Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/08/2015 | 23.00p | 24.00p | 23.00p | 24.00p | 19015 |
27/08/2015 | 22.75p | 22.75p | 22.00p | 22.75p | 35041 |
26/08/2015 | 22.50p | 23.00p | 22.00p | 22.50p | 82000 |
25/08/2015 | 22.50p | 23.30p | 22.00p | 22.75p | 57656 |
24/08/2015 | 24.50p | 24.75p | 22.00p | 22.50p | 89274 |
21/08/2015 | 26.00p | 26.00p | 24.00p | 24.50p | 179631 |
20/08/2015 | 27.25p | 27.25p | 26.00p | 26.25p | 66249 |
19/08/2015 | 26.50p | 26.75p | 26.75p | 26.75p | 0 |
18/08/2015 | 26.50p | 26.95p | 26.50p | 26.75p | 21437 |
17/08/2015 | 26.75p | 27.25p | 26.51p | 27.25p | 2523 |
14/08/2015 | 27.75p | 27.75p | 26.75p | 26.75p | 450348 |
13/08/2015 | 28.00p | 28.00p | 27.00p | 27.50p | 6063 |
12/08/2015 | 27.00p | 27.25p | 27.00p | 27.00p | 58658 |
11/08/2015 | 28.00p | 28.84p | 27.00p | 27.00p | 61117 |
10/08/2015 | 26.00p | 29.00p | 25.01p | 27.75p | 655731 |
07/08/2015 | 25.72p | 26.25p | 26.00p | 26.25p | 0 |
06/08/2015 | 25.72p | 26.00p | 25.72p | 26.00p | 34051 |
05/08/2015 | 25.25p | 26.06p | 25.00p | 25.75p | 21531 |
04/08/2015 | 24.00p | 24.63p | 24.00p | 24.63p | 370635 |
03/08/2015 | 24.00p | 24.88p | 24.00p | 24.88p | 186047 |
31/07/2015 | 26.50p | 27.93p | 23.00p | 23.25p | 684719 |
30/07/2015 | 27.25p | 27.63p | 27.00p | 27.63p | 54608 |
29/07/2015 | 27.00p | 28.51p | 26.76p | 27.00p | 44847 |
28/07/2015 | 27.00p | 27.75p | 26.75p | 27.75p | 106021 |
27/07/2015 | 29.75p | 29.88p | 26.00p | 26.75p | 155878 |
24/07/2015 | 27.00p | 30.00p | 26.00p | 26.25p | 3064243 |
23/07/2015 | 31.25p | 33.32p | 30.00p | 31.00p | 70001 |
22/07/2015 | 31.50p | 32.75p | 31.50p | 32.75p | 196 |
21/07/2015 | 31.50p | 32.75p | 31.50p | 32.75p | 3750 |
20/07/2015 | 32.25p | 32.75p | 31.60p | 32.75p | 7097 |
17/07/2015 | 32.45p | 33.88p | 32.45p | 32.75p | 47 |
16/07/2015 | 34.00p | 34.00p | 33.88p | 33.88p | 5463 |
15/07/2015 | 34.50p | 34.25p | 34.25p | 34.25p | 0 |
14/07/2015 | 34.50p | 34.25p | 34.25p | 34.25p | 0 |
13/07/2015 | 34.50p | 34.50p | 34.25p | 34.25p | 500 |
10/07/2015 | 34.25p | 34.50p | 34.00p | 34.25p | 69018 |
09/07/2015 | 34.25p | 34.38p | 34.25p | 34.38p | 17212 |
08/07/2015 | 34.50p | 34.50p | 34.38p | 34.38p | 30000 |
07/07/2015 | 34.50p | 34.50p | 34.25p | 34.25p | 15038 |
06/07/2015 | 34.00p | 34.80p | 34.00p | 34.25p | 15250 |
03/07/2015 | 34.50p | 34.50p | 33.75p | 33.75p | 0 |
02/07/2015 | 34.50p | 34.50p | 34.50p | 34.50p | 22901 |
01/07/2015 | 34.00p | 34.50p | 34.00p | 34.50p | 53597 |
30/06/2015 | 34.00p | 34.25p | 34.00p | 34.25p | 74081 |
29/06/2015 | 32.23p | 34.25p | 32.23p | 34.25p | 222 |
26/06/2015 | 34.00p | 34.40p | 34.00p | 34.25p | 20777 |
25/06/2015 | 34.02p | 34.25p | 34.02p | 34.25p | 2300 |
24/06/2015 | 34.02p | 34.25p | 34.02p | 34.25p | 750 |
23/06/2015 | 34.00p | 34.31p | 34.00p | 34.25p | 30750 |
22/06/2015 | 33.00p | 33.75p | 33.00p | 33.75p | 29000 |
