Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/09/2015 | 39.50p | 40.00p | 39.00p | 39.50p | 40000 |
23/09/2015 | 39.50p | 39.50p | 39.00p | 39.50p | 10544 |
22/09/2015 | 39.75p | 40.00p | 39.00p | 39.50p | 303738 |
21/09/2015 | 39.75p | 40.40p | 39.15p | 39.75p | 4506 |
18/09/2015 | 39.75p | 39.90p | 39.75p | 39.75p | 10000 |
17/09/2015 | 40.50p | 41.00p | 39.54p | 39.75p | 28094 |
16/09/2015 | 39.75p | 40.75p | 39.75p | 40.50p | 195060 |
15/09/2015 | 40.00p | 40.00p | 39.00p | 39.75p | 143848 |
14/09/2015 | 40.25p | 40.38p | 39.50p | 40.00p | 49080 |
11/09/2015 | 40.75p | 41.00p | 40.03p | 40.25p | 240103 |
10/09/2015 | 40.50p | 40.92p | 40.50p | 40.75p | 22761 |
09/09/2015 | 40.50p | 41.00p | 40.00p | 40.50p | 172707 |
08/09/2015 | 41.00p | 41.00p | 40.00p | 40.50p | 41500 |
07/09/2015 | 41.00p | 42.25p | 41.00p | 41.25p | 50070 |
04/09/2015 | 41.00p | 41.00p | 40.00p | 41.00p | 108000 |
03/09/2015 | 41.00p | 42.00p | 41.00p | 41.00p | 115000 |
02/09/2015 | 41.00p | 41.10p | 41.00p | 41.00p | 4500 |
01/09/2015 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
28/08/2015 | 41.00p | 42.00p | 40.75p | 41.00p | 26520 |
27/08/2015 | 41.00p | 41.70p | 40.54p | 41.00p | 17483 |
26/08/2015 | 41.00p | 41.72p | 40.95p | 41.00p | 5250 |
25/08/2015 | 41.00p | 42.00p | 40.50p | 41.00p | 216677 |
24/08/2015 | 41.50p | 41.50p | 40.50p | 41.00p | 13908 |
21/08/2015 | 41.75p | 41.75p | 41.25p | 41.50p | 34432 |
20/08/2015 | 42.00p | 42.50p | 41.42p | 41.75p | 752 |
19/08/2015 | 42.50p | 43.40p | 41.75p | 42.00p | 47317 |
18/08/2015 | 41.00p | 42.90p | 41.00p | 42.50p | 33652 |
17/08/2015 | 41.00p | 41.98p | 40.78p | 41.00p | 212441 |
14/08/2015 | 41.00p | 42.00p | 40.65p | 41.00p | 208028 |
13/08/2015 | 41.50p | 41.78p | 41.31p | 41.50p | 7623 |
12/08/2015 | 42.00p | 42.00p | 41.20p | 41.50p | 62298 |
11/08/2015 | 43.25p | 43.25p | 41.60p | 42.00p | 3875 |
10/08/2015 | 44.00p | 44.00p | 43.00p | 43.25p | 30213 |
07/08/2015 | 44.00p | 45.00p | 43.02p | 44.00p | 164965 |
06/08/2015 | 44.00p | 44.56p | 43.50p | 44.00p | 4841 |
05/08/2015 | 44.00p | 44.90p | 43.00p | 44.00p | 148843 |
04/08/2015 | 44.00p | 44.25p | 42.75p | 42.75p | 75032 |
03/08/2015 | 43.50p | 44.95p | 43.30p | 44.00p | 394509 |
31/07/2015 | 43.50p | 44.97p | 42.50p | 43.50p | 77182 |
30/07/2015 | 43.50p | 45.00p | 43.10p | 43.50p | 241500 |
29/07/2015 | 43.00p | 44.80p | 42.90p | 43.00p | 69074 |
28/07/2015 | 42.75p | 43.20p | 42.00p | 43.00p | 104186 |
27/07/2015 | 43.50p | 47.80p | 42.75p | 42.75p | 299278 |
24/07/2015 | 39.00p | 42.85p | 39.00p | 41.50p | 355674 |
23/07/2015 | 38.50p | 39.00p | 38.10p | 39.00p | 62831 |
22/07/2015 | 37.75p | 38.80p | 37.60p | 38.50p | 121401 |
21/07/2015 | 38.25p | 38.50p | 37.00p | 37.75p | 281620 |
20/07/2015 | 39.00p | 40.00p | 38.00p | 38.25p | 517224 |
17/07/2015 | 39.50p | 40.00p | 37.00p | 39.00p | 303159 |
16/07/2015 | 39.50p | 39.67p | 39.00p | 39.50p | 37399 |
