Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2015 | 47.50p | 47.50p | 46.00p | 47.50p | 5000 |
02/10/2015 | 47.50p | 47.50p | 46.00p | 47.50p | 112 |
01/10/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
30/09/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
29/09/2015 | 47.00p | 48.04p | 47.00p | 47.50p | 9876 |
28/09/2015 | 46.50p | 47.50p | 46.50p | 47.00p | 3000 |
25/09/2015 | 46.50p | 46.75p | 46.50p | 46.50p | 1048 |
24/09/2015 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
23/09/2015 | 46.50p | 46.90p | 46.00p | 46.50p | 655 |
22/09/2015 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
21/09/2015 | 46.00p | 46.95p | 46.00p | 46.50p | 6363 |
18/09/2015 | 49.50p | 49.50p | 42.50p | 45.50p | 90041 |
17/09/2015 | 49.50p | 49.50p | 48.11p | 49.50p | 10000 |
16/09/2015 | 50.50p | 50.50p | 48.00p | 49.50p | 13172 |
15/09/2015 | 50.50p | 50.50p | 50.35p | 50.50p | 10000 |
14/09/2015 | 53.50p | 53.50p | 49.00p | 50.50p | 58020 |
11/09/2015 | 53.50p | 53.90p | 52.00p | 53.50p | 5150 |
10/09/2015 | 57.50p | 57.50p | 53.00p | 53.50p | 28842 |
09/09/2015 | 56.00p | 62.00p | 56.00p | 60.00p | 198348 |
08/09/2015 | 54.00p | 57.00p | 54.00p | 56.00p | 15986 |
07/09/2015 | 53.00p | 54.75p | 53.00p | 54.00p | 7198 |
04/09/2015 | 51.00p | 54.66p | 51.00p | 52.50p | 34167 |
03/09/2015 | 51.00p | 52.50p | 51.00p | 51.00p | 5000 |
02/09/2015 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
01/09/2015 | 49.50p | 52.50p | 49.00p | 51.00p | 16884 |
28/08/2015 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
27/08/2015 | 45.00p | 45.50p | 45.00p | 45.00p | 0 |
26/08/2015 | 45.50p | 46.68p | 45.50p | 45.50p | 245 |
25/08/2015 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
24/08/2015 | 45.50p | 45.50p | 44.75p | 45.50p | 3000 |
21/08/2015 | 45.50p | 46.68p | 45.50p | 45.50p | 1901 |
20/08/2015 | 45.50p | 46.70p | 44.67p | 45.50p | 17000 |
19/08/2015 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
18/08/2015 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
17/08/2015 | 46.00p | 46.70p | 44.15p | 45.50p | 5689 |
14/08/2015 | 46.00p | 46.90p | 46.00p | 46.00p | 5000 |
13/08/2015 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
12/08/2015 | 46.00p | 46.90p | 46.00p | 46.00p | 25000 |
11/08/2015 | 46.00p | 46.00p | 44.55p | 46.00p | 6688 |
10/08/2015 | 46.00p | 47.65p | 44.00p | 46.00p | 14701 |
07/08/2015 | 46.00p | 46.90p | 46.00p | 46.00p | 30000 |
06/08/2015 | 45.00p | 47.00p | 45.00p | 46.00p | 2000 |
05/08/2015 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
04/08/2015 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
03/08/2015 | 44.50p | 45.61p | 43.11p | 45.00p | 3000 |
31/07/2015 | 45.00p | 45.75p | 43.00p | 44.50p | 40625 |
30/07/2015 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
29/07/2015 | 45.00p | 46.52p | 45.00p | 45.00p | 6500 |
28/07/2015 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
