Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2015 | 42.00p | 42.00p | 40.40p | 41.00p | 6067 |
21/09/2015 | 42.00p | 43.80p | 42.00p | 42.00p | 1750 |
18/09/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
17/09/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
16/09/2015 | 42.00p | 43.80p | 40.84p | 42.00p | 475 |
15/09/2015 | 42.00p | 42.78p | 42.00p | 42.00p | 19 |
14/09/2015 | 41.00p | 43.80p | 41.00p | 42.00p | 24424 |
11/09/2015 | 43.00p | 43.40p | 41.00p | 41.00p | 42827 |
10/09/2015 | 43.00p | 43.00p | 42.00p | 43.00p | 500 |
09/09/2015 | 43.00p | 43.00p | 42.00p | 43.00p | 75625 |
08/09/2015 | 43.00p | 43.00p | 43.00p | 43.00p | 0 |
07/09/2015 | 43.00p | 43.40p | 43.00p | 43.00p | 486 |
04/09/2015 | 43.00p | 43.20p | 42.00p | 43.00p | 150250 |
03/09/2015 | 43.00p | 43.20p | 42.20p | 43.00p | 4680 |
02/09/2015 | 44.00p | 44.00p | 42.00p | 43.00p | 5891 |
01/09/2015 | 44.00p | 44.60p | 44.00p | 44.00p | 673 |
28/08/2015 | 43.00p | 44.60p | 42.00p | 44.00p | 30202 |
27/08/2015 | 41.00p | 44.00p | 40.40p | 43.00p | 16950 |
26/08/2015 | 41.00p | 41.80p | 40.40p | 41.00p | 8222 |
25/08/2015 | 41.00p | 41.90p | 40.20p | 41.00p | 29258 |
24/08/2015 | 43.00p | 43.60p | 40.40p | 41.00p | 19196 |
21/08/2015 | 42.00p | 44.00p | 41.20p | 43.00p | 8200 |
20/08/2015 | 49.00p | 49.00p | 44.20p | 45.00p | 17037 |
19/08/2015 | 49.00p | 56.00p | 48.00p | 49.00p | 333 |
18/08/2015 | 49.00p | 49.80p | 48.20p | 49.00p | 4208 |
17/08/2015 | 52.00p | 52.00p | 48.00p | 49.00p | 10724 |
14/08/2015 | 52.00p | 56.00p | 48.50p | 52.00p | 6026 |
13/08/2015 | 52.00p | 52.00p | 51.20p | 52.00p | 16 |
12/08/2015 | 52.00p | 52.00p | 48.50p | 52.00p | 875 |
11/08/2015 | 52.00p | 52.00p | 48.62p | 52.00p | 1531 |
10/08/2015 | 52.00p | 52.00p | 48.62p | 52.00p | 1250 |
07/08/2015 | 52.00p | 52.80p | 52.00p | 52.00p | 125 |
06/08/2015 | 52.00p | 52.00p | 48.62p | 52.00p | 2610 |
05/08/2015 | 52.00p | 55.28p | 48.60p | 52.00p | 3543 |
04/08/2015 | 52.00p | 52.00p | 48.60p | 52.00p | 2025 |
03/08/2015 | 49.00p | 52.00p | 49.00p | 52.00p | 12500 |
31/07/2015 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
30/07/2015 | 49.00p | 49.00p | 48.50p | 49.00p | 52 |
29/07/2015 | 49.00p | 56.00p | 48.50p | 49.00p | 476 |
28/07/2015 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
27/07/2015 | 49.00p | 50.00p | 48.50p | 49.00p | 17712 |
24/07/2015 | 49.00p | 57.00p | 49.00p | 50.00p | 6792 |
23/07/2015 | 49.00p | 49.60p | 48.00p | 49.00p | 13708 |
22/07/2015 | 49.00p | 49.90p | 49.00p | 49.00p | 5831 |
21/07/2015 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
20/07/2015 | 49.00p | 49.00p | 48.60p | 49.00p | 5934 |
17/07/2015 | 50.00p | 50.00p | 48.40p | 49.00p | 11931 |
16/07/2015 | 49.00p | 51.60p | 49.00p | 50.00p | 11155 |
15/07/2015 | 49.00p | 49.90p | 48.40p | 49.00p | 1816 |
14/07/2015 | 50.00p | 50.00p | 48.80p | 49.00p | 17171 |