15/07/2015 | 40.25p | 40.40p | 39.50p | 39.50p | 22732 |
14/07/2015 | 39.50p | 41.00p | 39.15p | 40.25p | 339148 |
13/07/2015 | 41.50p | 42.00p | 39.00p | 39.25p | 344134 |
10/07/2015 | 41.50p | 41.50p | 41.00p | 41.50p | 46246 |
09/07/2015 | 43.00p | 43.00p | 41.50p | 41.50p | 44439 |
08/07/2015 | 42.50p | 43.00p | 42.10p | 43.00p | 45337 |
07/07/2015 | 44.50p | 44.50p | 41.00p | 42.50p | 94437 |
06/07/2015 | 45.00p | 46.00p | 44.00p | 44.50p | 260763 |
03/07/2015 | 45.00p | 45.45p | 44.33p | 45.00p | 14361 |
02/07/2015 | 45.50p | 46.00p | 45.00p | 45.00p | 281259 |
01/07/2015 | 46.00p | 46.40p | 44.25p | 45.50p | 49020 |
30/06/2015 | 46.50p | 46.50p | 45.98p | 46.00p | 25000 |
29/06/2015 | 47.50p | 47.50p | 45.98p | 46.50p | 40486 |
26/06/2015 | 48.00p | 48.00p | 47.00p | 47.50p | 12237 |
25/06/2015 | 48.00p | 48.00p | 47.00p | 48.00p | 20000 |
24/06/2015 | 48.50p | 48.50p | 47.00p | 48.00p | 15780 |
23/06/2015 | 48.50p | 49.00p | 47.00p | 48.50p | 13560 |
22/06/2015 | 49.00p | 49.00p | 48.00p | 48.50p | 18000 |
19/06/2015 | 49.00p | 49.00p | 48.00p | 49.00p | 7000 |
18/06/2015 | 49.00p | 49.00p | 48.00p | 49.00p | 21196 |
17/06/2015 | 49.00p | 49.40p | 48.00p | 49.00p | 18566 |
16/06/2015 | 49.50p | 51.00p | 48.15p | 49.00p | 155025 |
15/06/2015 | 49.00p | 49.70p | 48.20p | 49.50p | 3996 |
12/06/2015 | 48.00p | 49.80p | 47.50p | 49.00p | 92744 |
11/06/2015 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
10/06/2015 | 49.50p | 49.50p | 47.00p | 48.00p | 105431 |
09/06/2015 | 49.50p | 50.25p | 49.25p | 49.50p | 29020 |
08/06/2015 | 49.50p | 49.50p | 48.27p | 49.50p | 112500 |
05/06/2015 | 49.50p | 50.00p | 48.89p | 49.50p | 30413 |
04/06/2015 | 49.50p | 49.50p | 48.00p | 49.50p | 10000 |
03/06/2015 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
02/06/2015 | 49.00p | 50.00p | 47.28p | 49.50p | 14415 |
01/06/2015 | 48.50p | 51.00p | 48.00p | 49.00p | 218085 |
29/05/2015 | 48.50p | 50.00p | 47.75p | 48.50p | 29572 |
28/05/2015 | 48.50p | 48.95p | 47.00p | 48.50p | 33350 |
27/05/2015 | 48.50p | 49.75p | 47.60p | 48.50p | 40093 |
26/05/2015 | 48.50p | 48.92p | 47.60p | 48.50p | 50057 |
22/05/2015 | 48.00p | 48.80p | 47.11p | 48.50p | 53520 |
21/05/2015 | 49.00p | 49.00p | 47.00p | 48.00p | 32235 |
20/05/2015 | 47.00p | 50.00p | 47.00p | 49.00p | 177859 |
19/05/2015 | 46.50p | 47.85p | 46.15p | 47.00p | 12781 |
18/05/2015 | 49.00p | 49.00p | 46.10p | 46.50p | 38783 |
15/05/2015 | 47.25p | 50.00p | 47.25p | 49.00p | 115693 |
14/05/2015 | 46.50p | 48.50p | 46.50p | 47.25p | 217923 |
13/05/2015 | 47.00p | 47.00p | 45.60p | 46.50p | 78379 |
12/05/2015 | 47.75p | 48.00p | 46.00p | 47.00p | 110000 |
11/05/2015 | 47.75p | 47.75p | 47.00p | 47.75p | 20000 |
08/05/2015 | 49.00p | 49.00p | 47.00p | 47.75p | 145196 |
07/05/2015 | 49.50p | 50.00p | 48.42p | 49.00p | 48677 |
06/05/2015 | 49.50p | 49.50p | 48.00p | 49.50p | 57000 |
