Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 14894 |
03/09/2015 | 22.43p | 22.43p | 21.75p | 21.75p | 13846 |
02/09/2015 | 21.72p | 22.98p | 21.72p | 21.88p | 62319 |
01/09/2015 | 21.60p | 22.48p | 21.00p | 21.75p | 145443 |
28/08/2015 | 22.50p | 22.50p | 22.18p | 22.38p | 259689 |
27/08/2015 | 22.00p | 22.50p | 22.00p | 22.25p | 381694 |
26/08/2015 | 20.25p | 22.50p | 20.00p | 22.50p | 785052 |
25/08/2015 | 23.00p | 23.00p | 22.00p | 22.25p | 1777912 |
24/08/2015 | 21.50p | 22.90p | 20.48p | 22.25p | 1530334 |
21/08/2015 | 20.30p | 21.50p | 20.00p | 21.50p | 1956919 |
20/08/2015 | 21.00p | 21.00p | 20.47p | 20.63p | 78290 |
19/08/2015 | 21.50p | 22.75p | 20.00p | 20.38p | 232002 |
18/08/2015 | 20.25p | 22.00p | 20.25p | 21.50p | 90745 |
17/08/2015 | 21.75p | 21.75p | 20.25p | 21.75p | 99630 |
14/08/2015 | 22.75p | 22.75p | 21.00p | 21.50p | 14288 |
13/08/2015 | 22.75p | 22.75p | 20.75p | 21.75p | 132354 |
12/08/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 18653 |
11/08/2015 | 23.00p | 23.00p | 21.75p | 21.75p | 10000 |
10/08/2015 | 22.00p | 22.00p | 21.75p | 21.75p | 55500 |
07/08/2015 | 22.00p | 22.00p | 20.86p | 22.00p | 10353 |
06/08/2015 | 21.50p | 21.75p | 20.00p | 21.50p | 4735571 |
05/08/2015 | 20.00p | 20.75p | 20.00p | 20.75p | 200000 |
04/08/2015 | 20.25p | 20.50p | 20.25p | 20.50p | 22136 |
03/08/2015 | 20.00p | 21.00p | 20.00p | 21.00p | 211101 |
31/07/2015 | 20.43p | 20.50p | 20.43p | 20.50p | 500 |
30/07/2015 | 20.00p | 20.50p | 20.00p | 20.50p | 50000 |
29/07/2015 | 20.00p | 20.50p | 20.00p | 20.50p | 20000 |
28/07/2015 | 20.00p | 20.75p | 20.00p | 20.50p | 4500 |
27/07/2015 | 20.00p | 20.75p | 20.00p | 20.75p | 10000 |
24/07/2015 | 20.00p | 20.75p | 20.00p | 20.75p | 184656 |
23/07/2015 | 21.00p | 21.00p | 20.75p | 20.75p | 12000 |
22/07/2015 | 21.75p | 21.75p | 21.00p | 21.00p | 0 |
21/07/2015 | 21.75p | 21.75p | 20.30p | 21.75p | 37857 |
20/07/2015 | 21.14p | 21.00p | 21.00p | 21.00p | 0 |
17/07/2015 | 21.14p | 21.00p | 20.87p | 21.00p | 0 |
16/07/2015 | 21.14p | 21.14p | 20.00p | 20.87p | 36087 |
15/07/2015 | 22.00p | 20.87p | 20.87p | 20.87p | 0 |
14/07/2015 | 22.00p | 21.00p | 20.87p | 20.87p | 0 |
13/07/2015 | 22.00p | 22.00p | 21.00p | 21.00p | 37500 |
10/07/2015 | 21.50p | 21.50p | 20.00p | 20.75p | 54190 |
09/07/2015 | 21.50p | 21.50p | 21.25p | 21.25p | 25000 |
08/07/2015 | 20.00p | 21.50p | 21.25p | 21.25p | 0 |
07/07/2015 | 20.00p | 21.50p | 20.00p | 21.50p | 42108 |
06/07/2015 | 20.70p | 21.25p | 20.50p | 21.25p | 8900 |
03/07/2015 | 21.00p | 21.00p | 20.00p | 20.50p | 3865000 |
02/07/2015 | 20.50p | 20.56p | 18.32p | 20.50p | 40015 |
01/07/2015 | 20.33p | 20.50p | 20.33p | 20.50p | 35770 |
30/06/2015 | 21.00p | 21.00p | 20.38p | 20.38p | 120400 |
29/06/2015 | 20.00p | 20.70p | 20.00p | 20.63p | 328041 |
26/06/2015 | 21.00p | 21.50p | 21.00p | 21.50p | 0 |
25/06/2015 | 21.00p | 21.10p | 20.21p | 21.00p | 94489 |
