Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2014 | 38.12p | 38.12p | 37.00p | 37.00p | 24700 |
16/12/2014 | 38.12p | 38.20p | 38.00p | 38.12p | 14445 |
15/12/2014 | 38.50p | 38.50p | 38.00p | 38.12p | 4879 |
12/12/2014 | 39.00p | 39.00p | 38.50p | 38.50p | 5183 |
11/12/2014 | 39.50p | 39.50p | 38.95p | 39.00p | 7326 |
10/12/2014 | 39.50p | 39.50p | 39.00p | 39.50p | 48 |
09/12/2014 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
08/12/2014 | 39.50p | 40.50p | 38.95p | 39.50p | 3640 |
05/12/2014 | 39.50p | 39.50p | 38.90p | 39.50p | 3000 |
04/12/2014 | 39.00p | 40.00p | 38.60p | 39.50p | 22170 |
03/12/2014 | 40.50p | 40.50p | 38.36p | 39.00p | 19407 |
02/12/2014 | 40.75p | 40.75p | 40.00p | 40.50p | 16200 |
01/12/2014 | 40.50p | 41.50p | 40.20p | 40.75p | 44036 |
28/11/2014 | 40.50p | 40.50p | 40.02p | 40.50p | 400 |
27/11/2014 | 40.50p | 40.98p | 40.50p | 40.50p | 57 |
26/11/2014 | 41.13p | 41.13p | 40.00p | 40.63p | 1000 |
25/11/2014 | 41.13p | 42.50p | 40.63p | 41.13p | 2560 |
24/11/2014 | 41.13p | 41.13p | 41.13p | 41.13p | 0 |
21/11/2014 | 41.13p | 41.13p | 41.13p | 41.13p | 0 |
20/11/2014 | 41.13p | 41.25p | 41.02p | 41.13p | 41172 |
19/11/2014 | 41.50p | 41.50p | 41.00p | 41.13p | 130200 |
18/11/2014 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
17/11/2014 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
14/11/2014 | 41.50p | 42.00p | 41.50p | 41.50p | 13632 |
13/11/2014 | 41.50p | 42.00p | 41.50p | 41.50p | 18133 |
12/11/2014 | 41.50p | 41.98p | 41.50p | 41.50p | 500 |
11/11/2014 | 39.75p | 42.00p | 38.70p | 41.50p | 56623 |
10/11/2014 | 41.13p | 41.13p | 38.00p | 39.75p | 42138 |
07/11/2014 | 41.13p | 41.25p | 41.00p | 41.13p | 10395 |
06/11/2014 | 43.75p | 43.75p | 41.00p | 41.13p | 29276 |
05/11/2014 | 43.75p | 43.75p | 43.75p | 43.75p | 0 |
04/11/2014 | 43.75p | 44.40p | 43.75p | 43.75p | 1000 |
03/11/2014 | 44.00p | 44.00p | 43.10p | 43.75p | 3345 |
31/10/2014 | 44.00p | 44.25p | 43.75p | 44.00p | 800 |
30/10/2014 | 44.00p | 44.50p | 43.00p | 44.00p | 6939 |
29/10/2014 | 44.00p | 45.00p | 43.00p | 44.00p | 5052 |
28/10/2014 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
27/10/2014 | 44.00p | 45.00p | 44.00p | 44.00p | 3919 |
24/10/2014 | 44.50p | 44.50p | 44.00p | 44.00p | 0 |
23/10/2014 | 44.50p | 44.50p | 43.00p | 44.50p | 310 |
22/10/2014 | 43.38p | 46.00p | 43.38p | 45.00p | 7500 |
21/10/2014 | 44.00p | 44.00p | 43.26p | 43.38p | 4112 |
20/10/2014 | 43.50p | 43.50p | 43.35p | 43.38p | 347 |
17/10/2014 | 43.50p | 44.00p | 43.35p | 43.50p | 5176 |
16/10/2014 | 46.63p | 46.63p | 43.20p | 43.50p | 34432 |
15/10/2014 | 47.13p | 47.13p | 47.00p | 47.13p | 45716 |
14/10/2014 | 47.13p | 47.13p | 47.13p | 47.13p | 0 |
13/10/2014 | 47.13p | 47.13p | 47.05p | 47.13p | 2100 |
10/10/2014 | 47.13p | 47.13p | 47.00p | 47.13p | 102000 |