05/05/2015 | 49.50p | 50.00p | 48.00p | 49.50p | 103233 |
01/05/2015 | 49.50p | 52.00p | 48.00p | 49.50p | 200183 |
30/04/2015 | 51.50p | 52.50p | 48.60p | 49.50p | 205655 |
29/04/2015 | 51.50p | 52.85p | 51.50p | 51.50p | 6000 |
28/04/2015 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
27/04/2015 | 51.50p | 52.75p | 51.50p | 51.50p | 139671 |
24/04/2015 | 51.50p | 52.30p | 51.50p | 51.50p | 956 |
23/04/2015 | 51.50p | 52.30p | 50.45p | 51.50p | 13341 |
22/04/2015 | 51.50p | 53.00p | 50.35p | 51.50p | 149003 |
21/04/2015 | 51.50p | 52.37p | 50.50p | 51.50p | 37298 |
20/04/2015 | 51.50p | 51.50p | 50.63p | 51.50p | 26999 |
17/04/2015 | 52.00p | 52.00p | 50.00p | 51.50p | 371886 |
16/04/2015 | 52.00p | 52.00p | 50.00p | 52.00p | 3697 |
15/04/2015 | 51.00p | 52.00p | 50.00p | 52.00p | 17507 |
14/04/2015 | 52.00p | 52.28p | 50.24p | 51.00p | 40100 |
13/04/2015 | 52.00p | 54.00p | 50.00p | 52.00p | 17864 |
10/04/2015 | 52.00p | 53.00p | 50.24p | 52.00p | 34484 |
09/04/2015 | 52.00p | 53.66p | 50.20p | 52.00p | 40227 |
08/04/2015 | 48.00p | 53.00p | 48.00p | 51.50p | 107894 |
07/04/2015 | 47.00p | 48.50p | 46.25p | 48.00p | 201905 |
02/04/2015 | 47.00p | 47.19p | 46.00p | 47.00p | 19268 |
01/04/2015 | 46.00p | 48.00p | 45.22p | 47.00p | 209221 |
31/03/2015 | 46.50p | 47.00p | 45.22p | 46.00p | 231385 |
30/03/2015 | 46.25p | 47.50p | 45.50p | 46.50p | 213767 |
27/03/2015 | 46.25p | 47.50p | 45.00p | 46.25p | 96368 |
26/03/2015 | 46.50p | 46.50p | 44.00p | 46.25p | 104150 |
25/03/2015 | 46.50p | 48.00p | 45.65p | 46.50p | 134338 |
24/03/2015 | 46.50p | 47.51p | 46.25p | 46.50p | 13782 |
23/03/2015 | 46.00p | 48.00p | 45.00p | 46.50p | 340846 |
20/03/2015 | 46.00p | 48.00p | 45.00p | 46.00p | 360313 |
19/03/2015 | 46.50p | 47.30p | 45.00p | 46.50p | 1031907 |
18/03/2015 | 46.00p | 46.59p | 45.10p | 46.50p | 104747 |
17/03/2015 | 46.50p | 46.70p | 45.00p | 46.00p | 67973 |
16/03/2015 | 46.00p | 48.00p | 45.70p | 46.50p | 276211 |
13/03/2015 | 46.00p | 46.75p | 46.00p | 46.00p | 17736 |
12/03/2015 | 46.00p | 46.20p | 45.00p | 46.00p | 89316 |
11/03/2015 | 47.00p | 47.00p | 45.25p | 46.00p | 88230 |
10/03/2015 | 47.25p | 47.54p | 46.29p | 47.00p | 163842 |
09/03/2015 | 47.25p | 48.00p | 47.25p | 47.25p | 111000 |
06/03/2015 | 47.25p | 48.00p | 47.03p | 47.25p | 32597 |
05/03/2015 | 47.25p | 48.00p | 46.95p | 47.25p | 194484 |
04/03/2015 | 47.00p | 48.00p | 46.50p | 47.25p | 291841 |
03/03/2015 | 47.75p | 47.75p | 46.00p | 47.00p | 258786 |
02/03/2015 | 49.75p | 51.00p | 46.90p | 47.75p | 290075 |
27/02/2015 | 48.00p | 50.45p | 48.00p | 49.75p | 27250 |
26/02/2015 | 47.00p | 49.00p | 46.20p | 48.00p | 174928 |
25/02/2015 | 50.50p | 50.50p | 46.00p | 47.00p | 169943 |
24/02/2015 | 50.50p | 50.50p | 50.50p | 50.50p | 1000 |
23/02/2015 | 51.50p | 52.40p | 50.00p | 50.50p | 266035 |
20/02/2015 | 53.00p | 53.00p | 51.10p | 51.50p | 40698 |
19/02/2015 | 53.00p | 53.00p | 52.00p | 53.00p | 18008 |
