Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/09/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
18/09/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
17/09/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
16/09/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
15/09/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
14/09/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
11/09/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
10/09/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 1033280 |
09/09/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
08/09/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
07/09/2015 | 18.75p | 18.75p | 18.50p | 18.75p | 350 |
04/09/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
03/09/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
02/09/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
01/09/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
28/08/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
27/08/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
26/08/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
25/08/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
24/08/2015 | 19.25p | 19.75p | 18.75p | 18.75p | 0 |
21/08/2015 | 19.75p | 19.75p | 19.25p | 19.75p | 23809 |
20/08/2015 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
19/08/2015 | 20.00p | 20.00p | 19.75p | 19.75p | 5000 |
18/08/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
17/08/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
14/08/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
13/08/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
12/08/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
11/08/2015 | 20.00p | 20.00p | 19.51p | 20.00p | 1495 |
10/08/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
07/08/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
06/08/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
05/08/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
04/08/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
03/08/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
31/07/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
30/07/2015 | 20.00p | 20.00p | 19.60p | 20.00p | 6931 |
29/07/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
28/07/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
27/07/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
24/07/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
23/07/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
22/07/2015 | 20.00p | 20.00p | 19.51p | 20.00p | 50000 |
21/07/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
20/07/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
17/07/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
16/07/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
15/07/2015 | 20.25p | 20.25p | 19.75p | 20.00p | 0 |
14/07/2015 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
13/07/2015 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
10/07/2015 | 21.50p | 21.50p | 20.00p | 20.25p | 13000 |
09/07/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
08/07/2015 | 22.00p | 22.00p | 21.00p | 21.50p | 40170 |
07/07/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
06/07/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
03/07/2015 | 23.25p | 23.25p | 21.60p | 22.00p | 30000 |
02/07/2015 | 23.25p | 23.25p | 22.50p | 23.25p | 3976 |
01/07/2015 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
30/06/2015 | 23.50p | 23.50p | 22.58p | 23.25p | 12000 |
29/06/2015 | 24.00p | 24.00p | 23.07p | 23.50p | 30000 |
26/06/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
25/06/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
24/06/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
23/06/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
22/06/2015 | 24.50p | 25.00p | 24.50p | 24.50p | 13976 |
19/06/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
18/06/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
17/06/2015 | 24.50p | 25.00p | 24.00p | 24.50p | 135000 |
16/06/2015 | 24.75p | 24.75p | 24.50p | 24.50p | 0 |
15/06/2015 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
12/06/2015 | 24.50p | 25.50p | 24.00p | 24.75p | 50000 |
11/06/2015 | 22.00p | 24.50p | 22.00p | 24.50p | 45000 |
10/06/2015 | 20.00p | 22.50p | 20.00p | 22.00p | 92000 |
09/06/2015 | 19.37p | 19.75p | 19.37p | 19.75p | 0 |
08/06/2015 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
05/06/2015 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
04/06/2015 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
03/06/2015 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
02/06/2015 | 19.37p | 19.43p | 19.37p | 19.37p | 2354 |
01/06/2015 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
29/05/2015 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
28/05/2015 | 19.37p | 19.48p | 19.25p | 19.37p | 41322 |
27/05/2015 | 19.37p | 19.37p | 10.25p | 19.37p | 8978 |
26/05/2015 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
22/05/2015 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
21/05/2015 | 19.63p | 19.63p | 19.25p | 19.37p | 15822 |
20/05/2015 | 19.37p | 19.63p | 19.25p | 19.63p | 22000 |
19/05/2015 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
18/05/2015 | 19.37p | 19.50p | 19.37p | 19.37p | 1495 |
15/05/2015 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
14/05/2015 | 19.50p | 19.50p | 19.37p | 19.37p | 0 |
13/05/2015 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
12/05/2015 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
11/05/2015 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
08/05/2015 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
07/05/2015 | 19.37p | 19.63p | 19.37p | 19.50p | 8500 |
06/05/2015 | 19.37p | 19.37p | 19.37p | 19.37p | 0 |
05/05/2015 | 19.63p | 19.63p | 19.37p | 19.37p | 16334 |