13/07/2015 | 49.00p | 58.00p | 49.00p | 50.00p | 5000 |
10/07/2015 | 49.00p | 49.90p | 48.60p | 49.00p | 2413 |
09/07/2015 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
08/07/2015 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
07/07/2015 | 49.00p | 50.00p | 48.40p | 49.00p | 13075 |
06/07/2015 | 54.00p | 58.00p | 49.00p | 49.00p | 8706 |
03/07/2015 | 54.00p | 54.00p | 52.00p | 54.00p | 4277 |
02/07/2015 | 54.00p | 54.40p | 52.40p | 54.00p | 1728 |
01/07/2015 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
30/06/2015 | 54.00p | 54.00p | 52.00p | 54.00p | 5233 |
29/06/2015 | 54.00p | 55.20p | 52.20p | 54.00p | 260 |
26/06/2015 | 54.00p | 54.00p | 52.40p | 54.00p | 748 |
25/06/2015 | 54.00p | 54.00p | 52.80p | 54.00p | 18065 |
24/06/2015 | 52.00p | 55.40p | 52.00p | 54.00p | 25617 |
23/06/2015 | 50.00p | 54.00p | 50.00p | 52.00p | 5453 |
22/06/2015 | 49.00p | 50.00p | 48.62p | 50.00p | 2120 |
19/06/2015 | 49.00p | 50.00p | 48.20p | 49.00p | 12293 |
18/06/2015 | 58.00p | 58.00p | 46.40p | 49.00p | 95079 |
17/06/2015 | 58.00p | 62.00p | 56.00p | 58.00p | 0 |
16/06/2015 | 58.00p | 59.60p | 58.00p | 58.00p | 3808 |
15/06/2015 | 58.00p | 59.08p | 56.80p | 58.00p | 9681 |
12/06/2015 | 58.00p | 60.00p | 56.80p | 58.00p | 13500 |
11/06/2015 | 59.00p | 62.00p | 56.00p | 58.00p | 10559 |
10/06/2015 | 59.00p | 60.00p | 59.00p | 59.00p | 1250 |
09/06/2015 | 52.00p | 62.00p | 52.00p | 59.00p | 48986 |
08/06/2015 | 52.00p | 54.00p | 52.00p | 52.00p | 5785 |
05/06/2015 | 52.00p | 52.00p | 51.00p | 52.00p | 2162 |
04/06/2015 | 52.00p | 52.80p | 51.00p | 52.00p | 659 |
03/06/2015 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
02/06/2015 | 53.00p | 54.00p | 52.00p | 52.00p | 11487 |
01/06/2015 | 53.00p | 54.00p | 53.00p | 53.00p | 5458 |
29/05/2015 | 53.00p | 53.90p | 52.00p | 53.00p | 1500 |
28/05/2015 | 51.00p | 53.20p | 51.00p | 53.00p | 12050 |
27/05/2015 | 50.00p | 52.00p | 48.80p | 51.00p | 21962 |
26/05/2015 | 50.00p | 51.60p | 48.84p | 50.00p | 12237 |
22/05/2015 | 50.00p | 51.96p | 48.80p | 50.00p | 54669 |
21/05/2015 | 55.00p | 55.00p | 50.00p | 50.00p | 60294 |
20/05/2015 | 50.00p | 50.00p | 48.00p | 48.00p | 17500 |
19/05/2015 | 50.00p | 50.70p | 48.40p | 50.00p | 31619 |
18/05/2015 | 48.00p | 50.70p | 48.00p | 50.00p | 13177 |
15/05/2015 | 47.00p | 49.60p | 47.00p | 48.00p | 2799 |
14/05/2015 | 49.00p | 50.70p | 47.00p | 47.00p | 656 |
13/05/2015 | 48.00p | 49.96p | 47.96p | 49.00p | 14801 |
12/05/2015 | 50.00p | 51.18p | 47.00p | 47.00p | 37968 |
11/05/2015 | 50.00p | 50.00p | 48.00p | 50.00p | 26250 |
08/05/2015 | 52.00p | 52.00p | 50.00p | 50.00p | 8174 |
07/05/2015 | 52.00p | 55.20p | 50.00p | 52.00p | 3638 |
06/05/2015 | 51.00p | 55.60p | 50.00p | 52.00p | 15774 |
05/05/2015 | 49.00p | 54.80p | 48.00p | 51.00p | 29489 |
01/05/2015 | 48.00p | 50.14p | 48.00p | 49.00p | 26875 |