27/07/2015 | 45.00p | 46.48p | 43.25p | 45.00p | 5000 |
24/07/2015 | 43.00p | 44.00p | 43.00p | 44.00p | 10500 |
23/07/2015 | 44.00p | 44.00p | 41.50p | 43.00p | 12674 |
22/07/2015 | 45.00p | 45.00p | 43.00p | 44.00p | 3061 |
21/07/2015 | 45.00p | 45.75p | 43.00p | 45.00p | 23366 |
20/07/2015 | 46.00p | 46.00p | 43.70p | 45.00p | 4000 |
17/07/2015 | 48.00p | 48.00p | 45.00p | 46.00p | 15777 |
16/07/2015 | 48.50p | 48.50p | 47.00p | 48.00p | 2000 |
15/07/2015 | 50.00p | 50.00p | 48.00p | 48.50p | 7500 |
14/07/2015 | 53.50p | 53.50p | 45.00p | 50.00p | 107586 |
13/07/2015 | 57.50p | 58.85p | 57.50p | 57.50p | 14200 |
10/07/2015 | 57.50p | 58.80p | 57.50p | 57.50p | 2000 |
09/07/2015 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
08/07/2015 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
07/07/2015 | 57.50p | 58.92p | 57.50p | 57.50p | 113 |
06/07/2015 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
03/07/2015 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
02/07/2015 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
01/07/2015 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
30/06/2015 | 57.50p | 58.99p | 57.50p | 57.50p | 5000 |
29/06/2015 | 57.50p | 57.90p | 55.00p | 57.50p | 12400 |
26/06/2015 | 57.50p | 57.50p | 55.25p | 57.50p | 488 |
25/06/2015 | 57.50p | 57.50p | 55.28p | 57.50p | 570 |
24/06/2015 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
23/06/2015 | 58.00p | 58.00p | 57.50p | 57.50p | 0 |
22/06/2015 | 58.00p | 59.00p | 58.00p | 58.00p | 2500 |
19/06/2015 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
18/06/2015 | 58.00p | 58.00p | 56.48p | 58.00p | 5000 |
17/06/2015 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
16/06/2015 | 58.00p | 58.64p | 56.44p | 58.00p | 6361 |
15/06/2015 | 58.00p | 58.00p | 57.02p | 58.00p | 5000 |
12/06/2015 | 58.00p | 58.70p | 57.02p | 58.00p | 13866 |
11/06/2015 | 58.00p | 58.00p | 57.02p | 58.00p | 3496 |
10/06/2015 | 58.00p | 58.70p | 57.02p | 58.00p | 15629 |
09/06/2015 | 58.00p | 59.72p | 58.00p | 58.00p | 17750 |
08/06/2015 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
05/06/2015 | 58.00p | 58.00p | 56.50p | 58.00p | 5000 |
04/06/2015 | 58.00p | 59.72p | 58.00p | 58.00p | 3330 |
03/06/2015 | 58.00p | 59.03p | 56.16p | 58.00p | 13300 |
02/06/2015 | 58.00p | 58.00p | 56.25p | 58.00p | 5000 |
01/06/2015 | 58.00p | 59.00p | 58.00p | 58.00p | 9000 |
29/05/2015 | 58.00p | 58.50p | 56.10p | 58.00p | 10917 |
28/05/2015 | 58.00p | 58.00p | 56.10p | 58.00p | 3216 |
27/05/2015 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
26/05/2015 | 57.50p | 58.25p | 57.50p | 58.00p | 2057 |
22/05/2015 | 58.50p | 58.50p | 57.50p | 57.50p | 6000 |
21/05/2015 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
20/05/2015 | 59.50p | 59.50p | 57.00p | 58.50p | 31250 |
19/05/2015 | 59.50p | 59.50p | 57.00p | 59.50p | 10166 |
18/05/2015 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
15/05/2015 | 59.50p | 59.50p | 57.55p | 59.50p | 15000 |
