Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2015 | 26.00p | 26.00p | 25.00p | 26.00p | 85763 |
21/09/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
18/09/2015 | 26.00p | 26.00p | 25.02p | 26.00p | 23317 |
17/09/2015 | 26.00p | 26.50p | 25.78p | 26.00p | 31133 |
16/09/2015 | 26.25p | 27.00p | 25.38p | 26.00p | 128958 |
15/09/2015 | 25.25p | 25.40p | 25.25p | 25.25p | 14114 |
14/09/2015 | 25.25p | 25.50p | 25.02p | 25.25p | 127212 |
11/09/2015 | 24.75p | 25.44p | 24.50p | 25.25p | 48975 |
10/09/2015 | 24.75p | 24.75p | 24.06p | 24.75p | 12120 |
09/09/2015 | 24.75p | 25.50p | 24.06p | 24.75p | 208099 |
08/09/2015 | 24.75p | 25.50p | 24.06p | 24.75p | 2035 |
07/09/2015 | 24.75p | 24.75p | 24.06p | 24.75p | 11845 |
04/09/2015 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
03/09/2015 | 24.75p | 25.50p | 24.75p | 24.75p | 120000 |
02/09/2015 | 24.75p | 25.50p | 24.06p | 24.75p | 109726 |
01/09/2015 | 23.25p | 24.75p | 23.25p | 24.75p | 106682 |
28/08/2015 | 22.75p | 23.00p | 22.75p | 22.75p | 8900 |
27/08/2015 | 22.75p | 22.88p | 22.53p | 22.75p | 30327 |
26/08/2015 | 23.50p | 23.50p | 22.50p | 22.75p | 155655 |
25/08/2015 | 23.50p | 24.00p | 21.75p | 23.50p | 231321 |
24/08/2015 | 24.50p | 25.00p | 23.00p | 23.50p | 103625 |
21/08/2015 | 24.00p | 25.01p | 23.20p | 25.00p | 213158 |
20/08/2015 | 23.50p | 24.00p | 23.20p | 23.50p | 109050 |
19/08/2015 | 24.75p | 24.95p | 23.50p | 23.50p | 243855 |
18/08/2015 | 24.75p | 24.90p | 24.50p | 24.50p | 34003 |
17/08/2015 | 25.25p | 25.50p | 23.50p | 24.75p | 402890 |
14/08/2015 | 25.00p | 25.50p | 24.65p | 25.25p | 35322 |
13/08/2015 | 25.00p | 26.75p | 24.50p | 25.00p | 160000 |
12/08/2015 | 25.50p | 25.50p | 25.00p | 25.50p | 35693 |
11/08/2015 | 25.50p | 26.00p | 25.00p | 26.00p | 171486 |
10/08/2015 | 25.50p | 25.50p | 25.35p | 25.50p | 22343 |
07/08/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 7895 |
06/08/2015 | 27.25p | 27.25p | 25.05p | 25.50p | 204475 |
05/08/2015 | 27.50p | 27.75p | 26.00p | 27.25p | 46983 |
04/08/2015 | 27.50p | 27.90p | 27.05p | 27.50p | 6876 |
03/08/2015 | 28.00p | 28.17p | 25.00p | 27.50p | 17938 |
31/07/2015 | 28.00p | 28.17p | 27.00p | 28.00p | 4721 |
30/07/2015 | 29.88p | 29.88p | 27.00p | 28.00p | 89745 |
29/07/2015 | 30.13p | 30.25p | 29.00p | 29.88p | 104590 |
28/07/2015 | 30.50p | 30.50p | 30.00p | 30.50p | 17200 |
27/07/2015 | 30.50p | 30.50p | 30.20p | 30.50p | 7500 |
24/07/2015 | 30.50p | 31.00p | 30.00p | 30.50p | 95560 |
23/07/2015 | 30.50p | 31.00p | 30.27p | 30.50p | 33123 |
22/07/2015 | 30.75p | 30.95p | 30.50p | 30.50p | 48421 |
21/07/2015 | 31.25p | 31.50p | 30.00p | 30.75p | 38814 |
20/07/2015 | 32.50p | 32.50p | 31.00p | 31.25p | 48519 |
17/07/2015 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
16/07/2015 | 32.50p | 32.50p | 32.00p | 32.50p | 53055 |
15/07/2015 | 32.50p | 32.50p | 32.00p | 32.50p | 8543 |
