Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2014 | 16.48p | 16.62p | 16.45p | 16.45p | 182876 |
13/11/2014 | 16.41p | 16.48p | 16.41p | 16.45p | 158789 |
12/11/2014 | 16.75p | 16.89p | 16.41p | 16.41p | 26535 |
11/11/2014 | 16.75p | 16.82p | 16.62p | 16.75p | 394042 |
10/11/2014 | 16.62p | 16.75p | 16.48p | 16.72p | 395191 |
07/11/2014 | 16.62p | 16.84p | 16.48p | 16.62p | 71809 |
06/11/2014 | 16.28p | 16.89p | 16.28p | 16.75p | 136171 |
05/11/2014 | 16.21p | 16.35p | 16.13p | 16.28p | 6585 |
04/11/2014 | 16.07p | 16.35p | 16.07p | 16.21p | 20460 |
03/11/2014 | 16.96p | 16.96p | 15.97p | 16.07p | 150923 |
31/10/2014 | 16.96p | 16.96p | 16.96p | 16.96p | 20567 |
30/10/2014 | 17.98p | 17.98p | 16.07p | 16.96p | 226748 |
29/10/2014 | 18.93p | 18.93p | 17.71p | 17.98p | 32181 |
28/10/2014 | 19.21p | 19.21p | 18.93p | 18.93p | 30008 |
27/10/2014 | 19.61p | 19.61p | 19.07p | 19.21p | 9529 |
24/10/2014 | 19.89p | 19.89p | 19.34p | 19.61p | 2298 |
23/10/2014 | 19.89p | 19.89p | 19.89p | 19.89p | 0 |
22/10/2014 | 19.89p | 19.89p | 19.61p | 19.89p | 10168 |
21/10/2014 | 20.02p | 20.02p | 19.61p | 19.89p | 26293 |
20/10/2014 | 20.02p | 20.02p | 19.61p | 20.02p | 5047 |
17/10/2014 | 20.02p | 20.16p | 19.34p | 20.02p | 22024 |
16/10/2014 | 20.02p | 20.02p | 20.02p | 20.02p | 0 |
15/10/2014 | 20.02p | 20.43p | 19.61p | 20.02p | 36196 |
14/10/2014 | 20.30p | 20.30p | 19.34p | 20.02p | 20427 |
13/10/2014 | 20.30p | 20.30p | 20.16p | 20.30p | 38542 |
10/10/2014 | 20.30p | 20.30p | 20.16p | 20.30p | 4750 |
09/10/2014 | 20.30p | 20.30p | 20.16p | 20.30p | 8920 |
08/10/2014 | 20.50p | 20.50p | 19.61p | 20.30p | 53959 |
07/10/2014 | 20.50p | 20.50p | 20.43p | 20.50p | 2070 |
06/10/2014 | 20.50p | 20.50p | 20.43p | 20.50p | 11394 |
03/10/2014 | 20.50p | 20.50p | 20.43p | 20.50p | 4977 |
02/10/2014 | 20.50p | 20.50p | 20.43p | 20.50p | 7341 |
01/10/2014 | 20.50p | 20.50p | 20.43p | 20.50p | 16371 |
30/09/2014 | 20.30p | 20.50p | 20.30p | 20.36p | 68205 |
29/09/2014 | 20.30p | 20.30p | 20.16p | 20.30p | 23712 |
26/09/2014 | 20.50p | 20.50p | 19.61p | 20.30p | 57119 |
25/09/2014 | 21.39p | 21.39p | 19.89p | 20.50p | 79470 |
24/09/2014 | 21.52p | 21.52p | 20.78p | 21.39p | 18005 |
23/09/2014 | 21.39p | 21.79p | 21.25p | 21.52p | 18485 |
22/09/2014 | 21.11p | 21.25p | 20.98p | 21.11p | 19087 |
19/09/2014 | 21.39p | 21.52p | 20.98p | 21.11p | 58334 |
18/09/2014 | 23.02p | 23.02p | 22.34p | 22.75p | 26697 |
17/09/2014 | 23.57p | 23.57p | 22.09p | 23.57p | 21147 |
16/09/2014 | 23.57p | 23.57p | 23.16p | 23.57p | 16312 |
15/09/2014 | 23.70p | 23.70p | 22.61p | 23.57p | 55838 |
12/09/2014 | 24.11p | 24.11p | 22.88p | 23.70p | 18735 |
11/09/2014 | 24.11p | 24.11p | 23.16p | 24.11p | 28572 |
10/09/2014 | 24.11p | 24.11p | 23.97p | 24.11p | 371 |
09/09/2014 | 24.11p | 24.11p | 23.70p | 24.11p | 404 |
08/09/2014 | 24.11p | 24.11p | 23.70p | 24.11p | 18269 |