14/05/2015 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
13/05/2015 | 59.50p | 61.75p | 59.50p | 59.50p | 2400 |
12/05/2015 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
11/05/2015 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
08/05/2015 | 59.50p | 61.45p | 57.15p | 59.50p | 7371 |
07/05/2015 | 59.50p | 59.50p | 58.50p | 59.50p | 1822 |
06/05/2015 | 59.50p | 59.50p | 58.81p | 59.50p | 5000 |
05/05/2015 | 59.50p | 61.75p | 58.25p | 59.50p | 11059 |
01/05/2015 | 59.50p | 61.75p | 59.50p | 59.50p | 3000 |
30/04/2015 | 59.50p | 59.50p | 58.80p | 59.50p | 12500 |
29/04/2015 | 59.50p | 61.75p | 59.50p | 59.50p | 1619 |
28/04/2015 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
27/04/2015 | 59.50p | 59.50p | 58.75p | 59.50p | 5600 |
24/04/2015 | 59.50p | 59.50p | 58.78p | 59.50p | 1014 |
23/04/2015 | 59.50p | 61.89p | 59.50p | 59.50p | 5715 |
22/04/2015 | 59.50p | 61.89p | 59.50p | 59.50p | 2000 |
21/04/2015 | 59.50p | 61.89p | 59.50p | 59.50p | 2000 |
20/04/2015 | 59.50p | 61.90p | 59.50p | 59.50p | 2000 |
17/04/2015 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
16/04/2015 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
15/04/2015 | 59.50p | 61.81p | 57.00p | 59.50p | 11926 |
14/04/2015 | 59.50p | 61.50p | 59.50p | 59.50p | 2000 |
13/04/2015 | 59.50p | 59.50p | 58.05p | 59.50p | 2436 |
10/04/2015 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
09/04/2015 | 58.50p | 60.00p | 58.50p | 59.50p | 30179 |
08/04/2015 | 58.50p | 59.81p | 57.10p | 58.50p | 12532 |
07/04/2015 | 55.50p | 60.00p | 53.25p | 58.50p | 64138 |
02/04/2015 | 55.50p | 55.50p | 53.80p | 55.50p | 6916 |
01/04/2015 | 55.50p | 57.99p | 53.00p | 55.50p | 23365 |
31/03/2015 | 55.50p | 55.50p | 54.05p | 55.50p | 2450 |
30/03/2015 | 55.00p | 56.50p | 53.55p | 55.50p | 22400 |
27/03/2015 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
26/03/2015 | 55.00p | 56.00p | 53.50p | 55.00p | 14607 |
25/03/2015 | 55.00p | 55.94p | 53.50p | 55.00p | 9290 |
24/03/2015 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
23/03/2015 | 55.00p | 56.00p | 55.00p | 55.00p | 180 |
20/03/2015 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
19/03/2015 | 56.00p | 56.50p | 55.00p | 55.00p | 10828 |
18/03/2015 | 56.50p | 56.50p | 56.00p | 56.00p | 3522 |
17/03/2015 | 56.50p | 56.50p | 55.15p | 56.50p | 2638 |
16/03/2015 | 56.50p | 56.50p | 55.84p | 56.50p | 5750 |
13/03/2015 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
12/03/2015 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
11/03/2015 | 56.50p | 57.73p | 55.84p | 56.50p | 510 |
10/03/2015 | 56.50p | 56.50p | 55.50p | 56.50p | 558 |
09/03/2015 | 56.50p | 57.75p | 55.50p | 56.50p | 24536 |
06/03/2015 | 56.50p | 57.75p | 56.50p | 56.50p | 4665 |
05/03/2015 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
04/03/2015 | 56.50p | 56.50p | 56.00p | 56.50p | 8000 |
03/03/2015 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