09/10/2014 | 47.13p | 47.13p | 47.00p | 47.13p | 53333 |
08/10/2014 | 47.13p | 47.13p | 47.00p | 47.13p | 6949 |
07/10/2014 | 47.13p | 47.13p | 47.03p | 47.13p | 4000 |
06/10/2014 | 47.13p | 48.50p | 47.03p | 47.13p | 1708 |
03/10/2014 | 47.13p | 47.13p | 47.13p | 47.13p | 0 |
02/10/2014 | 47.13p | 47.13p | 47.13p | 47.13p | 0 |
01/10/2014 | 47.13p | 47.13p | 47.03p | 47.13p | 4388 |
30/09/2014 | 47.13p | 47.13p | 47.01p | 47.13p | 10842 |
29/09/2014 | 47.13p | 48.50p | 46.63p | 47.13p | 49 |
26/09/2014 | 47.13p | 47.25p | 47.00p | 47.13p | 150398 |
25/09/2014 | 47.13p | 47.13p | 47.00p | 47.13p | 2845 |
24/09/2014 | 47.13p | 47.13p | 47.08p | 47.13p | 4220 |
23/09/2014 | 47.13p | 47.25p | 47.01p | 47.13p | 25396 |
22/09/2014 | 47.13p | 47.25p | 47.00p | 47.13p | 27491 |
19/09/2014 | 47.13p | 47.25p | 47.00p | 47.13p | 5455 |
18/09/2014 | 47.13p | 47.13p | 47.13p | 47.13p | 0 |
17/09/2014 | 47.13p | 47.13p | 47.13p | 47.13p | 0 |
16/09/2014 | 47.50p | 47.50p | 47.00p | 47.13p | 17384 |
15/09/2014 | 47.50p | 47.50p | 47.10p | 47.50p | 53581 |
12/09/2014 | 47.50p | 47.99p | 47.50p | 47.50p | 4000 |
11/09/2014 | 46.88p | 47.75p | 46.60p | 47.50p | 16172 |
10/09/2014 | 45.50p | 47.40p | 45.50p | 46.88p | 40678 |
09/09/2014 | 45.50p | 45.50p | 45.50p | 45.50p | 50000 |
08/09/2014 | 45.63p | 45.63p | 45.00p | 45.50p | 21553 |
05/09/2014 | 45.12p | 45.63p | 45.00p | 45.63p | 28000 |
04/09/2014 | 45.50p | 45.89p | 44.00p | 45.12p | 38105 |
03/09/2014 | 45.50p | 45.88p | 45.30p | 45.50p | 33692 |
02/09/2014 | 45.50p | 45.90p | 45.30p | 45.50p | 2637 |
01/09/2014 | 46.00p | 47.50p | 45.30p | 45.50p | 24842 |
29/08/2014 | 46.50p | 47.00p | 44.00p | 46.00p | 5446 |
28/08/2014 | 47.87p | 47.87p | 46.50p | 46.50p | 21340 |
27/08/2014 | 47.00p | 47.90p | 45.00p | 47.87p | 62687 |
26/08/2014 | 47.00p | 47.60p | 46.00p | 47.00p | 51895 |
22/08/2014 | 43.25p | 47.97p | 43.25p | 47.00p | 60114 |
21/08/2014 | 42.88p | 45.53p | 42.88p | 43.25p | 22624 |
20/08/2014 | 42.88p | 43.00p | 42.81p | 42.88p | 20924 |
19/08/2014 | 43.00p | 43.69p | 42.75p | 42.88p | 9574 |
18/08/2014 | 42.88p | 44.00p | 42.70p | 43.00p | 14685 |
15/08/2014 | 42.88p | 42.88p | 42.88p | 42.88p | 0 |
14/08/2014 | 42.88p | 43.25p | 42.88p | 42.88p | 7192 |
13/08/2014 | 40.50p | 43.50p | 40.50p | 42.88p | 93767 |
12/08/2014 | 40.50p | 40.50p | 40.50p | 40.50p | 83 |
11/08/2014 | 40.50p | 40.85p | 40.50p | 40.50p | 10394 |
08/08/2014 | 38.75p | 40.80p | 38.75p | 40.50p | 58247 |
07/08/2014 | 38.75p | 39.50p | 38.75p | 39.00p | 8946 |
06/08/2014 | 38.25p | 39.35p | 38.00p | 38.75p | 126484 |
05/08/2014 | 39.00p | 39.00p | 38.00p | 38.25p | 208978 |
04/08/2014 | 38.00p | 40.42p | 38.00p | 39.00p | 116746 |
01/08/2014 | 38.00p | 39.00p | 37.30p | 38.00p | 24958 |
31/07/2014 | 40.50p | 41.00p | 32.00p | 38.00p | 197983 |