05/09/2014 | 24.38p | 24.38p | 23.70p | 24.11p | 53786 |
04/09/2014 | 24.25p | 24.38p | 24.25p | 24.38p | 82913 |
03/09/2014 | 24.25p | 24.33p | 23.97p | 24.25p | 21066 |
02/09/2014 | 24.25p | 24.33p | 23.97p | 24.25p | 4243 |
01/09/2014 | 24.11p | 24.33p | 23.97p | 24.25p | 20515 |
29/08/2014 | 23.84p | 24.33p | 23.70p | 24.11p | 55959 |
28/08/2014 | 23.29p | 23.97p | 23.29p | 23.70p | 66553 |
27/08/2014 | 25.27p | 25.27p | 22.61p | 23.22p | 143167 |
26/08/2014 | 26.29p | 26.70p | 25.61p | 25.74p | 39750 |
22/08/2014 | 26.29p | 26.29p | 25.88p | 26.29p | 61021 |
21/08/2014 | 26.29p | 26.43p | 25.88p | 26.43p | 110593 |
20/08/2014 | 27.24p | 27.24p | 24.79p | 26.29p | 187138 |
19/08/2014 | 29.42p | 29.42p | 27.24p | 27.92p | 84928 |
18/08/2014 | 29.69p | 29.69p | 29.15p | 29.42p | 26065 |
15/08/2014 | 29.97p | 29.97p | 28.61p | 29.69p | 47425 |
14/08/2014 | 30.10p | 30.10p | 29.15p | 29.15p | 71229 |
13/08/2014 | 30.10p | 30.10p | 28.59p | 30.10p | 10663 |
12/08/2014 | 30.10p | 30.10p | 29.83p | 30.10p | 5719 |
11/08/2014 | 30.10p | 30.10p | 29.42p | 30.10p | 14044 |
08/08/2014 | 30.38p | 30.38p | 29.42p | 30.10p | 43442 |
07/08/2014 | 30.24p | 30.38p | 29.97p | 30.38p | 34482 |
06/08/2014 | 31.26p | 31.26p | 29.97p | 30.10p | 83691 |
05/08/2014 | 31.26p | 31.26p | 30.92p | 31.26p | 7070 |
04/08/2014 | 31.33p | 31.81p | 30.92p | 31.26p | 63238 |
01/08/2014 | 31.13p | 31.13p | 30.92p | 31.13p | 28062 |
31/07/2014 | 31.06p | 31.33p | 30.78p | 31.13p | 0 |
30/07/2014 | 31.13p | 31.33p | 30.78p | 31.06p | 27725 |
29/07/2014 | 31.33p | 31.33p | 30.78p | 31.13p | 57875 |
28/07/2014 | 32.01p | 32.01p | 30.92p | 31.33p | 25819 |
25/07/2014 | 32.15p | 32.15p | 31.60p | 32.01p | 13222 |
24/07/2014 | 33.24p | 33.24p | 31.06p | 32.15p | 147744 |
23/07/2014 | 33.24p | 33.24p | 32.69p | 33.24p | 9177 |
22/07/2014 | 33.37p | 33.37p | 32.69p | 33.24p | 23859 |
21/07/2014 | 34.05p | 34.05p | 33.37p | 33.37p | 21257 |
18/07/2014 | 34.46p | 34.46p | 33.51p | 33.65p | 32287 |
17/07/2014 | 34.46p | 34.75p | 34.05p | 34.46p | 44650 |
16/07/2014 | 34.53p | 34.80p | 34.05p | 34.46p | 32027 |
15/07/2014 | 34.73p | 35.01p | 34.19p | 34.53p | 25614 |
14/07/2014 | 35.01p | 35.01p | 34.98p | 35.01p | 9749 |
11/07/2014 | 34.05p | 35.01p | 34.05p | 35.01p | 34912 |
10/07/2014 | 34.05p | 34.30p | 33.24p | 34.05p | 41945 |
09/07/2014 | 34.05p | 34.33p | 34.05p | 34.05p | 7929 |
08/07/2014 | 34.05p | 34.33p | 33.62p | 34.05p | 14092 |
07/07/2014 | 34.05p | 34.46p | 33.78p | 34.05p | 19264 |
04/07/2014 | 33.51p | 34.46p | 33.10p | 34.05p | 56477 |
03/07/2014 | 33.24p | 33.51p | 32.96p | 33.51p | 37088 |
02/07/2014 | 33.10p | 33.10p | 32.69p | 33.10p | 26781 |
01/07/2014 | 33.10p | 33.24p | 32.69p | 33.10p | 74797 |
30/06/2014 | 33.10p | 33.24p | 32.69p | 33.10p | 38498 |
27/06/2014 | 33.24p | 33.40p | 32.69p | 33.10p | 47998 |
26/06/2014 | 33.24p | 33.24p | 32.96p | 33.24p | 24443 |
