Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/09/2015 | 44.32p | 44.32p | 44.32p | 44.32p | 0 |
04/09/2015 | 44.32p | 44.32p | 44.32p | 44.32p | 0 |
03/09/2015 | 44.32p | 44.32p | 44.32p | 44.32p | 0 |
02/09/2015 | 44.32p | 44.32p | 44.32p | 44.32p | 0 |
01/09/2015 | 44.32p | 44.32p | 44.32p | 44.32p | 0 |
28/08/2015 | 44.32p | 44.32p | 44.32p | 44.32p | 0 |
27/08/2015 | 44.32p | 44.32p | 44.32p | 44.32p | 0 |
26/08/2015 | 44.32p | 44.32p | 44.32p | 44.32p | 0 |
25/08/2015 | 44.32p | 44.32p | 44.32p | 44.32p | 0 |
24/08/2015 | 44.32p | 44.32p | 44.32p | 44.32p | 0 |
21/08/2015 | 44.32p | 44.32p | 44.32p | 44.32p | 0 |
20/08/2015 | 44.32p | 44.32p | 44.32p | 44.32p | 0 |
19/08/2015 | 44.32p | 44.32p | 40.25p | 44.32p | 0 |
18/08/2015 | 44.32p | 44.32p | 44.32p | 44.32p | 0 |
17/08/2015 | 44.32p | 44.32p | 44.32p | 44.32p | 0 |
14/08/2015 | 44.32p | 44.32p | 40.25p | 44.32p | 0 |
13/08/2015 | 44.32p | 44.32p | 44.32p | 44.32p | 0 |
12/08/2015 | 44.32p | 44.32p | 44.32p | 44.32p | 0 |
11/08/2015 | 44.32p | 44.32p | 44.32p | 44.32p | 451 |
10/08/2015 | 44.32p | 44.32p | 44.32p | 44.32p | 0 |
07/08/2015 | 45.23p | 45.23p | 41.61p | 44.32p | 4838 |
06/08/2015 | 45.23p | 45.23p | 45.23p | 45.23p | 0 |
05/08/2015 | 45.23p | 45.23p | 45.20p | 45.23p | 1658 |
04/08/2015 | 45.23p | 45.23p | 45.23p | 45.23p | 0 |
03/08/2015 | 45.23p | 45.23p | 45.23p | 45.23p | 0 |
31/07/2015 | 45.23p | 45.23p | 45.23p | 45.23p | 0 |
30/07/2015 | 45.23p | 45.23p | 45.23p | 45.23p | 0 |
29/07/2015 | 45.23p | 45.23p | 40.25p | 45.23p | 0 |
28/07/2015 | 45.23p | 45.23p | 45.23p | 45.23p | 0 |
27/07/2015 | 45.23p | 45.23p | 45.23p | 45.23p | 0 |
24/07/2015 | 45.23p | 45.23p | 40.25p | 45.23p | 0 |
23/07/2015 | 45.23p | 45.23p | 45.23p | 45.23p | 0 |
22/07/2015 | 45.23p | 45.23p | 45.23p | 45.23p | 0 |
21/07/2015 | 45.23p | 45.23p | 45.23p | 45.23p | 2156 |
20/07/2015 | 45.23p | 45.23p | 45.23p | 45.23p | 0 |
17/07/2015 | 45.23p | 45.23p | 43.42p | 45.23p | 105 |
16/07/2015 | 45.23p | 45.23p | 43.60p | 45.23p | 2211 |
15/07/2015 | 45.23p | 45.23p | 45.23p | 45.23p | 0 |
14/07/2015 | 45.23p | 45.64p | 45.23p | 45.23p | 191 |
13/07/2015 | 45.23p | 45.23p | 40.25p | 45.23p | 2157 |
10/07/2015 | 45.23p | 45.23p | 45.23p | 45.23p | 0 |
09/07/2015 | 45.23p | 45.68p | 45.23p | 45.23p | 5462 |
08/07/2015 | 45.23p | 45.68p | 45.23p | 45.23p | 985 |
07/07/2015 | 45.23p | 45.68p | 45.23p | 45.23p | 9895 |
06/07/2015 | 43.87p | 45.90p | 40.25p | 45.23p | 20956 |
03/07/2015 | 43.87p | 43.87p | 43.87p | 43.87p | 0 |
02/07/2015 | 43.87p | 43.87p | 43.87p | 43.87p | 0 |
01/07/2015 | 43.87p | 43.87p | 43.87p | 43.87p | 0 |
30/06/2015 | 43.87p | 43.93p | 43.87p | 43.87p | 5528 |
29/06/2015 | 43.87p | 43.87p | 43.87p | 43.87p | 0 |