01/05/2015 | 21.50p | 21.50p | 19.63p | 19.63p | 68500 |
30/04/2015 | 21.50p | 21.50p | 21.00p | 21.50p | 120000 |
29/04/2015 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
28/04/2015 | 21.50p | 21.50p | 21.25p | 21.25p | 0 |
27/04/2015 | 21.50p | 21.50p | 21.01p | 21.50p | 1000 |
24/04/2015 | 21.50p | 21.55p | 21.00p | 21.50p | 54710 |
23/04/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
22/04/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
21/04/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 1720 |
20/04/2015 | 21.50p | 21.55p | 21.50p | 21.50p | 1392 |
17/04/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
16/04/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
15/04/2015 | 21.50p | 21.50p | 21.45p | 21.50p | 11631 |
14/04/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
13/04/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
10/04/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
09/04/2015 | 21.75p | 21.75p | 21.50p | 21.50p | 5245 |
08/04/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
07/04/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
02/04/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
01/04/2015 | 21.50p | 21.75p | 21.50p | 21.75p | 0 |
31/03/2015 | 22.50p | 23.75p | 21.50p | 21.50p | 0 |
30/03/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
27/03/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
26/03/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
25/03/2015 | 24.25p | 24.25p | 23.75p | 23.75p | 12365 |
24/03/2015 | 24.50p | 24.50p | 24.25p | 24.25p | 0 |
23/03/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
20/03/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
19/03/2015 | 24.50p | 24.50p | 24.00p | 24.50p | 11467 |
18/03/2015 | 25.50p | 25.50p | 24.45p | 24.50p | 21000 |
17/03/2015 | 25.50p | 25.50p | 25.00p | 25.50p | 10000 |
16/03/2015 | 26.00p | 26.05p | 25.00p | 25.50p | 34000 |
13/03/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
12/03/2015 | 26.00p | 26.00p | 25.60p | 26.00p | 50000 |
11/03/2015 | 26.00p | 26.25p | 26.00p | 26.00p | 57500 |
10/03/2015 | 26.25p | 26.25p | 24.70p | 26.00p | 27684 |
09/03/2015 | 26.25p | 26.25p | 25.51p | 26.25p | 6750 |
06/03/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
05/03/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
04/03/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
03/03/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
02/03/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
27/02/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
26/02/2015 | 26.25p | 26.25p | 25.58p | 26.25p | 7378 |
25/02/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
24/02/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
23/02/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
20/02/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
19/02/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
18/02/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
17/02/2015 | 26.25p | 26.25p | 25.88p | 26.25p | 8923 |
16/02/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
13/02/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
12/02/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 5000 |
11/02/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
10/02/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
09/02/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
06/02/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
05/02/2015 | 26.50p | 26.50p | 25.75p | 26.25p | 0 |
04/02/2015 | 25.75p | 25.75p | 25.75p | 25.75p | 0 |
03/02/2015 | 25.75p | 25.75p | 25.75p | 25.75p | 0 |
02/02/2015 | 25.75p | 25.95p | 25.75p | 25.75p | 450 |
30/01/2015 | 25.75p | 25.75p | 25.75p | 25.75p | 0 |
29/01/2015 | 25.75p | 25.75p | 25.00p | 25.75p | 50000 |
28/01/2015 | 25.75p | 26.25p | 25.50p | 25.50p | 91836 |
27/01/2015 | 25.75p | 25.83p | 25.60p | 25.75p | 32100 |
26/01/2015 | 25.75p | 25.75p | 25.75p | 25.75p | 0 |
23/01/2015 | 25.75p | 25.75p | 25.75p | 25.75p | 0 |
22/01/2015 | 25.75p | 25.75p | 25.40p | 25.75p | 5856 |
21/01/2015 | 25.00p | 27.00p | 25.00p | 25.75p | 40000 |
20/01/2015 | 25.00p | 25.50p | 25.00p | 25.00p | 25000 |
19/01/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
16/01/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
15/01/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
14/01/2015 | 25.00p | 25.25p | 25.00p | 25.00p | 0 |
13/01/2015 | 25.25p | 25.25p | 24.73p | 25.25p | 91690 |
12/01/2015 | 25.50p | 25.50p | 24.73p | 25.25p | 2500 |
09/01/2015 | 25.25p | 25.50p | 25.25p | 25.50p | 0 |
08/01/2015 | 25.75p | 25.75p | 25.00p | 25.25p | 25000 |
07/01/2015 | 25.75p | 25.75p | 25.25p | 25.75p | 0 |
06/01/2015 | 25.25p | 25.25p | 24.73p | 25.25p | 5000 |
05/01/2015 | 25.00p | 25.25p | 24.90p | 25.25p | 10000 |
02/01/2015 | 25.00p | 25.00p | 24.77p | 25.00p | 2000 |
31/12/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
30/12/2014 | 25.00p | 25.00p | 24.75p | 25.00p | 2500 |
29/12/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
24/12/2014 | 24.38p | 25.00p | 24.38p | 25.00p | 10000 |
23/12/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
22/12/2014 | 24.50p | 24.50p | 24.00p | 24.50p | 2610 |
19/12/2014 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
18/12/2014 | 25.00p | 25.00p | 22.50p | 24.50p | 25000 |
17/12/2014 | 26.25p | 26.25p | 24.50p | 25.00p | 4300 |
16/12/2014 | 26.50p | 26.50p | 26.25p | 26.25p | 0 |
15/12/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
12/12/2014 | 26.50p | 27.00p | 26.50p | 26.50p | 0 |
11/12/2014 | 26.75p | 26.75p | 26.01p | 26.50p | 1000 |
10/12/2014 | 27.50p | 27.50p | 26.50p | 26.75p | 4000 |
09/12/2014 | 29.37p | 29.37p | 24.50p | 27.50p | 208403 |
08/12/2014 | 30.50p | 30.50p | 29.00p | 29.37p | 11070 |
05/12/2014 | 30.50p | 30.50p | 30.00p | 30.50p | 3000 |
04/12/2014 | 31.00p | 31.00p | 30.50p | 30.50p | 3500 |
*Close Price adjusted for both dividends and splits