30/04/2015 | 48.00p | 48.00p | 46.80p | 48.00p | 25839 |
29/04/2015 | 48.00p | 50.00p | 44.40p | 48.00p | 40920 |
28/04/2015 | 56.00p | 57.16p | 54.20p | 56.00p | 4131 |
27/04/2015 | 56.00p | 57.16p | 56.00p | 56.00p | 3071 |
24/04/2015 | 58.00p | 58.00p | 54.00p | 56.00p | 21069 |
23/04/2015 | 58.00p | 59.16p | 58.00p | 58.00p | 44 |
22/04/2015 | 58.00p | 58.00p | 57.00p | 58.00p | 2500 |
21/04/2015 | 58.00p | 59.17p | 56.40p | 58.00p | 179 |
20/04/2015 | 58.00p | 64.00p | 56.02p | 58.00p | 5170 |
17/04/2015 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
16/04/2015 | 58.00p | 58.00p | 56.00p | 58.00p | 625 |
15/04/2015 | 58.00p | 59.20p | 58.00p | 58.00p | 884 |
14/04/2015 | 58.00p | 58.00p | 56.40p | 58.00p | 1250 |
13/04/2015 | 58.00p | 59.14p | 56.40p | 58.00p | 3217 |
10/04/2015 | 58.00p | 58.00p | 56.40p | 58.00p | 1125 |
09/04/2015 | 58.00p | 59.16p | 56.42p | 58.00p | 1304 |
08/04/2015 | 58.00p | 59.20p | 56.20p | 58.00p | 1336 |
07/04/2015 | 58.00p | 60.00p | 56.00p | 58.00p | 18633 |
02/04/2015 | 60.00p | 60.00p | 56.00p | 58.00p | 43104 |
01/04/2015 | 60.00p | 60.00p | 56.40p | 60.00p | 750 |
31/03/2015 | 60.00p | 60.00p | 56.40p | 60.00p | 250 |
30/03/2015 | 60.00p | 61.36p | 56.40p | 60.00p | 7417 |
27/03/2015 | 60.00p | 60.00p | 56.60p | 60.00p | 547 |
26/03/2015 | 58.00p | 60.00p | 56.00p | 60.00p | 54721 |
25/03/2015 | 58.00p | 59.60p | 54.00p | 58.00p | 5216 |
24/03/2015 | 58.00p | 59.60p | 56.40p | 58.00p | 3011 |
23/03/2015 | 58.00p | 60.00p | 56.00p | 58.00p | 11207 |
20/03/2015 | 55.00p | 55.60p | 55.00p | 55.00p | 250 |
19/03/2015 | 55.00p | 55.20p | 52.00p | 55.00p | 24432 |
18/03/2015 | 54.00p | 56.80p | 52.00p | 55.00p | 33109 |
17/03/2015 | 54.00p | 54.00p | 53.20p | 54.00p | 1899 |
16/03/2015 | 54.00p | 55.00p | 52.84p | 54.00p | 2107 |
13/03/2015 | 54.00p | 55.20p | 54.00p | 54.00p | 822 |
12/03/2015 | 54.00p | 54.00p | 52.80p | 54.00p | 699 |
11/03/2015 | 54.00p | 55.60p | 52.60p | 54.00p | 20747 |
10/03/2015 | 57.00p | 57.60p | 50.80p | 54.00p | 52650 |
09/03/2015 | 57.00p | 57.00p | 56.45p | 57.00p | 1779 |
06/03/2015 | 57.00p | 58.00p | 56.40p | 57.00p | 19000 |
05/03/2015 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
04/03/2015 | 57.00p | 57.00p | 56.00p | 57.00p | 34678 |
03/03/2015 | 58.00p | 58.00p | 56.00p | 57.00p | 16400 |
02/03/2015 | 61.00p | 63.00p | 57.42p | 58.00p | 16494 |
27/02/2015 | 63.00p | 65.00p | 58.24p | 61.00p | 14400 |
26/02/2015 | 61.00p | 66.00p | 59.20p | 63.00p | 33873 |
25/02/2015 | 61.00p | 62.00p | 61.00p | 61.00p | 121 |
24/02/2015 | 61.00p | 63.00p | 57.00p | 61.00p | 4319 |
23/02/2015 | 58.00p | 63.80p | 58.00p | 61.00p | 14711 |
20/02/2015 | 61.00p | 63.20p | 58.00p | 58.00p | 298 |
19/02/2015 | 61.00p | 66.00p | 60.00p | 61.00p | 96226 |
18/02/2015 | 63.00p | 63.00p | 60.90p | 61.00p | 2401 |