24/06/2015 | 20.50p | 21.00p | 20.20p | 21.00p | 182039 |
23/06/2015 | 22.10p | 22.10p | 21.00p | 21.50p | 102255 |
22/06/2015 | 21.31p | 22.00p | 21.31p | 21.50p | 94854 |
19/06/2015 | 21.31p | 22.00p | 21.31p | 22.00p | 150 |
18/06/2015 | 21.00p | 22.00p | 22.00p | 22.00p | 0 |
17/06/2015 | 21.00p | 22.20p | 21.00p | 22.00p | 314391 |
16/06/2015 | 22.97p | 22.00p | 22.00p | 22.00p | 0 |
15/06/2015 | 22.97p | 22.97p | 21.31p | 22.00p | 28500 |
12/06/2015 | 21.40p | 21.60p | 21.40p | 21.50p | 13628 |
11/06/2015 | 22.33p | 22.33p | 21.30p | 21.50p | 324095 |
10/06/2015 | 22.00p | 22.00p | 21.00p | 21.50p | 93900 |
09/06/2015 | 22.75p | 22.75p | 21.00p | 21.88p | 53829 |
08/06/2015 | 21.00p | 22.97p | 21.00p | 21.25p | 177828 |
05/06/2015 | 21.86p | 22.00p | 21.25p | 22.00p | 68676 |
04/06/2015 | 24.00p | 24.00p | 22.00p | 22.00p | 45000 |
03/06/2015 | 24.00p | 24.00p | 22.06p | 22.50p | 330572 |
02/06/2015 | 22.00p | 22.23p | 22.00p | 22.00p | 88953 |
01/06/2015 | 22.00p | 23.00p | 21.75p | 21.75p | 55832 |
29/05/2015 | 22.34p | 22.50p | 22.00p | 22.50p | 488802 |
28/05/2015 | 22.00p | 23.00p | 22.00p | 22.50p | 126577 |
27/05/2015 | 23.00p | 24.20p | 23.00p | 23.50p | 1459429 |
26/05/2015 | 23.00p | 23.60p | 23.00p | 23.50p | 35400 |
22/05/2015 | 23.02p | 23.85p | 23.02p | 23.50p | 28963 |
21/05/2015 | 23.00p | 24.00p | 23.00p | 23.50p | 109581 |
20/05/2015 | 23.10p | 23.50p | 23.10p | 23.50p | 1700 |
19/05/2015 | 24.00p | 23.50p | 23.50p | 23.50p | 0 |
18/05/2015 | 24.00p | 24.00p | 23.13p | 23.50p | 23521 |
15/05/2015 | 23.00p | 23.80p | 22.70p | 23.50p | 231778 |
14/05/2015 | 23.50p | 24.30p | 23.03p | 23.25p | 150763 |
13/05/2015 | 24.50p | 25.00p | 23.52p | 24.00p | 530034 |
12/05/2015 | 23.00p | 24.00p | 22.50p | 23.50p | 194300 |
11/05/2015 | 23.00p | 23.50p | 23.00p | 23.50p | 219412 |
08/05/2015 | 23.00p | 23.50p | 22.40p | 23.50p | 64810 |
07/05/2015 | 23.00p | 23.00p | 22.01p | 23.00p | 46885 |
06/05/2015 | 22.00p | 23.00p | 21.94p | 23.00p | 293052 |
05/05/2015 | 20.77p | 22.75p | 20.77p | 22.75p | 15419 |
01/05/2015 | 21.25p | 21.25p | 20.76p | 21.00p | 48784 |
30/04/2015 | 21.50p | 22.25p | 20.51p | 21.00p | 76100 |
29/04/2015 | 21.00p | 21.80p | 20.28p | 21.25p | 127443 |
28/04/2015 | 23.50p | 23.50p | 21.75p | 22.13p | 36514 |
27/04/2015 | 21.65p | 23.10p | 21.65p | 22.50p | 23006 |
24/04/2015 | 23.25p | 23.25p | 21.65p | 22.75p | 24593 |
23/04/2015 | 25.04p | 25.04p | 21.90p | 22.50p | 2087732 |
22/04/2015 | 22.25p | 22.77p | 22.13p | 22.13p | 73875 |
21/04/2015 | 23.00p | 23.00p | 21.19p | 22.00p | 138832 |
20/04/2015 | 22.00p | 22.29p | 21.70p | 22.13p | 496862 |
17/04/2015 | 21.00p | 21.50p | 20.25p | 21.50p | 515354 |
16/04/2015 | 21.00p | 21.40p | 20.50p | 21.25p | 254959 |
15/04/2015 | 20.50p | 20.84p | 20.35p | 20.75p | 66626 |
14/04/2015 | 21.00p | 21.00p | 20.33p | 20.75p | 457399 |