26/06/2015 | 43.87p | 43.93p | 37.99p | 43.87p | 14882 |
25/06/2015 | 43.87p | 43.87p | 43.87p | 43.87p | 0 |
24/06/2015 | 43.87p | 43.87p | 40.70p | 43.87p | 1106 |
23/06/2015 | 45.23p | 45.23p | 43.87p | 43.87p | 0 |
22/06/2015 | 45.23p | 45.23p | 45.23p | 45.23p | 0 |
19/06/2015 | 47.03p | 47.58p | 42.51p | 45.23p | 2860 |
18/06/2015 | 55.18p | 55.18p | 45.23p | 47.03p | 17071 |
17/06/2015 | 55.18p | 55.18p | 52.01p | 55.18p | 0 |
16/06/2015 | 55.18p | 55.18p | 55.18p | 55.18p | 0 |
15/06/2015 | 55.18p | 55.18p | 54.81p | 55.18p | 1802 |
12/06/2015 | 55.18p | 55.18p | 54.81p | 55.18p | 111 |
11/06/2015 | 55.18p | 55.18p | 52.01p | 55.18p | 0 |
10/06/2015 | 55.18p | 55.18p | 54.81p | 55.18p | 890 |
09/06/2015 | 55.18p | 55.18p | 55.18p | 55.18p | 0 |
08/06/2015 | 55.18p | 55.18p | 55.18p | 55.18p | 0 |
05/06/2015 | 55.18p | 55.18p | 55.18p | 55.18p | 0 |
04/06/2015 | 55.18p | 55.18p | 51.65p | 55.18p | 1127 |
03/06/2015 | 55.18p | 55.18p | 55.18p | 55.18p | 0 |
02/06/2015 | 55.18p | 55.18p | 55.18p | 55.18p | 0 |
01/06/2015 | 55.18p | 58.79p | 54.27p | 55.18p | 1418 |
29/05/2015 | 55.18p | 55.18p | 54.81p | 55.18p | 950 |
28/05/2015 | 55.18p | 63.32p | 55.18p | 55.18p | 0 |
27/05/2015 | 58.15p | 58.15p | 58.15p | 58.15p | 0 |
26/05/2015 | 58.15p | 58.15p | 58.15p | 58.15p | 6019 |
22/05/2015 | 58.15p | 58.15p | 58.15p | 58.15p | 0 |
21/05/2015 | 58.15p | 58.15p | 58.15p | 58.15p | 0 |
20/05/2015 | 58.15p | 58.56p | 58.15p | 58.15p | 1252 |
19/05/2015 | 58.15p | 58.98p | 58.15p | 58.15p | 1204 |
18/05/2015 | 54.41p | 58.15p | 51.58p | 58.15p | 2227 |
15/05/2015 | 52.75p | 52.75p | 52.75p | 52.75p | 0 |
14/05/2015 | 52.75p | 52.75p | 52.75p | 52.75p | 0 |
13/05/2015 | 52.75p | 52.75p | 52.05p | 52.75p | 1329 |
12/05/2015 | 52.75p | 52.75p | 52.05p | 52.75p | 1204 |
11/05/2015 | 52.75p | 52.75p | 52.75p | 52.75p | 0 |
08/05/2015 | 52.75p | 52.75p | 52.75p | 52.75p | 0 |
07/05/2015 | 52.75p | 52.75p | 52.75p | 52.75p | 0 |
06/05/2015 | 52.75p | 52.75p | 52.75p | 52.75p | 0 |
05/05/2015 | 52.75p | 52.75p | 52.75p | 52.75p | 0 |
01/05/2015 | 54.41p | 54.41p | 49.84p | 52.75p | 78040 |
30/04/2015 | 54.41p | 54.41p | 54.41p | 54.41p | 0 |
29/04/2015 | 52.75p | 54.41p | 52.75p | 54.41p | 3010 |
28/04/2015 | 53.58p | 53.58p | 53.58p | 53.58p | 0 |
27/04/2015 | 53.58p | 53.58p | 53.58p | 53.58p | 0 |
24/04/2015 | 53.58p | 53.58p | 53.58p | 53.58p | 0 |
23/04/2015 | 53.58p | 53.58p | 53.58p | 53.58p | 0 |
22/04/2015 | 53.58p | 53.58p | 53.58p | 53.58p | 0 |
21/04/2015 | 53.58p | 53.58p | 53.58p | 53.58p | 0 |
20/04/2015 | 53.58p | 55.57p | 53.58p | 53.58p | 1892 |
17/04/2015 | 53.58p | 53.58p | 53.58p | 53.58p | 0 |
16/04/2015 | 53.58p | 53.58p | 53.58p | 53.58p | 677 |