14/07/2015 | 32.50p | 33.00p | 32.00p | 32.50p | 41005 |
13/07/2015 | 33.00p | 34.75p | 31.59p | 32.50p | 398879 |
10/07/2015 | 31.75p | 32.38p | 31.00p | 31.75p | 179040 |
09/07/2015 | 31.25p | 32.00p | 30.00p | 31.00p | 59151 |
08/07/2015 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
07/07/2015 | 31.25p | 31.25p | 30.50p | 31.25p | 40442 |
06/07/2015 | 32.00p | 32.00p | 30.00p | 31.25p | 51806 |
03/07/2015 | 31.87p | 32.23p | 31.87p | 32.00p | 64969 |
02/07/2015 | 32.50p | 32.50p | 31.53p | 31.87p | 132686 |
01/07/2015 | 32.50p | 33.00p | 32.00p | 32.50p | 182172 |
30/06/2015 | 34.50p | 34.50p | 32.16p | 32.50p | 247336 |
29/06/2015 | 34.25p | 34.47p | 33.58p | 34.25p | 47415 |
26/06/2015 | 34.25p | 35.00p | 33.75p | 34.25p | 169442 |
25/06/2015 | 33.25p | 34.25p | 33.00p | 34.25p | 392771 |
24/06/2015 | 34.00p | 34.00p | 32.50p | 33.25p | 252639 |
23/06/2015 | 34.00p | 34.20p | 32.00p | 34.00p | 41471 |
22/06/2015 | 34.50p | 34.75p | 33.00p | 34.00p | 53368 |
19/06/2015 | 34.50p | 34.80p | 34.00p | 34.50p | 50007 |
18/06/2015 | 34.00p | 34.50p | 34.00p | 34.50p | 75000 |
17/06/2015 | 37.50p | 37.50p | 33.20p | 34.00p | 288910 |
16/06/2015 | 37.50p | 38.00p | 37.15p | 37.50p | 5740 |
15/06/2015 | 37.50p | 37.50p | 37.20p | 37.50p | 10741 |
12/06/2015 | 37.50p | 37.85p | 37.25p | 37.50p | 9325 |
11/06/2015 | 37.50p | 37.50p | 37.25p | 37.50p | 13000 |
10/06/2015 | 37.50p | 38.00p | 37.26p | 37.50p | 7612 |
09/06/2015 | 36.50p | 39.00p | 36.25p | 38.00p | 38145 |
08/06/2015 | 35.50p | 37.00p | 35.05p | 37.00p | 17000 |
05/06/2015 | 35.50p | 35.50p | 35.20p | 35.50p | 8675 |
04/06/2015 | 35.50p | 36.85p | 35.50p | 35.50p | 7000 |
03/06/2015 | 35.50p | 36.85p | 35.20p | 35.50p | 1412 |
02/06/2015 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
01/06/2015 | 35.50p | 37.00p | 35.50p | 35.50p | 1675 |
29/05/2015 | 35.50p | 36.99p | 35.50p | 35.50p | 3000 |
28/05/2015 | 36.00p | 37.00p | 35.05p | 35.50p | 19600 |
27/05/2015 | 35.50p | 37.00p | 35.50p | 36.00p | 56935 |
26/05/2015 | 35.25p | 36.50p | 35.25p | 35.25p | 325 |
22/05/2015 | 35.25p | 35.25p | 35.10p | 35.25p | 6474 |
21/05/2015 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
20/05/2015 | 35.25p | 35.25p | 35.25p | 35.25p | 0 |
19/05/2015 | 35.50p | 35.50p | 35.25p | 35.25p | 11672 |
18/05/2015 | 35.75p | 35.75p | 35.50p | 35.50p | 2000 |
15/05/2015 | 35.75p | 35.75p | 35.75p | 35.75p | 0 |
14/05/2015 | 35.75p | 36.70p | 35.75p | 35.75p | 5000 |
13/05/2015 | 35.75p | 36.70p | 35.75p | 35.75p | 21047 |
12/05/2015 | 35.25p | 36.50p | 34.50p | 35.75p | 32609 |
11/05/2015 | 32.00p | 37.00p | 32.00p | 35.25p | 256034 |
08/05/2015 | 32.00p | 32.89p | 32.00p | 32.00p | 4420 |
07/05/2015 | 32.00p | 32.00p | 31.50p | 32.00p | 3177 |
06/05/2015 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
05/05/2015 | 32.00p | 32.69p | 31.00p | 32.00p | 25693 |