17/02/2015 | 61.00p | 63.00p | 60.40p | 63.00p | 4237 |
16/02/2015 | 63.00p | 64.80p | 60.40p | 61.00p | 9555 |
13/02/2015 | 62.00p | 64.80p | 61.60p | 63.00p | 106869 |
12/02/2015 | 58.00p | 63.00p | 58.00p | 62.00p | 17659 |
11/02/2015 | 58.00p | 58.40p | 58.00p | 58.00p | 521 |
10/02/2015 | 58.00p | 58.80p | 56.40p | 58.00p | 7058 |
09/02/2015 | 57.00p | 59.20p | 55.20p | 58.00p | 1370 |
06/02/2015 | 55.00p | 56.00p | 54.80p | 55.00p | 22882 |
05/02/2015 | 55.00p | 56.00p | 55.00p | 55.00p | 7500 |
04/02/2015 | 57.00p | 57.00p | 56.00p | 56.00p | 4154 |
03/02/2015 | 57.00p | 57.00p | 56.00p | 57.00p | 2810 |
02/02/2015 | 57.00p | 58.00p | 57.00p | 57.00p | 3704 |
30/01/2015 | 58.00p | 60.00p | 56.00p | 58.00p | 2573 |
29/01/2015 | 59.00p | 60.80p | 56.63p | 58.00p | 7976 |
28/01/2015 | 59.00p | 61.20p | 52.00p | 59.00p | 7034 |
27/01/2015 | 62.00p | 62.27p | 56.00p | 59.00p | 16591 |
26/01/2015 | 61.00p | 62.00p | 60.08p | 62.00p | 20688 |
23/01/2015 | 53.00p | 64.00p | 51.60p | 61.00p | 70647 |
22/01/2015 | 55.00p | 55.00p | 51.60p | 53.00p | 19044 |
21/01/2015 | 54.00p | 54.00p | 52.00p | 52.00p | 2006 |
20/01/2015 | 54.00p | 54.00p | 52.00p | 54.00p | 8649 |
19/01/2015 | 54.00p | 54.00p | 52.08p | 54.00p | 4250 |
16/01/2015 | 55.00p | 55.20p | 52.00p | 54.00p | 32879 |
15/01/2015 | 55.00p | 55.20p | 54.00p | 55.00p | 2031 |
14/01/2015 | 59.00p | 59.00p | 56.00p | 57.00p | 16795 |
13/01/2015 | 59.00p | 59.00p | 56.00p | 59.00p | 6250 |
12/01/2015 | 59.00p | 59.00p | 58.00p | 59.00p | 1757 |
09/01/2015 | 59.00p | 59.60p | 59.00p | 59.00p | 375 |
08/01/2015 | 59.00p | 59.36p | 58.60p | 59.00p | 4000 |
07/01/2015 | 58.00p | 59.00p | 56.20p | 59.00p | 4387 |
06/01/2015 | 61.00p | 61.00p | 56.00p | 58.00p | 10538 |
05/01/2015 | 61.00p | 61.60p | 60.00p | 61.00p | 15393 |
02/01/2015 | 62.00p | 62.80p | 60.00p | 61.00p | 6524 |
31/12/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
30/12/2014 | 61.00p | 63.00p | 60.00p | 62.00p | 13634 |
29/12/2014 | 61.00p | 61.20p | 61.00p | 61.00p | 7500 |
24/12/2014 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
23/12/2014 | 63.00p | 68.00p | 58.40p | 61.00p | 14844 |
22/12/2014 | 63.00p | 63.00p | 58.80p | 63.00p | 23124 |
19/12/2014 | 63.00p | 71.00p | 63.00p | 63.00p | 6704 |
18/12/2014 | 63.00p | 64.00p | 62.00p | 63.00p | 7531 |
17/12/2014 | 64.00p | 66.00p | 63.00p | 63.00p | 52 |
16/12/2014 | 63.00p | 66.00p | 61.20p | 64.00p | 1459 |
15/12/2014 | 67.00p | 67.00p | 63.00p | 63.00p | 6439 |
12/12/2014 | 67.00p | 67.00p | 66.00p | 67.00p | 75 |
11/12/2014 | 67.00p | 67.00p | 66.00p | 67.00p | 981 |
10/12/2014 | 67.00p | 67.98p | 62.00p | 67.00p | 13446 |
09/12/2014 | 71.00p | 71.00p | 66.80p | 67.00p | 19863 |
08/12/2014 | 71.00p | 78.00p | 70.00p | 71.00p | 15730 |
05/12/2014 | 71.00p | 71.70p | 70.00p | 71.00p | 16905 |
*Close Price adjusted for both dividends and splits