60.00p | 62.50p | 60.00p | 62.50p | 3870 |
05/02/2015 | 60.00p | 65.00p | 58.40p | 65.00p | 6454 |
04/02/2015 | 57.00p | 68.00p | 57.00p | 64.00p | 9220 |
03/02/2015 | 58.00p | 68.00p | 56.00p | 63.50p | 27708 |
02/02/2015 | 60.00p | 60.20p | 58.50p | 58.50p | 16850 |
30/01/2015 | 62.00p | 65.20p | 61.00p | 61.00p | 1520 |
29/01/2015 | 67.50p | 67.50p | 62.50p | 62.50p | 2281 |
28/01/2015 | 63.90p | 64.50p | 63.90p | 64.00p | 700 |
27/01/2015 | 68.00p | 68.00p | 64.50p | 64.50p | 3289 |
26/01/2015 | 65.10p | 67.50p | 65.10p | 67.50p | 300 |
23/01/2015 | 63.00p | 68.00p | 63.00p | 66.50p | 9168 |
22/01/2015 | 65.00p | 68.00p | 62.40p | 65.00p | 21403 |
21/01/2015 | 70.00p | 70.00p | 67.50p | 67.50p | 5850 |
20/01/2015 | 67.50p | 72.50p | 67.50p | 70.00p | 329 |
19/01/2015 | 71.50p | 71.50p | 70.00p | 70.00p | 691 |
16/01/2015 | 76.00p | 76.00p | 68.00p | 70.50p | 53183 |
15/01/2015 | 85.00p | 88.50p | 75.00p | 77.00p | 50569 |
14/01/2015 | 77.00p | 83.40p | 76.50p | 80.00p | 10326 |
13/01/2015 | 80.00p | 89.00p | 71.00p | 81.00p | 12486 |
12/01/2015 | 72.00p | 80.00p | 72.00p | 80.00p | 2500 |
09/01/2015 | 80.05p | 80.05p | 80.00p | 80.00p | 360 |
08/01/2015 | 76.70p | 77.50p | 75.00p | 77.50p | 350 |
07/01/2015 | 75.00p | 77.00p | 75.00p | 75.00p | 3276 |
06/01/2015 | 77.90p | 85.86p | 75.00p | 75.00p | 2347 |
05/01/2015 | 77.86p | 86.50p | 77.86p | 84.00p | 13967 |
02/01/2015 | 65.00p | 89.00p | 57.10p | 81.50p | 154499 |
31/12/2014 | 60.00p | 62.58p | 60.00p | 60.00p | 8638 |
30/12/2014 | 55.00p | 60.00p | 53.00p | 57.50p | 20300 |
29/12/2014 | 65.00p | 69.00p | 57.15p | 62.50p | 31066 |
24/12/2014 | 66.47p | 72.00p | 66.47p | 68.50p | 1393 |
23/12/2014 | 70.00p | 72.00p | 69.63p | 70.50p | 66149 |
22/12/2014 | 71.70p | 82.00p | 66.50p | 75.50p | 14486 |
19/12/2014 | 80.00p | 82.50p | 75.00p | 75.00p | 0 |
18/12/2014 | 80.00p | 85.00p | 80.00p | 82.50p | 11826 |
17/12/2014 | 80.00p | 82.80p | 75.00p | 75.00p | 2534 |
16/12/2014 | 75.00p | 85.00p | 75.00p | 80.00p | 1128 |
15/12/2014 | 82.00p | 84.00p | 60.00p | 82.00p | 31029 |
12/12/2014 | 88.00p | 88.00p | 85.50p | 85.50p | 839 |
11/12/2014 | 82.00p | 86.00p | 82.00p | 86.00p | 1300 |
10/12/2014 | 94.27p | 94.27p | 86.00p | 86.00p | 2199 |
09/12/2014 | 82.00p | 86.00p | 82.00p | 86.00p | 8060 |
08/12/2014 | 82.88p | 89.00p | 80.90p | 89.00p | 5555 |
05/12/2014 | 94.22p | 94.22p | 82.89p | 85.50p | 13510 |
04/12/2014 | 90.90p | 90.90p | 85.00p | 85.00p | 273 |
03/12/2014 | 85.00p | 85.00p | 80.00p | 85.00p | 12500 |
02/12/2014 | 98.00p | 98.00p | 85.00p | 85.00p | 800 |
01/12/2014 | 90.00p | 91.76p | 89.50p | 89.50p | 15194 |
*Close Price adjusted for both dividends and splits