01/05/2015 | 32.00p | 33.00p | 31.41p | 32.00p | 30933 |
30/04/2015 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
29/04/2015 | 32.00p | 32.75p | 32.00p | 32.00p | 9541 |
28/04/2015 | 32.00p | 32.70p | 31.31p | 32.00p | 19355 |
27/04/2015 | 32.00p | 32.90p | 32.00p | 32.00p | 3018 |
24/04/2015 | 32.00p | 32.78p | 32.00p | 32.00p | 7919 |
23/04/2015 | 32.50p | 33.62p | 31.00p | 32.00p | 45356 |
22/04/2015 | 32.50p | 32.50p | 31.77p | 32.00p | 6645 |
21/04/2015 | 32.50p | 32.50p | 31.77p | 32.50p | 1200 |
20/04/2015 | 32.50p | 33.50p | 31.75p | 32.00p | 19631 |
17/04/2015 | 32.00p | 33.00p | 31.00p | 31.00p | 125178 |
16/04/2015 | 31.00p | 32.90p | 31.00p | 32.00p | 158060 |
15/04/2015 | 30.00p | 31.90p | 30.00p | 31.00p | 7600 |
14/04/2015 | 30.00p | 30.70p | 30.00p | 30.00p | 16427 |
13/04/2015 | 30.50p | 31.00p | 30.00p | 30.50p | 26366 |
10/04/2015 | 30.50p | 30.75p | 30.00p | 30.50p | 29700 |
09/04/2015 | 31.50p | 31.50p | 30.25p | 31.00p | 45102 |
08/04/2015 | 31.50p | 31.50p | 31.00p | 31.50p | 70796 |
07/04/2015 | 31.50p | 31.80p | 31.50p | 31.50p | 32100 |
02/04/2015 | 31.00p | 31.25p | 30.10p | 31.00p | 17650 |
01/04/2015 | 31.00p | 31.00p | 30.10p | 31.00p | 982 |
31/03/2015 | 31.00p | 31.00p | 30.10p | 31.00p | 10113 |
30/03/2015 | 31.00p | 31.40p | 30.00p | 31.00p | 21324 |
27/03/2015 | 31.50p | 31.50p | 30.00p | 30.75p | 108184 |
26/03/2015 | 31.75p | 31.80p | 31.50p | 31.50p | 39186 |
25/03/2015 | 31.75p | 32.00p | 31.60p | 31.75p | 67097 |
24/03/2015 | 31.50p | 32.00p | 31.10p | 31.75p | 55421 |
23/03/2015 | 31.50p | 32.00p | 31.05p | 31.50p | 81083 |
20/03/2015 | 31.50p | 31.85p | 30.50p | 31.50p | 150649 |
19/03/2015 | 32.81p | 33.71p | 32.32p | 32.32p | 5531 |
18/03/2015 | 32.81p | 32.81p | 32.32p | 32.81p | 1891 |
17/03/2015 | 32.81p | 33.31p | 32.32p | 32.81p | 8445 |
16/03/2015 | 31.82p | 33.56p | 31.07p | 32.32p | 230080 |
13/03/2015 | 31.82p | 32.71p | 31.82p | 31.82p | 35695 |
12/03/2015 | 32.81p | 33.61p | 30.83p | 31.82p | 27372 |
11/03/2015 | 36.29p | 36.29p | 32.81p | 32.81p | 43857 |
10/03/2015 | 36.29p | 37.79p | 34.80p | 34.80p | 60006 |
09/03/2015 | 36.29p | 36.69p | 36.29p | 36.29p | 4020 |
06/03/2015 | 36.29p | 37.29p | 36.29p | 36.29p | 2514 |
05/03/2015 | 36.29p | 36.29p | 35.05p | 35.05p | 10057 |
04/03/2015 | 36.29p | 36.79p | 34.80p | 36.29p | 10358 |
03/03/2015 | 36.29p | 37.76p | 34.80p | 35.80p | 33235 |
02/03/2015 | 36.29p | 37.69p | 36.29p | 36.29p | 30774 |
27/02/2015 | 36.29p | 37.59p | 34.80p | 36.05p | 53582 |
26/02/2015 | 36.54p | 37.54p | 35.80p | 36.54p | 26094 |
25/02/2015 | 35.05p | 37.29p | 35.02p | 35.30p | 73313 |
24/02/2015 | 35.05p | 35.80p | 34.93p | 35.05p | 64983 |
23/02/2015 | 35.05p | 35.05p | 34.81p | 35.05p | 296 |
20/02/2015 | 35.30p | 35.30p | 34.80p | 35.05p | 8548 |
19/02/2015 | 35.30p | 35.35p | 35.30p | 35.30p | 2645 |
18/02/2015 | 35.30p | 35.40p | 34.80p | 35.30p | 20546 |