18/02/2015 | 53.50p | 53.99p | 52.35p | 53.00p | 17656 |
17/02/2015 | 53.50p | 55.00p | 52.30p | 53.50p | 243681 |
16/02/2015 | 53.50p | 54.00p | 53.50p | 53.50p | 16327 |
13/02/2015 | 53.00p | 54.00p | 52.00p | 53.50p | 45501 |
12/02/2015 | 53.00p | 54.90p | 52.00p | 53.00p | 142168 |
11/02/2015 | 54.50p | 54.50p | 50.00p | 53.00p | 237292 |
10/02/2015 | 54.50p | 57.00p | 53.00p | 54.50p | 134182 |
09/02/2015 | 54.50p | 56.00p | 53.50p | 54.50p | 139195 |
06/02/2015 | 54.50p | 56.00p | 53.00p | 54.50p | 283600 |
05/02/2015 | 53.00p | 56.00p | 52.55p | 54.50p | 247703 |
04/02/2015 | 53.00p | 54.00p | 53.00p | 53.00p | 85259 |
03/02/2015 | 53.00p | 53.95p | 52.10p | 53.00p | 107335 |
02/02/2015 | 52.50p | 54.00p | 52.00p | 53.00p | 178930 |
30/01/2015 | 53.00p | 53.70p | 51.80p | 52.50p | 8041 |
29/01/2015 | 52.00p | 53.50p | 51.82p | 53.00p | 24527 |
28/01/2015 | 51.00p | 53.00p | 51.00p | 52.00p | 232815 |
27/01/2015 | 53.50p | 53.65p | 50.10p | 51.00p | 47050 |
26/01/2015 | 53.00p | 53.87p | 52.00p | 53.50p | 24451 |
23/01/2015 | 54.50p | 54.50p | 52.00p | 53.00p | 37881 |
22/01/2015 | 61.00p | 65.00p | 53.09p | 54.50p | 766901 |
21/01/2015 | 49.00p | 49.00p | 48.50p | 49.00p | 27852 |
20/01/2015 | 49.00p | 49.19p | 48.40p | 49.00p | 3711 |
19/01/2015 | 49.00p | 49.38p | 48.50p | 49.00p | 29958 |
16/01/2015 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
15/01/2015 | 49.00p | 50.00p | 48.60p | 49.00p | 160317 |
14/01/2015 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
13/01/2015 | 49.00p | 50.00p | 48.50p | 49.00p | 290475 |
12/01/2015 | 49.00p | 50.00p | 48.50p | 49.00p | 238863 |
09/01/2015 | 49.00p | 50.00p | 49.00p | 49.00p | 103312 |
08/01/2015 | 48.50p | 49.50p | 48.50p | 49.00p | 12689 |
07/01/2015 | 47.50p | 48.50p | 47.17p | 48.50p | 37000 |
06/01/2015 | 51.00p | 51.00p | 47.17p | 47.50p | 234304 |
05/01/2015 | 51.00p | 51.30p | 49.00p | 51.00p | 34452 |
02/01/2015 | 51.00p | 52.00p | 50.00p | 51.00p | 236216 |
31/12/2014 | 51.00p | 51.40p | 51.00p | 51.00p | 232 |
30/12/2014 | 51.00p | 51.41p | 50.00p | 51.00p | 21299 |
29/12/2014 | 53.00p | 53.00p | 49.00p | 51.00p | 156054 |
24/12/2014 | 53.00p | 53.50p | 53.00p | 53.00p | 3014 |
23/12/2014 | 53.50p | 55.00p | 52.10p | 53.00p | 353497 |
22/12/2014 | 53.00p | 54.00p | 52.25p | 53.50p | 40000 |
19/12/2014 | 53.00p | 53.66p | 52.50p | 53.00p | 23189 |
18/12/2014 | 53.00p | 54.00p | 53.00p | 53.00p | 7789 |
17/12/2014 | 53.00p | 54.00p | 52.50p | 53.00p | 102851 |
16/12/2014 | 53.00p | 53.80p | 52.50p | 53.00p | 9559 |
15/12/2014 | 53.00p | 53.00p | 52.25p | 53.00p | 20989 |
12/12/2014 | 53.00p | 54.00p | 51.00p | 53.00p | 273126 |
11/12/2014 | 52.50p | 54.00p | 52.40p | 53.00p | 248371 |
10/12/2014 | 53.00p | 53.00p | 52.00p | 52.50p | 138961 |
09/12/2014 | 54.50p | 54.50p | 52.00p | 53.00p | 75149 |
*Close Price adjusted for both dividends and splits