13/04/2015 | 21.00p | 22.00p | 20.22p | 21.13p | 128036 |
10/04/2015 | 22.00p | 22.00p | 19.00p | 21.25p | 196550 |
09/04/2015 | 20.50p | 21.60p | 20.50p | 21.00p | 112179 |
08/04/2015 | 21.00p | 21.75p | 20.00p | 20.87p | 160015 |
07/04/2015 | 20.00p | 20.50p | 19.00p | 20.50p | 459132 |
02/04/2015 | 19.50p | 20.50p | 18.29p | 19.00p | 2889911 |
01/04/2015 | 21.75p | 21.75p | 19.50p | 20.00p | 2827834 |
31/03/2015 | 20.70p | 21.96p | 20.00p | 21.00p | 39701 |
30/03/2015 | 22.00p | 22.60p | 19.95p | 21.00p | 293614 |
27/03/2015 | 22.50p | 25.00p | 22.01p | 23.00p | 705167 |
26/03/2015 | 23.75p | 24.00p | 22.81p | 23.25p | 4196985 |
25/03/2015 | 23.60p | 25.00p | 23.60p | 24.50p | 106081 |
24/03/2015 | 25.00p | 25.25p | 23.57p | 24.00p | 120060 |
23/03/2015 | 24.00p | 25.00p | 24.00p | 24.25p | 234023 |
20/03/2015 | 21.50p | 23.72p | 21.25p | 23.50p | 946398 |
19/03/2015 | 20.00p | 22.00p | 19.25p | 22.00p | 2326632 |
18/03/2015 | 21.00p | 22.00p | 20.00p | 20.00p | 3030957 |
17/03/2015 | 21.75p | 21.75p | 20.50p | 21.00p | 6676797 |
16/03/2015 | 22.00p | 22.81p | 19.17p | 20.50p | 6483262 |
13/03/2015 | 24.00p | 24.50p | 23.87p | 24.25p | 90734 |
12/03/2015 | 23.50p | 23.75p | 23.50p | 23.75p | 18000 |
11/03/2015 | 23.75p | 24.40p | 23.50p | 24.00p | 32871 |
10/03/2015 | 23.00p | 23.75p | 22.75p | 23.75p | 63000 |
09/03/2015 | 23.25p | 23.50p | 22.94p | 23.00p | 247528 |
06/03/2015 | 23.50p | 24.00p | 23.27p | 23.63p | 55602 |
05/03/2015 | 23.00p | 23.50p | 23.00p | 23.25p | 90717 |
04/03/2015 | 24.00p | 24.02p | 22.81p | 23.00p | 98852 |
03/03/2015 | 24.00p | 24.12p | 23.40p | 23.75p | 567208 |
02/03/2015 | 24.50p | 24.50p | 24.00p | 24.12p | 139823 |
27/02/2015 | 24.00p | 24.85p | 23.75p | 24.12p | 98296 |
26/02/2015 | 24.00p | 25.66p | 23.80p | 24.88p | 211826 |
25/02/2015 | 24.00p | 25.27p | 23.77p | 24.38p | 194657 |
24/02/2015 | 24.00p | 25.50p | 24.00p | 24.00p | 1432814 |
23/02/2015 | 23.25p | 24.00p | 23.00p | 23.25p | 210051 |
20/02/2015 | 25.25p | 25.50p | 23.25p | 24.12p | 47015 |
19/02/2015 | 24.00p | 24.00p | 23.25p | 23.25p | 193492 |
18/02/2015 | 24.50p | 24.52p | 23.96p | 24.00p | 250244 |
17/02/2015 | 25.00p | 25.82p | 24.50p | 25.25p | 98477 |
16/02/2015 | 24.00p | 25.50p | 24.00p | 25.50p | 383300 |
13/02/2015 | 24.00p | 25.00p | 23.50p | 24.25p | 179296 |
12/02/2015 | 21.00p | 23.54p | 21.00p | 23.50p | 4081447 |
11/02/2015 | 21.50p | 22.76p | 21.30p | 21.50p | 41602 |
10/02/2015 | 23.00p | 23.00p | 20.75p | 21.00p | 126729 |
09/02/2015 | 22.50p | 22.95p | 22.50p | 22.50p | 64816 |
06/02/2015 | 23.00p | 23.00p | 22.33p | 22.75p | 187277 |
05/02/2015 | 21.00p | 21.78p | 20.90p | 21.75p | 615972 |
04/02/2015 | 21.50p | 21.50p | 20.19p | 20.87p | 118461 |
03/02/2015 | 20.55p | 21.40p | 20.55p | 21.38p | 7400 |
02/02/2015 | 21.57p | 21.57p | 20.25p | 20.75p | 345583 |
30/01/2015 | 20.75p | 21.25p | 20.50p | 21.25p | 252137 |
