Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/12/2014 | 23.75p | 23.75p | 23.00p | 23.75p | 0 |
11/12/2014 | 24.25p | 24.25p | 23.75p | 23.75p | 13000 |
10/12/2014 | 24.25p | 24.50p | 24.25p | 24.25p | 0 |
09/12/2014 | 25.00p | 25.00p | 24.27p | 24.50p | 102917 |
08/12/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
05/12/2014 | 24.25p | 25.00p | 24.25p | 25.00p | 20237 |
04/12/2014 | 24.25p | 24.26p | 24.25p | 24.25p | 20000 |
03/12/2014 | 24.75p | 24.75p | 24.00p | 24.25p | 366129 |
02/12/2014 | 25.38p | 25.38p | 24.75p | 24.75p | 216800 |
01/12/2014 | 25.38p | 25.38p | 25.00p | 25.38p | 20000 |
28/11/2014 | 25.38p | 25.38p | 25.20p | 25.38p | 3000 |
27/11/2014 | 25.38p | 25.38p | 25.00p | 25.38p | 56578 |
26/11/2014 | 25.38p | 25.38p | 25.38p | 25.38p | 0 |
25/11/2014 | 25.75p | 25.75p | 25.17p | 25.38p | 3437 |
24/11/2014 | 25.75p | 25.75p | 25.55p | 25.75p | 303523 |
21/11/2014 | 26.00p | 26.00p | 25.50p | 25.75p | 42296 |
20/11/2014 | 26.25p | 26.25p | 25.50p | 26.00p | 98263 |
19/11/2014 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
18/11/2014 | 26.25p | 26.25p | 25.50p | 26.25p | 8908 |
17/11/2014 | 26.25p | 26.25p | 26.00p | 26.25p | 0 |
14/11/2014 | 26.10p | 26.25p | 26.10p | 26.25p | 25000 |
13/11/2014 | 26.25p | 26.25p | 26.10p | 26.25p | 1000 |
12/11/2014 | 26.25p | 26.25p | 26.10p | 26.25p | 4388 |
11/11/2014 | 26.25p | 26.25p | 25.50p | 26.25p | 140000 |
10/11/2014 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
07/11/2014 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
06/11/2014 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
05/11/2014 | 26.25p | 26.25p | 26.10p | 26.25p | 716 |
04/11/2014 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
03/11/2014 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
31/10/2014 | 26.25p | 26.25p | 26.10p | 26.25p | 50 |
30/10/2014 | 26.25p | 26.25p | 26.25p | 26.25p | 469000 |
29/10/2014 | 27.00p | 27.00p | 26.81p | 27.00p | 100 |
28/10/2014 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
27/10/2014 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
24/10/2014 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
23/10/2014 | 27.00p | 27.00p | 26.75p | 27.00p | 115567 |
22/10/2014 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
21/10/2014 | 26.25p | 27.00p | 26.25p | 27.00p | 12500 |
20/10/2014 | 26.25p | 26.50p | 26.25p | 26.25p | 15000 |
17/10/2014 | 26.25p | 26.50p | 26.25p | 26.25p | 70000 |
16/10/2014 | 27.75p | 27.75p | 26.10p | 26.25p | 171939 |
15/10/2014 | 27.75p | 27.90p | 27.75p | 27.75p | 716 |
14/10/2014 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
13/10/2014 | 27.75p | 27.75p | 27.51p | 27.75p | 179882 |
10/10/2014 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
09/10/2014 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
08/10/2014 | 27.75p | 27.75p | 27.51p | 27.75p | 51480 |
07/10/2014 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