19/06/2015 | 33.00p | 33.13p | 33.00p | 33.13p | 14500 |
18/06/2015 | 32.33p | 32.62p | 32.30p | 32.62p | 13038 |
17/06/2015 | 33.00p | 33.38p | 33.00p | 33.00p | 1435 |
16/06/2015 | 33.00p | 33.38p | 33.38p | 33.38p | 0 |
15/06/2015 | 33.00p | 33.38p | 33.38p | 33.38p | 0 |
12/06/2015 | 33.00p | 33.38p | 33.38p | 33.38p | 0 |
11/06/2015 | 33.00p | 33.38p | 33.00p | 33.38p | 4343 |
10/06/2015 | 33.00p | 33.38p | 33.00p | 33.38p | 250 |
09/06/2015 | 33.00p | 33.38p | 33.00p | 33.38p | 13000 |
08/06/2015 | 33.00p | 33.38p | 33.00p | 33.38p | 31467 |
05/06/2015 | 33.44p | 33.44p | 32.25p | 33.00p | 270 |
04/06/2015 | 32.50p | 33.30p | 32.25p | 32.25p | 22376 |
03/06/2015 | 33.25p | 33.50p | 33.00p | 33.00p | 25891 |
02/06/2015 | 33.00p | 33.25p | 32.75p | 32.75p | 28275 |
01/06/2015 | 32.00p | 33.92p | 32.00p | 32.62p | 77548 |
29/05/2015 | 32.00p | 33.00p | 32.00p | 32.62p | 150559 |
28/05/2015 | 33.00p | 33.00p | 31.77p | 32.12p | 63388 |
27/05/2015 | 31.75p | 32.37p | 31.75p | 32.37p | 43352 |
26/05/2015 | 32.50p | 33.00p | 32.00p | 32.00p | 178164 |
22/05/2015 | 34.00p | 33.50p | 33.50p | 33.50p | 0 |
21/05/2015 | 34.00p | 34.00p | 32.55p | 33.50p | 6236 |
20/05/2015 | 32.75p | 34.13p | 32.50p | 32.50p | 291631 |
19/05/2015 | 32.75p | 32.75p | 32.50p | 32.50p | 121757 |
18/05/2015 | 32.75p | 32.75p | 32.50p | 32.50p | 24483 |
15/05/2015 | 32.75p | 32.75p | 32.50p | 32.50p | 15030 |
14/05/2015 | 32.75p | 32.75p | 32.50p | 32.50p | 20584 |
13/05/2015 | 32.50p | 32.50p | 32.50p | 32.50p | 80796 |
12/05/2015 | 32.75p | 33.72p | 32.75p | 33.50p | 6045 |
11/05/2015 | 33.00p | 33.50p | 32.00p | 33.50p | 112008 |
08/05/2015 | 33.00p | 33.75p | 33.00p | 33.75p | 2786 |
07/05/2015 | 33.00p | 33.75p | 33.00p | 33.75p | 25000 |
06/05/2015 | 33.00p | 33.50p | 33.00p | 33.50p | 800 |
05/05/2015 | 33.00p | 33.75p | 33.50p | 33.50p | 0 |
01/05/2015 | 33.00p | 33.75p | 33.75p | 33.75p | 0 |
30/04/2015 | 33.00p | 34.50p | 33.00p | 33.75p | 31247 |
29/04/2015 | 33.05p | 33.75p | 33.05p | 33.75p | 595 |
28/04/2015 | 34.50p | 34.50p | 33.00p | 33.50p | 109083 |
27/04/2015 | 33.50p | 33.88p | 33.25p | 33.88p | 1803 |
24/04/2015 | 33.50p | 33.88p | 33.38p | 33.88p | 16593 |
23/04/2015 | 33.50p | 33.88p | 33.50p | 33.88p | 581 |
22/04/2015 | 34.25p | 34.50p | 33.38p | 33.75p | 110914 |
21/04/2015 | 34.12p | 34.12p | 33.50p | 33.50p | 5705 |
20/04/2015 | 33.25p | 33.75p | 33.25p | 33.75p | 15000 |
17/04/2015 | 34.35p | 34.35p | 33.05p | 33.50p | 33458 |
16/04/2015 | 33.02p | 33.80p | 33.02p | 33.50p | 11900 |
15/04/2015 | 34.50p | 34.50p | 33.63p | 33.63p | 18577 |
14/04/2015 | 34.18p | 34.18p | 33.00p | 33.63p | 5766 |
13/04/2015 | 33.00p | 33.00p | 33.00p | 33.00p | 28863 |
10/04/2015 | 34.18p | 34.18p | 33.75p | 33.75p | 2500 |
09/04/2015 | 33.00p | 34.18p | 33.00p | 33.75p | 31539 |