02/03/2015 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
27/02/2015 | 55.00p | 58.00p | 55.00p | 56.50p | 1725 |
26/02/2015 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
25/02/2015 | 55.00p | 57.00p | 55.00p | 55.00p | 8771 |
24/02/2015 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
23/02/2015 | 55.00p | 56.80p | 55.00p | 55.00p | 13325 |
20/02/2015 | 54.00p | 56.75p | 54.00p | 55.00p | 2305 |
19/02/2015 | 54.00p | 54.00p | 53.00p | 54.00p | 1716 |
18/02/2015 | 52.50p | 55.00p | 52.50p | 54.00p | 27311 |
17/02/2015 | 52.50p | 52.50p | 51.20p | 52.50p | 13139 |
16/02/2015 | 53.00p | 53.00p | 51.02p | 52.50p | 6274 |
13/02/2015 | 56.00p | 56.00p | 51.00p | 53.00p | 91544 |
12/02/2015 | 57.50p | 57.50p | 55.00p | 56.00p | 6384 |
11/02/2015 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
10/02/2015 | 57.50p | 57.50p | 55.25p | 57.50p | 500 |
09/02/2015 | 61.50p | 61.50p | 55.25p | 57.50p | 67832 |
06/02/2015 | 61.50p | 61.50p | 59.00p | 61.50p | 8500 |
05/02/2015 | 61.50p | 61.50p | 59.50p | 61.50p | 1379 |
04/02/2015 | 61.50p | 61.50p | 59.00p | 61.50p | 4500 |
03/02/2015 | 61.50p | 61.70p | 61.50p | 61.50p | 129 |
02/02/2015 | 61.50p | 62.00p | 59.00p | 61.50p | 50261 |
30/01/2015 | 61.50p | 61.50p | 59.25p | 61.50p | 4000 |
29/01/2015 | 61.50p | 63.90p | 61.50p | 61.50p | 1732 |
28/01/2015 | 61.50p | 61.50p | 59.28p | 61.50p | 48129 |
27/01/2015 | 61.50p | 63.45p | 60.05p | 61.50p | 1962 |
26/01/2015 | 61.50p | 61.50p | 59.81p | 61.50p | 3000 |
23/01/2015 | 61.50p | 63.45p | 60.06p | 61.50p | 25437 |
22/01/2015 | 61.50p | 63.10p | 61.50p | 61.50p | 7747 |
21/01/2015 | 61.50p | 62.45p | 60.00p | 62.00p | 16502 |
20/01/2015 | 62.00p | 62.69p | 60.28p | 61.50p | 59361 |
19/01/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
16/01/2015 | 62.00p | 62.75p | 60.60p | 62.00p | 17542 |
15/01/2015 | 62.00p | 62.00p | 60.20p | 62.00p | 3000 |
14/01/2015 | 62.00p | 62.00p | 60.20p | 62.00p | 1668 |
13/01/2015 | 62.00p | 63.90p | 60.65p | 62.00p | 28649 |
12/01/2015 | 62.00p | 62.72p | 60.00p | 62.00p | 14000 |
09/01/2015 | 62.00p | 63.45p | 60.80p | 62.00p | 41639 |
08/01/2015 | 62.00p | 64.00p | 60.55p | 62.00p | 35478 |
07/01/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
06/01/2015 | 62.00p | 63.40p | 62.00p | 62.00p | 7301 |
05/01/2015 | 62.00p | 62.98p | 60.50p | 62.00p | 14651 |
02/01/2015 | 62.00p | 62.00p | 60.00p | 62.00p | 2500 |
31/12/2014 | 62.00p | 62.95p | 62.00p | 62.00p | 146 |
30/12/2014 | 62.00p | 62.60p | 62.00p | 62.00p | 5034 |
29/12/2014 | 60.00p | 64.00p | 60.00p | 62.00p | 47865 |
24/12/2014 | 56.50p | 65.00p | 56.50p | 59.00p | 76263 |
23/12/2014 | 56.50p | 56.50p | 55.00p | 56.50p | 250 |
22/12/2014 | 52.75p | 58.00p | 52.75p | 56.50p | 25193 |
19/12/2014 | 52.50p | 54.90p | 52.10p | 52.75p | 17060 |
18/12/2014 | 52.50p | 53.75p | 52.50p | 52.50p | 4500 |
*Close Price adjusted for both dividends and splits