06/10/2014 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
03/10/2014 | 27.75p | 27.90p | 27.51p | 27.75p | 38284 |
02/10/2014 | 27.75p | 27.75p | 27.51p | 27.75p | 2175 |
01/10/2014 | 27.75p | 27.75p | 27.50p | 27.75p | 45000 |
30/09/2014 | 27.75p | 27.75p | 27.36p | 27.75p | 9648 |
29/09/2014 | 27.75p | 27.75p | 27.36p | 27.75p | 61280 |
26/09/2014 | 27.75p | 28.00p | 27.36p | 27.75p | 145454 |
25/09/2014 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
24/09/2014 | 27.75p | 27.75p | 27.34p | 27.75p | 2522 |
23/09/2014 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
22/09/2014 | 27.75p | 27.75p | 27.50p | 27.75p | 100000 |
19/09/2014 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
18/09/2014 | 27.50p | 28.00p | 27.50p | 27.75p | 11403 |
17/09/2014 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
16/09/2014 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
15/09/2014 | 27.50p | 27.95p | 27.30p | 27.50p | 6134 |
12/09/2014 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
11/09/2014 | 27.50p | 27.50p | 27.25p | 27.50p | 30000 |
10/09/2014 | 27.50p | 27.50p | 27.50p | 27.50p | 342400 |
09/09/2014 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
08/09/2014 | 27.75p | 27.75p | 27.00p | 27.50p | 96122 |
05/09/2014 | 27.50p | 28.00p | 27.10p | 27.75p | 91390 |
04/09/2014 | 27.50p | 27.50p | 27.00p | 27.50p | 31160 |
03/09/2014 | 27.50p | 27.50p | 27.00p | 27.50p | 33967 |
02/09/2014 | 27.50p | 27.50p | 27.30p | 27.50p | 4264 |
01/09/2014 | 27.50p | 27.50p | 27.30p | 27.50p | 8937 |
29/08/2014 | 27.50p | 27.50p | 27.20p | 27.50p | 3000 |
28/08/2014 | 27.75p | 27.75p | 27.50p | 27.50p | 0 |
27/08/2014 | 28.50p | 28.50p | 27.00p | 27.75p | 24749 |
26/08/2014 | 28.50p | 28.50p | 28.01p | 28.50p | 2137 |
22/08/2014 | 28.50p | 29.00p | 28.00p | 29.00p | 62189 |
21/08/2014 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
20/08/2014 | 28.50p | 28.50p | 28.00p | 28.50p | 10000 |
19/08/2014 | 28.50p | 29.00p | 28.50p | 28.50p | 10000 |
18/08/2014 | 28.50p | 28.80p | 28.00p | 28.50p | 14165 |
15/08/2014 | 28.50p | 29.00p | 28.00p | 28.50p | 210000 |
14/08/2014 | 28.50p | 29.00p | 28.50p | 28.50p | 10000 |
13/08/2014 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
12/08/2014 | 28.50p | 29.00p | 28.50p | 28.50p | 30000 |
11/08/2014 | 28.50p | 28.50p | 28.50p | 28.50p | 100000 |
08/08/2014 | 28.50p | 28.50p | 28.05p | 28.50p | 2551 |
07/08/2014 | 28.50p | 28.50p | 28.05p | 28.50p | 7784 |
06/08/2014 | 28.50p | 29.00p | 28.00p | 28.50p | 0 |
05/08/2014 | 28.50p | 29.00p | 28.00p | 28.00p | 30000 |
04/08/2014 | 28.50p | 29.00p | 28.05p | 28.50p | 0 |
01/08/2014 | 28.50p | 29.00p | 28.05p | 28.50p | 7500 |
31/07/2014 | 28.50p | 29.00p | 28.50p | 28.75p | 35000 |
30/07/2014 | 28.50p | 28.50p | 28.50p | 28.50p | 15000 |
29/07/2014 | 28.50p | 29.00p | 28.00p | 28.50p | 65103 |