30/07/2014 | 31.50p | 32.00p | 31.00p | 32.00p | 22000 |
29/07/2014 | 31.50p | 32.00p | 30.30p | 31.50p | 507 |
28/07/2014 | 31.50p | 31.50p | 30.15p | 31.50p | 200 |
25/07/2014 | 31.50p | 32.75p | 30.15p | 31.50p | 0 |
24/07/2014 | 32.75p | 32.75p | 30.15p | 31.50p | 108786 |
23/07/2014 | 32.75p | 32.75p | 32.50p | 32.75p | 400 |
22/07/2014 | 32.25p | 32.75p | 32.25p | 32.75p | 10000 |
21/07/2014 | 32.50p | 32.50p | 32.05p | 32.25p | 0 |
18/07/2014 | 32.50p | 32.50p | 32.05p | 32.50p | 2766 |
17/07/2014 | 32.50p | 32.50p | 31.50p | 32.50p | 100 |
16/07/2014 | 32.50p | 32.50p | 32.00p | 32.50p | 5000 |
15/07/2014 | 32.50p | 32.50p | 31.50p | 32.50p | 0 |
14/07/2014 | 31.50p | 32.50p | 31.50p | 32.50p | 0 |
11/07/2014 | 32.50p | 32.50p | 32.05p | 32.50p | 0 |
10/07/2014 | 32.50p | 32.50p | 32.05p | 32.50p | 0 |
09/07/2014 | 32.50p | 32.50p | 32.05p | 32.50p | 112 |
08/07/2014 | 32.50p | 32.50p | 32.05p | 32.50p | 600 |
07/07/2014 | 32.50p | 33.00p | 31.50p | 32.50p | 9979 |
04/07/2014 | 33.00p | 33.00p | 32.00p | 33.00p | 3080 |
03/07/2014 | 33.00p | 33.50p | 31.50p | 33.00p | 0 |
02/07/2014 | 33.00p | 33.50p | 31.50p | 33.00p | 0 |
01/07/2014 | 33.00p | 33.50p | 32.00p | 33.00p | 13907 |
30/06/2014 | 33.00p | 33.00p | 31.50p | 33.00p | 500 |
27/06/2014 | 33.00p | 33.00p | 32.00p | 33.00p | 5072 |
26/06/2014 | 33.00p | 33.00p | 32.00p | 33.00p | 200 |
25/06/2014 | 33.00p | 33.00p | 31.50p | 33.00p | 0 |
24/06/2014 | 33.00p | 33.00p | 32.00p | 33.00p | 23732 |
23/06/2014 | 33.00p | 33.00p | 31.71p | 33.00p | 25170 |
20/06/2014 | 33.00p | 33.00p | 32.00p | 33.00p | 3609 |
19/06/2014 | 33.00p | 33.00p | 32.10p | 33.00p | 4972 |
18/06/2014 | 34.00p | 34.00p | 32.00p | 33.00p | 8598 |
17/06/2014 | 35.50p | 35.50p | 33.00p | 34.00p | 32259 |
16/06/2014 | 35.00p | 36.00p | 35.00p | 35.50p | 53668 |
13/06/2014 | 34.00p | 37.51p | 34.00p | 35.00p | 26449 |
12/06/2014 | 31.50p | 35.58p | 31.50p | 34.00p | 25069 |
11/06/2014 | 30.50p | 31.90p | 30.50p | 31.50p | 43478 |
10/06/2014 | 30.50p | 30.50p | 29.25p | 30.50p | 10600 |
09/06/2014 | 30.50p | 31.50p | 30.50p | 30.50p | 0 |
06/06/2014 | 30.50p | 31.50p | 30.50p | 30.50p | 6000 |
05/06/2014 | 31.00p | 31.20p | 30.45p | 30.50p | 6314 |
04/06/2014 | 30.50p | 31.40p | 30.50p | 31.00p | 3000 |
03/06/2014 | 30.50p | 31.50p | 29.66p | 30.50p | 376 |
02/06/2014 | 30.50p | 32.00p | 29.88p | 30.50p | 0 |
30/05/2014 | 31.00p | 32.00p | 29.88p | 30.50p | 13422 |
29/05/2014 | 28.50p | 31.00p | 28.50p | 31.00p | 49779 |
28/05/2014 | 28.50p | 29.50p | 27.60p | 28.50p | 600 |
27/05/2014 | 28.50p | 29.69p | 26.25p | 28.50p | 0 |
23/05/2014 | 28.00p | 29.69p | 26.25p | 28.50p | 32698 |
22/05/2014 | 28.00p | 29.58p | 26.25p | 28.00p | 13690 |
21/05/2014 | 28.00p | 29.58p | 28.00p | 28.00p | 507 |
20/05/2014 | 28.00p | 28.00p | 26.25p | 28.00p | 0 |