08/04/2015 | 33.00p | 33.75p | 33.00p | 33.75p | 21363 |
07/04/2015 | 33.00p | 34.00p | 33.00p | 33.75p | 84288 |
02/04/2015 | 33.00p | 33.75p | 33.00p | 33.75p | 153176 |
01/04/2015 | 33.00p | 33.75p | 33.00p | 33.75p | 56467 |
31/03/2015 | 32.94p | 33.75p | 32.94p | 33.75p | 582 |
30/03/2015 | 32.63p | 33.25p | 32.56p | 33.25p | 17576 |
27/03/2015 | 34.50p | 34.50p | 32.63p | 33.00p | 7879 |
26/03/2015 | 32.50p | 34.50p | 32.50p | 33.25p | 49562 |
25/03/2015 | 33.00p | 34.50p | 33.00p | 33.25p | 170323 |
24/03/2015 | 34.00p | 34.50p | 33.88p | 33.88p | 252761 |
23/03/2015 | 32.50p | 36.73p | 32.50p | 34.25p | 214750 |
20/03/2015 | 31.00p | 31.87p | 27.00p | 31.87p | 385042 |
19/03/2015 | 31.00p | 32.73p | 31.00p | 31.87p | 37052 |
18/03/2015 | 31.00p | 31.87p | 31.00p | 31.87p | 19172 |
17/03/2015 | 31.00p | 31.38p | 31.00p | 31.38p | 11041 |
16/03/2015 | 31.02p | 31.87p | 31.02p | 31.87p | 875 |
13/03/2015 | 31.02p | 31.87p | 31.02p | 31.87p | 117 |
12/03/2015 | 32.73p | 32.73p | 31.87p | 31.87p | 3200 |
11/03/2015 | 31.02p | 32.73p | 31.02p | 31.87p | 1254 |
10/03/2015 | 31.00p | 31.87p | 31.00p | 31.87p | 100900 |
09/03/2015 | 31.00p | 31.87p | 31.00p | 31.87p | 63549 |
06/03/2015 | 32.75p | 32.75p | 31.00p | 31.87p | 64122 |
05/03/2015 | 31.50p | 32.25p | 30.00p | 31.50p | 175167 |
04/03/2015 | 31.50p | 31.52p | 31.50p | 31.50p | 110511 |
03/03/2015 | 33.00p | 33.00p | 32.00p | 32.25p | 142339 |
02/03/2015 | 34.00p | 34.00p | 32.00p | 32.00p | 113255 |
27/02/2015 | 32.50p | 32.85p | 32.02p | 32.62p | 46076 |
26/02/2015 | 31.77p | 33.25p | 31.77p | 33.25p | 300 |
25/02/2015 | 34.00p | 34.00p | 32.75p | 32.75p | 16500 |
24/02/2015 | 32.50p | 33.50p | 31.50p | 32.75p | 50310 |
23/02/2015 | 31.50p | 33.30p | 31.50p | 32.50p | 82556 |
20/02/2015 | 33.00p | 33.00p | 32.18p | 32.75p | 42025 |
19/02/2015 | 31.50p | 32.50p | 20.00p | 32.50p | 22431912 |
18/02/2015 | 31.50p | 32.75p | 31.50p | 32.75p | 41408 |
17/02/2015 | 31.50p | 32.75p | 31.50p | 32.75p | 40592 |
16/02/2015 | 31.75p | 32.75p | 31.75p | 32.75p | 1902 |
13/02/2015 | 33.10p | 33.13p | 33.10p | 33.13p | 188 |
12/02/2015 | 31.85p | 33.13p | 31.50p | 33.13p | 100 |
11/02/2015 | 31.75p | 31.75p | 31.50p | 31.50p | 77060 |
10/02/2015 | 31.50p | 31.75p | 31.50p | 31.75p | 20285 |
09/02/2015 | 31.50p | 31.75p | 31.50p | 31.75p | 70000 |
06/02/2015 | 31.60p | 32.28p | 31.60p | 32.12p | 11194 |
05/02/2015 | 33.55p | 33.55p | 31.50p | 31.75p | 78139 |
04/02/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 17483 |
03/02/2015 | 31.75p | 33.85p | 31.75p | 32.25p | 59002 |
02/02/2015 | 33.50p | 33.50p | 31.65p | 32.25p | 1456110 |
30/01/2015 | 33.00p | 33.25p | 32.17p | 33.25p | 5610 |
29/01/2015 | 31.50p | 32.25p | 31.50p | 32.25p | 4673 |
28/01/2015 | 34.00p | 34.00p | 32.25p | 32.25p | 84872 |
27/01/2015 | 34.00p | 36.89p | 34.00p | 34.00p | 115571 |