28/07/2014 | 28.13p | 28.50p | 27.91p | 28.50p | 42431 |
25/07/2014 | 27.88p | 28.13p | 27.50p | 28.13p | 173963 |
24/07/2014 | 27.75p | 28.00p | 27.75p | 27.88p | 161000 |
23/07/2014 | 27.63p | 28.00p | 27.63p | 28.00p | 20000 |
22/07/2014 | 28.75p | 28.75p | 28.00p | 28.00p | 125997 |
21/07/2014 | 28.75p | 28.75p | 28.50p | 28.75p | 0 |
18/07/2014 | 28.63p | 28.75p | 28.50p | 28.75p | 75769 |
17/07/2014 | 28.63p | 28.75p | 28.50p | 28.63p | 0 |
16/07/2014 | 28.75p | 28.75p | 28.50p | 28.63p | 20000 |
15/07/2014 | 29.00p | 29.00p | 28.75p | 28.75p | 67770 |
14/07/2014 | 29.00p | 29.00p | 28.75p | 29.00p | 220 |
11/07/2014 | 29.00p | 29.00p | 28.75p | 29.00p | 600 |
10/07/2014 | 29.25p | 29.25p | 29.00p | 29.00p | 15784 |
09/07/2014 | 29.25p | 29.25p | 29.10p | 29.25p | 2419 |
08/07/2014 | 29.25p | 30.00p | 29.00p | 29.25p | 0 |
07/07/2014 | 29.50p | 30.00p | 29.00p | 29.25p | 186690 |
04/07/2014 | 29.12p | 29.50p | 28.90p | 29.50p | 206400 |
03/07/2014 | 29.12p | 29.30p | 28.75p | 29.12p | 557711 |
02/07/2014 | 29.12p | 29.12p | 28.75p | 28.75p | 120000 |
01/07/2014 | 29.12p | 29.24p | 28.75p | 28.75p | 50350 |
30/06/2014 | 29.12p | 29.12p | 28.79p | 29.12p | 0 |
27/06/2014 | 29.12p | 29.12p | 28.79p | 29.12p | 22723 |
26/06/2014 | 29.00p | 29.12p | 28.90p | 29.12p | 3414 |
25/06/2014 | 29.00p | 29.25p | 29.00p | 29.00p | 0 |
24/06/2014 | 29.00p | 29.25p | 29.00p | 29.00p | 0 |
23/06/2014 | 29.00p | 29.25p | 29.00p | 29.00p | 112000 |
20/06/2014 | 29.00p | 29.00p | 28.50p | 29.00p | 15000 |
19/06/2014 | 29.00p | 29.00p | 28.55p | 29.00p | 0 |
18/06/2014 | 29.00p | 29.00p | 28.55p | 29.00p | 15412 |
17/06/2014 | 29.00p | 29.00p | 28.55p | 29.00p | 0 |
16/06/2014 | 29.00p | 29.00p | 28.55p | 29.00p | 48731 |
13/06/2014 | 29.00p | 29.20p | 28.75p | 29.00p | 5874 |
12/06/2014 | 29.00p | 29.00p | 28.75p | 29.00p | 8658 |
11/06/2014 | 28.75p | 29.15p | 28.75p | 29.00p | 81181 |
10/06/2014 | 27.88p | 28.75p | 27.88p | 28.75p | 64452 |
09/06/2014 | 27.88p | 27.88p | 27.77p | 27.88p | 4626 |
06/06/2014 | 27.88p | 28.50p | 27.75p | 27.88p | 149744 |
05/06/2014 | 27.88p | 28.00p | 27.88p | 27.88p | 3553 |
04/06/2014 | 27.88p | 28.00p | 27.88p | 27.88p | 20000 |
03/06/2014 | 27.88p | 27.88p | 27.75p | 27.88p | 20000 |
02/06/2014 | 27.88p | 28.10p | 27.88p | 27.88p | 3874 |
30/05/2014 | 27.88p | 28.10p | 27.88p | 27.88p | 900 |
29/05/2014 | 27.63p | 28.00p | 27.50p | 27.88p | 42100 |
28/05/2014 | 27.50p | 27.75p | 27.50p | 27.63p | 875000 |
27/05/2014 | 27.50p | 27.50p | 27.27p | 27.50p | 5362 |
23/05/2014 | 27.88p | 27.88p | 27.50p | 27.50p | 35000 |
22/05/2014 | 27.88p | 28.25p | 26.25p | 27.88p | 0 |
21/05/2014 | 26.50p | 28.25p | 26.25p | 27.88p | 798368 |
20/05/2014 | 26.75p | 27.00p | 26.00p | 26.50p | 512000 |
19/05/2014 | 29.25p | 29.25p | 26.30p | 27.00p | 823498 |
16/05/2014 | 31.50p | 31.90p | 29.25p | 29.25p | 222087 |
15/05/2014 | 31.13p | 31.20p | 31.05p | 31.13p | 52200 |