25/06/2014 | 33.65p | 33.65p | 33.24p | 33.24p | 16334 |
24/06/2014 | 33.65p | 33.67p | 33.51p | 33.65p | 29365 |
23/06/2014 | 34.26p | 34.60p | 33.55p | 33.65p | 88514 |
20/06/2014 | 34.26p | 34.73p | 33.92p | 34.26p | 21951 |
19/06/2014 | 34.39p | 34.50p | 34.16p | 34.26p | 25676 |
18/06/2014 | 34.39p | 34.73p | 34.19p | 34.39p | 80905 |
17/06/2014 | 34.39p | 34.67p | 33.88p | 34.19p | 12007 |
16/06/2014 | 34.53p | 34.67p | 34.33p | 34.67p | 29314 |
13/06/2014 | 33.37p | 34.60p | 32.96p | 34.53p | 160334 |
12/06/2014 | 32.49p | 33.51p | 32.49p | 32.96p | 55489 |
11/06/2014 | 32.01p | 32.49p | 32.01p | 32.49p | 171945 |
10/06/2014 | 32.42p | 32.93p | 31.06p | 32.01p | 222049 |
09/06/2014 | 32.42p | 33.10p | 32.15p | 32.42p | 86055 |
06/06/2014 | 32.62p | 32.62p | 32.01p | 32.42p | 63014 |
05/06/2014 | 32.56p | 32.68p | 32.42p | 32.62p | 27710 |
04/06/2014 | 31.87p | 32.69p | 31.60p | 32.56p | 137558 |
03/06/2014 | 34.80p | 34.80p | 31.06p | 31.87p | 248526 |
02/06/2014 | 32.69p | 34.87p | 32.69p | 34.80p | 1092389 |
30/05/2014 | 30.99p | 31.10p | 30.92p | 30.92p | 83519 |
29/05/2014 | 30.92p | 31.06p | 30.92p | 30.99p | 18805 |
28/05/2014 | 30.92p | 31.00p | 30.55p | 30.92p | 44874 |
27/05/2014 | 32.28p | 32.28p | 30.51p | 30.92p | 166215 |
23/05/2014 | 31.74p | 32.42p | 31.60p | 32.08p | 86771 |
22/05/2014 | 29.97p | 31.87p | 29.90p | 31.74p | 242249 |
21/05/2014 | 29.69p | 29.97p | 29.15p | 29.90p | 192159 |
20/05/2014 | 31.47p | 31.47p | 29.42p | 29.69p | 114815 |
19/05/2014 | 32.28p | 32.28p | 30.51p | 31.47p | 111581 |
16/05/2014 | 32.56p | 32.59p | 31.87p | 32.28p | 83199 |
15/05/2014 | 31.74p | 32.56p | 31.74p | 32.56p | 140094 |
14/05/2014 | 33.65p | 33.65p | 29.97p | 31.74p | 644399 |
13/05/2014 | 34.46p | 34.46p | 32.69p | 33.65p | 181279 |
12/05/2014 | 34.46p | 34.46p | 34.05p | 34.46p | 29384 |
09/05/2014 | 34.46p | 34.46p | 33.51p | 34.46p | 106519 |
08/05/2014 | 35.82p | 35.82p | 33.78p | 34.46p | 221605 |
07/05/2014 | 35.69p | 35.82p | 35.69p | 35.82p | 80674 |
06/05/2014 | 36.23p | 36.51p | 34.60p | 35.62p | 697730 |
02/05/2014 | 35.01p | 37.20p | 34.60p | 36.23p | 1476872 |
01/05/2014 | 33.75p | 35.96p | 33.75p | 34.87p | 1832412 |
30/04/2014 | 33.65p | 34.05p | 33.51p | 33.75p | 974766 |
29/04/2014 | 34.19p | 34.29p | 33.23p | 33.65p | 96740 |
28/04/2014 | 38.82p | 38.85p | 33.24p | 34.05p | 464808 |
25/04/2014 | 38.55p | 38.82p | 36.78p | 38.82p | 115207 |
24/04/2014 | 45.36p | 45.36p | 37.66p | 38.55p | 406298 |
23/04/2014 | 45.90p | 45.90p | 44.95p | 45.36p | 329423 |
22/04/2014 | 49.04p | 49.09p | 44.41p | 45.36p | 407216 |
17/04/2014 | 50.26p | 50.26p | 48.22p | 49.04p | 182832 |
16/04/2014 | 50.26p | 51.22p | 50.13p | 50.26p | 348694 |
15/04/2014 | 52.44p | 52.49p | 48.90p | 50.26p | 947904 |
14/04/2014 | 61.30p | 62.39p | 50.67p | 52.31p | 1227700 |
*Close Price adjusted for both dividends and splits