17/02/2015 | 35.30p | 35.50p | 34.80p | 35.30p | 26328 |
16/02/2015 | 35.30p | 35.79p | 34.80p | 35.30p | 9844 |
13/02/2015 | 35.30p | 35.80p | 34.95p | 35.80p | 148220 |
12/02/2015 | 35.30p | 35.40p | 34.80p | 35.30p | 27276 |
11/02/2015 | 35.30p | 35.80p | 35.05p | 35.30p | 9192 |
10/02/2015 | 35.80p | 35.80p | 34.95p | 35.30p | 15159 |
09/02/2015 | 35.80p | 35.80p | 35.00p | 35.80p | 56732 |
06/02/2015 | 35.80p | 35.80p | 35.00p | 35.80p | 52828 |
05/02/2015 | 35.80p | 35.80p | 35.00p | 35.80p | 3464 |
04/02/2015 | 36.29p | 36.29p | 35.00p | 36.29p | 83368 |
03/02/2015 | 36.29p | 37.76p | 35.00p | 36.29p | 58803 |
02/02/2015 | 36.29p | 36.29p | 35.05p | 36.29p | 2334 |
30/01/2015 | 36.29p | 36.79p | 35.05p | 36.29p | 12671 |
29/01/2015 | 36.29p | 36.79p | 35.05p | 35.05p | 45859 |
28/01/2015 | 36.29p | 37.04p | 34.80p | 36.29p | 5417 |
27/01/2015 | 37.04p | 37.04p | 34.31p | 36.29p | 28223 |
26/01/2015 | 38.03p | 38.03p | 36.79p | 37.04p | 16690 |
23/01/2015 | 38.28p | 38.28p | 37.79p | 38.03p | 16516 |
22/01/2015 | 38.28p | 38.28p | 37.79p | 38.03p | 55312 |
21/01/2015 | 38.28p | 38.28p | 37.79p | 38.28p | 34293 |
20/01/2015 | 38.78p | 38.78p | 37.79p | 38.28p | 101719 |
19/01/2015 | 37.79p | 38.78p | 37.79p | 38.78p | 104222 |
16/01/2015 | 36.29p | 38.78p | 36.29p | 37.79p | 78186 |
15/01/2015 | 36.29p | 37.54p | 35.82p | 36.29p | 9290 |
14/01/2015 | 37.54p | 38.13p | 36.29p | 36.29p | 52863 |
13/01/2015 | 34.80p | 37.01p | 34.80p | 36.79p | 47002 |
12/01/2015 | 34.55p | 35.30p | 34.55p | 34.80p | 65413 |
09/01/2015 | 34.80p | 35.30p | 34.80p | 34.80p | 6314 |
08/01/2015 | 34.80p | 35.30p | 34.75p | 34.80p | 3029 |
07/01/2015 | 34.80p | 34.80p | 34.75p | 34.80p | 759 |
06/01/2015 | 35.05p | 35.30p | 34.31p | 34.80p | 10158 |
05/01/2015 | 33.81p | 35.55p | 33.81p | 35.05p | 40177 |
02/01/2015 | 33.81p | 34.80p | 33.81p | 33.81p | 4023 |
31/12/2014 | 33.81p | 34.78p | 33.61p | 33.81p | 6035 |
30/12/2014 | 32.81p | 33.86p | 32.81p | 33.81p | 49077 |
29/12/2014 | 32.81p | 33.51p | 32.81p | 33.31p | 10250 |
24/12/2014 | 32.81p | 32.81p | 32.81p | 32.81p | 0 |
23/12/2014 | 32.81p | 33.61p | 31.82p | 32.81p | 2772 |
22/12/2014 | 32.81p | 33.61p | 32.52p | 32.81p | 7040 |
19/12/2014 | 32.81p | 33.81p | 32.42p | 32.81p | 7431 |
18/12/2014 | 32.81p | 32.81p | 32.81p | 32.81p | 0 |
17/12/2014 | 32.81p | 33.81p | 31.82p | 32.81p | 22641 |
16/12/2014 | 33.31p | 33.81p | 32.42p | 33.81p | 17277 |
15/12/2014 | 33.31p | 33.31p | 32.81p | 33.31p | 11113 |
12/12/2014 | 33.31p | 33.31p | 32.32p | 33.31p | 0 |
11/12/2014 | 33.31p | 33.91p | 32.81p | 33.31p | 2294 |
10/12/2014 | 32.81p | 33.81p | 32.81p | 33.31p | 12873 |
09/12/2014 | 32.81p | 33.81p | 31.92p | 32.81p | 30271 |
08/12/2014 | 34.80p | 34.80p | 30.03p | 32.81p | 106407 |
05/12/2014 | 34.80p | 34.95p | 33.21p | 34.80p | 10555 |
*Close Price adjusted for both dividends and splits