15/04/2015 | 53.58p | 53.58p | 53.58p | 53.58p | 0 |
14/04/2015 | 53.58p | 53.58p | 53.58p | 53.58p | 0 |
13/04/2015 | 53.58p | 55.66p | 53.58p | 53.58p | 26952 |
10/04/2015 | 53.58p | 53.58p | 53.58p | 53.58p | 0 |
09/04/2015 | 53.58p | 53.58p | 53.58p | 53.58p | 0 |
08/04/2015 | 53.58p | 55.57p | 53.58p | 53.58p | 643 |
07/04/2015 | 53.58p | 55.66p | 53.58p | 53.58p | 114 |
02/04/2015 | 53.58p | 55.57p | 52.42p | 53.58p | 2645 |
01/04/2015 | 53.58p | 53.58p | 53.58p | 53.58p | 0 |
31/03/2015 | 53.58p | 53.58p | 53.16p | 53.58p | 2408 |
30/03/2015 | 53.58p | 53.58p | 53.58p | 53.58p | 0 |
27/03/2015 | 53.58p | 53.58p | 53.58p | 53.58p | 0 |
26/03/2015 | 53.58p | 53.58p | 53.58p | 53.58p | 0 |
25/03/2015 | 53.58p | 53.58p | 50.67p | 53.58p | 2963 |
24/03/2015 | 52.75p | 53.99p | 52.75p | 53.58p | 6019 |
23/03/2015 | 51.92p | 53.99p | 51.92p | 52.75p | 30096 |
20/03/2015 | 51.92p | 53.16p | 51.92p | 51.92p | 128 |
19/03/2015 | 51.92p | 51.92p | 51.92p | 51.92p | 0 |
18/03/2015 | 51.92p | 52.75p | 50.67p | 51.92p | 0 |
17/03/2015 | 51.92p | 51.92p | 49.84p | 51.92p | 982 |
16/03/2015 | 51.92p | 51.92p | 51.92p | 51.92p | 0 |
13/03/2015 | 51.92p | 51.92p | 51.92p | 51.92p | 0 |
12/03/2015 | 51.92p | 51.92p | 51.92p | 51.92p | 0 |
11/03/2015 | 52.75p | 52.75p | 49.84p | 51.92p | 6019 |
10/03/2015 | 52.75p | 52.75p | 52.75p | 52.75p | 0 |
09/03/2015 | 52.75p | 52.75p | 52.75p | 52.75p | 0 |
06/03/2015 | 52.75p | 52.75p | 52.75p | 52.75p | 0 |
05/03/2015 | 52.75p | 52.75p | 52.75p | 52.75p | 44767 |
04/03/2015 | 52.75p | 52.75p | 52.75p | 52.75p | 0 |
03/03/2015 | 52.75p | 53.16p | 52.75p | 52.75p | 278 |
02/03/2015 | 52.75p | 52.75p | 52.75p | 52.75p | 0 |
27/02/2015 | 52.75p | 52.75p | 52.75p | 52.75p | 0 |
26/02/2015 | 52.75p | 52.75p | 52.75p | 52.75p | 0 |
25/02/2015 | 52.75p | 52.75p | 52.75p | 52.75p | 0 |
24/02/2015 | 52.75p | 52.75p | 52.75p | 52.75p | 0 |
23/02/2015 | 52.75p | 52.75p | 52.75p | 52.75p | 0 |
20/02/2015 | 52.75p | 53.16p | 49.84p | 52.75p | 4519 |
19/02/2015 | 53.99p | 53.99p | 49.84p | 52.75p | 7443 |
18/02/2015 | 53.99p | 53.99p | 53.99p | 53.99p | 0 |
17/02/2015 | 53.99p | 53.99p | 53.99p | 53.99p | 0 |
16/02/2015 | 53.99p | 53.99p | 53.99p | 53.99p | 0 |
13/02/2015 | 53.99p | 53.99p | 53.99p | 53.99p | 0 |
12/02/2015 | 53.99p | 53.99p | 53.99p | 53.99p | 0 |
11/02/2015 | 53.99p | 53.99p | 53.99p | 53.99p | 0 |
10/02/2015 | 53.99p | 53.99p | 53.99p | 53.99p | 0 |
09/02/2015 | 53.99p | 53.99p | 53.99p | 53.99p | 0 |
06/02/2015 | 53.99p | 53.99p | 52.33p | 53.99p | 689 |
05/02/2015 | 53.99p | 53.99p | 53.99p | 53.99p | 0 |
04/02/2015 | 53.99p | 53.99p | 53.99p | 53.99p | 0 |
03/02/2015 | 53.99p | 53.99p | 53.99p | 53.99p | 0 |
02/02/2015 | 53.99p | 53.99p | 53.99p | 53.99p | 0 |