19/05/2014 | 28.00p | 28.00p | 26.25p | 28.00p | 0 |
16/05/2014 | 28.00p | 28.00p | 26.25p | 28.00p | 156 |
15/05/2014 | 28.00p | 29.75p | 26.25p | 28.00p | 14786 |
14/05/2014 | 29.00p | 29.00p | 27.00p | 28.00p | 18709 |
13/05/2014 | 29.00p | 30.50p | 28.00p | 29.00p | 0 |
12/05/2014 | 29.00p | 30.50p | 28.00p | 30.50p | 0 |
09/05/2014 | 29.00p | 30.50p | 28.00p | 30.50p | 0 |
08/05/2014 | 29.00p | 29.00p | 28.00p | 29.00p | 0 |
07/05/2014 | 29.00p | 29.00p | 28.00p | 29.00p | 0 |
06/05/2014 | 29.00p | 29.00p | 28.00p | 29.00p | 0 |
02/05/2014 | 29.00p | 29.00p | 28.00p | 29.00p | 1000 |
01/05/2014 | 29.00p | 29.00p | 27.00p | 29.00p | 11178 |
30/04/2014 | 29.00p | 30.50p | 28.00p | 29.00p | 5000 |
29/04/2014 | 29.00p | 29.98p | 28.00p | 29.00p | 2477 |
28/04/2014 | 29.50p | 29.50p | 29.00p | 29.00p | 373 |
25/04/2014 | 29.50p | 29.98p | 29.50p | 29.50p | 1000 |
24/04/2014 | 29.50p | 29.98p | 29.50p | 29.50p | 3299 |
23/04/2014 | 29.50p | 29.99p | 29.00p | 29.50p | 0 |
22/04/2014 | 29.50p | 29.99p | 29.00p | 29.50p | 11926 |
17/04/2014 | 29.50p | 29.50p | 29.50p | 29.50p | 19 |
16/04/2014 | 29.50p | 29.95p | 29.00p | 29.50p | 4500 |
15/04/2014 | 29.50p | 29.50p | 29.00p | 29.50p | 80 |
14/04/2014 | 30.00p | 30.00p | 29.50p | 29.50p | 5000 |
11/04/2014 | 30.50p | 30.50p | 30.00p | 30.00p | 6600 |
10/04/2014 | 30.50p | 32.50p | 30.50p | 30.50p | 0 |
09/04/2014 | 31.00p | 32.50p | 30.50p | 30.50p | 0 |
08/04/2014 | 31.00p | 31.00p | 30.50p | 31.00p | 0 |
07/04/2014 | 31.00p | 31.00p | 30.50p | 31.00p | 13359 |
04/04/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 4800 |
03/04/2014 | 31.25p | 32.50p | 30.00p | 31.00p | 117034 |
02/04/2014 | 31.50p | 31.50p | 30.35p | 31.25p | 1200 |
01/04/2014 | 31.50p | 31.50p | 30.00p | 31.50p | 16380 |
31/03/2014 | 31.50p | 33.00p | 31.50p | 31.50p | 58850 |
28/03/2014 | 32.00p | 32.50p | 31.00p | 32.50p | 3500 |
27/03/2014 | 32.00p | 32.00p | 31.00p | 32.00p | 366 |
26/03/2014 | 32.00p | 32.50p | 31.00p | 32.00p | 0 |
25/03/2014 | 32.50p | 32.50p | 31.00p | 32.00p | 8412 |
24/03/2014 | 32.50p | 34.00p | 31.25p | 32.50p | 5150 |
21/03/2014 | 32.50p | 32.50p | 31.00p | 32.50p | 3320 |
20/03/2014 | 32.50p | 33.01p | 32.50p | 32.50p | 8557 |
19/03/2014 | 32.50p | 32.85p | 32.50p | 32.50p | 0 |
18/03/2014 | 32.50p | 32.85p | 32.50p | 32.50p | 2500 |
17/03/2014 | 32.50p | 33.00p | 31.00p | 32.50p | 21656 |
14/03/2014 | 34.00p | 34.00p | 32.00p | 32.50p | 30722 |
13/03/2014 | 34.50p | 34.50p | 33.00p | 34.00p | 99650 |
12/03/2014 | 34.50p | 36.00p | 34.00p | 34.50p | 0 |
11/03/2014 | 34.00p | 36.00p | 34.00p | 34.50p | 10516 |
10/03/2014 | 33.50p | 35.00p | 33.50p | 34.00p | 11447 |
07/03/2014 | 33.50p | 35.00p | 33.50p | 33.50p | 7907 |
06/03/2014 | 32.50p | 34.00p | 32.50p | 33.50p | 61132 |
*Close Price adjusted for both dividends and splits