14/05/2014 | 31.13p | 31.13p | 31.05p | 31.13p | 7500 |
13/05/2014 | 31.13p | 31.25p | 31.00p | 31.13p | 51000 |
12/05/2014 | 31.25p | 31.25p | 31.05p | 31.13p | 37125 |
09/05/2014 | 31.50p | 31.80p | 31.25p | 31.25p | 0 |
08/05/2014 | 31.75p | 31.80p | 31.50p | 31.50p | 20000 |
07/05/2014 | 32.50p | 33.00p | 31.50p | 31.75p | 43662 |
06/05/2014 | 32.50p | 33.00p | 32.10p | 33.00p | 77486 |
02/05/2014 | 33.50p | 33.50p | 32.50p | 32.50p | 98749 |
01/05/2014 | 31.00p | 33.90p | 30.50p | 33.50p | 198155 |
30/04/2014 | 31.00p | 32.00p | 30.12p | 32.00p | 28750 |
29/04/2014 | 31.00p | 31.00p | 30.10p | 31.00p | 2000 |
28/04/2014 | 31.00p | 31.00p | 31.00p | 31.00p | 200000 |
25/04/2014 | 31.00p | 31.00p | 30.10p | 31.00p | 50000 |
24/04/2014 | 31.00p | 31.10p | 30.10p | 31.00p | 120000 |
23/04/2014 | 31.00p | 31.00p | 30.10p | 31.00p | 11185 |
22/04/2014 | 31.00p | 31.20p | 30.10p | 31.00p | 49735 |
17/04/2014 | 31.00p | 31.00p | 30.10p | 31.00p | 2543 |
16/04/2014 | 31.00p | 31.00p | 30.15p | 31.00p | 19500 |
15/04/2014 | 31.00p | 31.00p | 30.15p | 31.00p | 259000 |
14/04/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 19705 |
11/04/2014 | 31.00p | 31.00p | 30.15p | 31.00p | 15492 |
10/04/2014 | 31.00p | 31.00p | 30.15p | 31.00p | 0 |
09/04/2014 | 31.00p | 31.00p | 30.15p | 31.00p | 30666 |
08/04/2014 | 31.00p | 31.00p | 30.55p | 31.00p | 521837 |
07/04/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 58292 |
04/04/2014 | 31.00p | 31.28p | 30.55p | 31.00p | 21250 |
03/04/2014 | 31.00p | 31.00p | 30.55p | 31.00p | 2017 |
02/04/2014 | 31.00p | 31.00p | 30.55p | 31.00p | 2000 |
01/04/2014 | 30.75p | 31.00p | 30.00p | 31.00p | 121000 |
31/03/2014 | 30.75p | 30.95p | 30.55p | 30.75p | 34188 |
28/03/2014 | 29.00p | 31.50p | 29.00p | 30.75p | 160732 |
27/03/2014 | 29.00p | 30.00p | 29.00p | 30.00p | 62510 |
26/03/2014 | 29.00p | 29.10p | 29.00p | 29.00p | 21000 |
25/03/2014 | 29.00p | 29.60p | 29.00p | 29.00p | 15950 |
24/03/2014 | 29.00p | 30.00p | 28.55p | 29.00p | 105866 |
21/03/2014 | 29.00p | 29.59p | 28.50p | 29.00p | 2808 |
20/03/2014 | 29.00p | 29.60p | 28.35p | 29.00p | 12774 |
19/03/2014 | 29.00p | 29.80p | 28.34p | 29.00p | 48285 |
18/03/2014 | 28.50p | 30.00p | 28.50p | 29.00p | 81352 |
17/03/2014 | 30.00p | 30.25p | 30.00p | 30.25p | 72000 |
14/03/2014 | 30.00p | 30.01p | 30.00p | 30.00p | 51897 |
13/03/2014 | 30.00p | 30.01p | 30.00p | 30.00p | 125922 |
12/03/2014 | 30.00p | 30.00p | 30.00p | 30.00p | 127878 |
11/03/2014 | 30.00p | 30.00p | 29.80p | 30.00p | 47602 |
10/03/2014 | 30.00p | 30.40p | 30.00p | 30.00p | 23902 |
07/03/2014 | 29.75p | 30.90p | 29.75p | 30.00p | 77732 |
06/03/2014 | 29.00p | 30.55p | 29.00p | 29.75p | 124071 |
05/03/2014 | 28.00p | 30.00p | 27.00p | 29.00p | 95570 |
04/03/2014 | 25.50p | 28.60p | 25.50p | 28.00p | 187030 |
03/03/2014 | 25.50p | 25.80p | 25.25p | 25.75p | 193313 |
*Close Price adjusted for both dividends and splits