26/01/2015 | 34.00p | 34.00p | 33.25p | 33.25p | 65639 |
23/01/2015 | 32.50p | 33.50p | 31.50p | 33.38p | 98290 |
22/01/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 16347 |
21/01/2015 | 31.50p | 31.75p | 31.50p | 31.75p | 65706 |
20/01/2015 | 32.00p | 32.25p | 31.55p | 31.75p | 30314 |
19/01/2015 | 33.50p | 33.88p | 33.50p | 33.88p | 100000 |
16/01/2015 | 33.00p | 32.75p | 32.75p | 32.75p | 0 |
15/01/2015 | 33.00p | 33.00p | 32.70p | 32.75p | 143000 |
14/01/2015 | 32.70p | 33.50p | 32.00p | 33.50p | 11 |
13/01/2015 | 32.25p | 33.13p | 32.00p | 32.00p | 44048 |
12/01/2015 | 34.18p | 34.18p | 33.00p | 33.63p | 5000 |
09/01/2015 | 32.25p | 33.00p | 32.25p | 33.00p | 250 |
08/01/2015 | 34.70p | 34.70p | 33.50p | 33.50p | 500 |
07/01/2015 | 35.00p | 35.53p | 32.25p | 33.50p | 100483 |
06/01/2015 | 34.00p | 34.00p | 33.00p | 33.50p | 100000 |
05/01/2015 | 34.00p | 34.48p | 33.00p | 33.00p | 156764 |
02/01/2015 | 34.55p | 34.55p | 34.25p | 34.50p | 10540 |
31/12/2014 | 33.25p | 34.30p | 33.10p | 34.25p | 33188 |
30/12/2014 | 33.25p | 33.25p | 33.00p | 33.00p | 28256 |
29/12/2014 | 32.25p | 33.50p | 33.50p | 33.50p | 0 |
24/12/2014 | 32.25p | 33.90p | 32.25p | 33.50p | 10350 |
23/12/2014 | 32.25p | 32.39p | 32.00p | 32.00p | 62873 |
22/12/2014 | 32.54p | 33.50p | 32.53p | 33.50p | 644 |
19/12/2014 | 34.04p | 34.04p | 33.50p | 33.50p | 4849 |
18/12/2014 | 33.25p | 33.50p | 32.25p | 33.50p | 9340 |
17/12/2014 | 35.00p | 35.00p | 34.00p | 34.00p | 104916 |
16/12/2014 | 33.25p | 34.38p | 33.00p | 34.38p | 0 |
15/12/2014 | 33.25p | 34.00p | 33.00p | 33.00p | 47479 |
12/12/2014 | 35.25p | 35.50p | 34.00p | 35.50p | 55000 |
11/12/2014 | 35.00p | 35.00p | 35.00p | 35.00p | 8900 |
10/12/2014 | 35.25p | 36.50p | 35.25p | 36.50p | 7 |
09/12/2014 | 36.68p | 36.50p | 36.25p | 36.50p | 0 |
08/12/2014 | 36.68p | 37.38p | 36.25p | 36.25p | 0 |
05/12/2014 | 36.68p | 39.07p | 35.35p | 37.38p | 10165 |
04/12/2014 | 39.50p | 39.50p | 36.52p | 38.75p | 95512 |
03/12/2014 | 39.00p | 41.00p | 39.00p | 39.50p | 96649 |
02/12/2014 | 37.75p | 39.00p | 37.75p | 39.00p | 51563 |
01/12/2014 | 39.68p | 39.68p | 37.75p | 38.50p | 39312 |
28/11/2014 | 40.00p | 40.00p | 37.00p | 38.50p | 132795 |
27/11/2014 | 38.00p | 41.00p | 36.50p | 40.00p | 230914 |
26/11/2014 | 37.00p | 37.00p | 36.50p | 36.50p | 60135 |
25/11/2014 | 35.00p | 36.00p | 34.56p | 36.00p | 54143 |
24/11/2014 | 36.00p | 36.50p | 35.25p | 35.25p | 83309 |
21/11/2014 | 34.31p | 35.99p | 34.31p | 34.88p | 7618 |
20/11/2014 | 34.32p | 34.75p | 34.31p | 34.75p | 369 |
19/11/2014 | 33.50p | 36.50p | 34.75p | 34.75p | 0 |
18/11/2014 | 33.50p | 36.50p | 31.94p | 36.50p | 194314 |
17/11/2014 | 31.75p | 33.00p | 31.75p | 32.50p | 80904 |
14/11/2014 | 31.50p | 31.55p | 31.50p | 31.50p | 41929 |
13/11/2014 | 31.50p | 31.80p | 31.50p | 31.63p | 65752 |
*Close Price adjusted for both dividends and splits