30/01/2015 | 53.99p | 53.99p | 53.99p | 53.99p | 0 |
29/01/2015 | 54.82p | 54.82p | 52.33p | 53.99p | 2408 |
28/01/2015 | 54.82p | 56.07p | 52.75p | 54.82p | 1204 |
27/01/2015 | 54.82p | 54.82p | 53.99p | 54.82p | 3732 |
26/01/2015 | 54.82p | 54.82p | 53.99p | 54.82p | 1806 |
23/01/2015 | 54.82p | 55.41p | 53.99p | 54.82p | 164 |
22/01/2015 | 54.82p | 54.82p | 54.82p | 54.82p | 0 |
21/01/2015 | 54.82p | 54.82p | 54.82p | 54.82p | 0 |
20/01/2015 | 54.82p | 54.82p | 53.99p | 54.82p | 1832 |
19/01/2015 | 54.82p | 55.41p | 54.82p | 54.82p | 195 |
16/01/2015 | 54.82p | 55.49p | 54.82p | 54.82p | 5195 |
15/01/2015 | 54.82p | 55.49p | 54.82p | 54.82p | 120 |
14/01/2015 | 54.82p | 54.82p | 54.82p | 54.82p | 0 |
13/01/2015 | 54.82p | 54.82p | 54.82p | 54.82p | 0 |
12/01/2015 | 54.82p | 54.82p | 54.82p | 54.82p | 0 |
09/01/2015 | 54.82p | 54.82p | 53.99p | 54.82p | 4213 |
08/01/2015 | 54.82p | 55.49p | 54.82p | 54.82p | 900 |
07/01/2015 | 54.82p | 55.49p | 54.82p | 54.82p | 30 |
06/01/2015 | 55.24p | 55.24p | 54.82p | 54.82p | 0 |
05/01/2015 | 55.24p | 55.24p | 55.24p | 55.24p | 0 |
02/01/2015 | 55.24p | 55.24p | 55.24p | 55.24p | 0 |
31/12/2014 | 55.24p | 55.24p | 55.24p | 55.24p | 0 |
30/12/2014 | 55.24p | 55.24p | 55.24p | 55.24p | 0 |
29/12/2014 | 55.24p | 55.24p | 55.24p | 55.24p | 0 |
24/12/2014 | 55.24p | 55.24p | 55.24p | 55.24p | 0 |
23/12/2014 | 55.24p | 56.07p | 53.99p | 55.24p | 2865 |
22/12/2014 | 55.24p | 56.07p | 55.24p | 55.24p | 2340 |
19/12/2014 | 55.24p | 56.07p | 53.16p | 55.24p | 0 |
18/12/2014 | 55.24p | 55.24p | 55.24p | 55.24p | 0 |
17/12/2014 | 55.24p | 55.24p | 55.24p | 55.24p | 0 |
16/12/2014 | 56.07p | 56.07p | 55.24p | 55.24p | 0 |
15/12/2014 | 56.07p | 56.07p | 56.07p | 56.07p | 0 |
12/12/2014 | 56.07p | 56.07p | 56.07p | 56.07p | 0 |
11/12/2014 | 56.07p | 56.07p | 56.07p | 56.07p | 0 |
10/12/2014 | 56.07p | 57.73p | 56.07p | 56.07p | 3447 |
09/12/2014 | 56.07p | 56.07p | 56.07p | 56.07p | 0 |
08/12/2014 | 56.07p | 56.07p | 53.99p | 56.07p | 0 |
05/12/2014 | 56.07p | 56.07p | 56.07p | 56.07p | 16854 |
04/12/2014 | 57.32p | 57.32p | 49.84p | 55.66p | 7453 |
03/12/2014 | 57.32p | 57.32p | 57.32p | 57.32p | 0 |
02/12/2014 | 57.32p | 57.32p | 57.32p | 57.32p | 0 |
01/12/2014 | 57.32p | 57.32p | 57.32p | 57.32p | 0 |
28/11/2014 | 57.32p | 57.98p | 57.32p | 57.32p | 1702 |
27/11/2014 | 57.32p | 57.32p | 57.32p | 57.32p | 0 |
26/11/2014 | 57.32p | 57.98p | 57.32p | 57.32p | 959 |
25/11/2014 | 57.32p | 57.32p | 53.99p | 57.32p | 573 |
24/11/2014 | 57.32p | 57.32p | 57.32p | 57.32p | 0 |
21/11/2014 | 57.32p | 57.32p | 57.32p | 57.32p | 0 |
20/11/2014 | 57.32p | 57.32p | 57.32p | 57.32p | 0 |
*Close Price adjusted for both dividends and splits