29/01/2015 | 21.00p | 21.00p | 19.80p | 20.50p | 10709097 |
28/01/2015 | 21.00p | 22.35p | 20.46p | 22.00p | 2108111 |
27/01/2015 | 19.75p | 20.19p | 19.18p | 19.50p | 910076 |
26/01/2015 | 19.50p | 20.09p | 19.15p | 19.88p | 1216744 |
23/01/2015 | 20.00p | 20.00p | 19.50p | 19.75p | 1086970 |
22/01/2015 | 20.00p | 20.00p | 19.88p | 20.00p | 167457 |
21/01/2015 | 19.94p | 19.94p | 19.00p | 19.50p | 57698 |
20/01/2015 | 19.13p | 20.00p | 19.13p | 19.63p | 45262 |
19/01/2015 | 19.50p | 20.25p | 19.00p | 19.50p | 365985 |
16/01/2015 | 19.75p | 20.00p | 19.75p | 20.00p | 13965 |
15/01/2015 | 20.00p | 20.25p | 19.50p | 20.25p | 575435 |
14/01/2015 | 20.00p | 20.75p | 20.00p | 20.75p | 114631 |
13/01/2015 | 20.06p | 20.60p | 20.06p | 20.50p | 99289 |
12/01/2015 | 20.00p | 21.58p | 20.00p | 20.50p | 1704811 |
09/01/2015 | 21.00p | 21.57p | 20.00p | 20.00p | 186373 |
08/01/2015 | 21.25p | 21.88p | 21.00p | 21.50p | 192991 |
07/01/2015 | 21.00p | 21.50p | 21.00p | 21.00p | 50343 |
06/01/2015 | 22.00p | 22.00p | 21.25p | 21.50p | 247662 |
05/01/2015 | 21.94p | 21.94p | 21.00p | 21.50p | 8418 |
02/01/2015 | 21.75p | 21.75p | 21.00p | 21.00p | 6490 |
31/12/2014 | 22.25p | 22.66p | 21.75p | 21.75p | 247974 |
30/12/2014 | 22.17p | 22.17p | 20.75p | 21.25p | 29293 |
29/12/2014 | 22.13p | 22.19p | 20.75p | 20.75p | 23242 |
24/12/2014 | 21.94p | 21.00p | 20.75p | 20.75p | 0 |
23/12/2014 | 21.94p | 22.00p | 21.00p | 21.00p | 214815 |
22/12/2014 | 20.00p | 21.53p | 19.31p | 21.25p | 88067 |
19/12/2014 | 19.50p | 21.73p | 19.50p | 21.25p | 227110 |
18/12/2014 | 22.00p | 22.75p | 19.34p | 20.63p | 370656 |
17/12/2014 | 23.00p | 23.50p | 20.00p | 22.50p | 20884668 |
16/12/2014 | 27.00p | 27.18p | 27.00p | 27.13p | 20118 |
15/12/2014 | 27.00p | 27.90p | 26.75p | 27.00p | 79793 |
12/12/2014 | 27.23p | 27.75p | 27.23p | 27.75p | 1641 |
11/12/2014 | 27.00p | 27.30p | 26.50p | 26.75p | 222335 |
10/12/2014 | 28.00p | 28.05p | 27.00p | 27.13p | 290200 |
09/12/2014 | 27.85p | 28.10p | 27.75p | 27.75p | 35977 |
08/12/2014 | 27.50p | 28.10p | 27.50p | 28.00p | 47072 |
05/12/2014 | 28.10p | 28.10p | 27.55p | 27.75p | 23252 |
04/12/2014 | 28.10p | 28.10p | 27.50p | 28.00p | 3524 |
03/12/2014 | 28.50p | 28.50p | 26.00p | 27.50p | 187437 |
02/12/2014 | 28.30p | 28.30p | 28.25p | 28.25p | 3533 |
01/12/2014 | 28.50p | 28.75p | 26.22p | 28.25p | 106278 |
28/11/2014 | 28.75p | 29.00p | 28.39p | 28.75p | 267000 |
27/11/2014 | 29.00p | 29.08p | 28.50p | 28.87p | 144171 |
26/11/2014 | 29.00p | 29.06p | 28.50p | 29.00p | 335793 |
25/11/2014 | 29.00p | 29.03p | 28.50p | 29.00p | 150911 |
24/11/2014 | 29.50p | 30.33p | 28.50p | 28.87p | 249279 |
21/11/2014 | 30.25p | 30.60p | 29.10p | 30.00p | 313021 |
20/11/2014 | 29.50p | 31.53p | 28.25p | 31.00p | 402293 |
19/11/2014 | 28.50p | 29.00p | 27.98p | 28.50p | 1470200 |
*Close Price adjusted for both dividends and splits