Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/11/2014 | 27.51p | 29.37p | 24.37p | 25.70p | 190928 |
26/11/2014 | 29.92p | 31.37p | 27.99p | 28.48p | 402217 |
25/11/2014 | 26.06p | 28.96p | 24.13p | 28.96p | 437009 |
24/11/2014 | 23.17p | 24.13p | 23.01p | 24.13p | 446941 |
21/11/2014 | 19.31p | 23.65p | 19.31p | 22.44p | 722554 |
20/11/2014 | 19.31p | 20.10p | 18.82p | 19.43p | 557039 |
19/11/2014 | 20.27p | 20.48p | 18.34p | 18.82p | 229282 |
18/11/2014 | 20.75p | 20.75p | 19.31p | 19.67p | 226274 |
17/11/2014 | 21.24p | 23.17p | 19.44p | 20.03p | 371397 |
14/11/2014 | 19.31p | 20.91p | 18.39p | 18.82p | 125352 |
13/11/2014 | 18.34p | 19.21p | 18.34p | 18.82p | 21827 |
12/11/2014 | 20.03p | 21.27p | 18.34p | 18.82p | 209459 |
11/11/2014 | 20.03p | 21.30p | 19.79p | 19.79p | 62095 |
10/11/2014 | 20.03p | 21.55p | 19.79p | 20.51p | 29789 |
07/11/2014 | 20.75p | 21.24p | 19.31p | 20.51p | 180383 |
06/11/2014 | 20.27p | 21.82p | 19.71p | 20.75p | 33809 |
05/11/2014 | 21.24p | 21.38p | 19.79p | 20.75p | 98749 |
04/11/2014 | 23.89p | 23.89p | 21.31p | 21.60p | 214036 |
03/11/2014 | 22.20p | 22.20p | 21.48p | 21.96p | 88729 |
31/10/2014 | 21.72p | 23.15p | 21.24p | 21.72p | 49361 |
30/10/2014 | 22.20p | 22.88p | 21.72p | 22.20p | 76475 |
29/10/2014 | 23.17p | 23.89p | 21.75p | 22.08p | 194867 |
28/10/2014 | 23.09p | 23.09p | 22.44p | 22.44p | 36518 |
27/10/2014 | 23.17p | 23.36p | 21.97p | 22.80p | 432003 |
24/10/2014 | 22.20p | 23.17p | 22.20p | 22.68p | 207668 |
23/10/2014 | 21.48p | 21.82p | 21.48p | 21.72p | 15833 |
22/10/2014 | 21.72p | 22.39p | 21.24p | 21.72p | 88020 |
21/10/2014 | 21.24p | 22.67p | 20.39p | 21.72p | 143405 |
20/10/2014 | 20.27p | 20.66p | 19.86p | 20.03p | 52214 |
17/10/2014 | 19.31p | 20.27p | 18.48p | 19.55p | 196584 |
16/10/2014 | 18.82p | 19.67p | 17.37p | 18.94p | 435716 |
15/10/2014 | 20.27p | 22.10p | 18.34p | 18.82p | 155962 |
14/10/2014 | 21.24p | 22.10p | 20.38p | 21.24p | 29397 |
13/10/2014 | 22.44p | 24.13p | 21.24p | 21.72p | 264595 |
10/10/2014 | 23.17p | 23.17p | 19.31p | 22.68p | 486540 |
09/10/2014 | 22.20p | 24.13p | 22.06p | 23.53p | 818742 |
08/10/2014 | 19.79p | 21.96p | 19.79p | 20.99p | 165157 |
07/10/2014 | 19.79p | 21.87p | 19.35p | 21.24p | 241967 |
06/10/2014 | 19.31p | 19.59p | 19.31p | 19.43p | 206169 |
03/10/2014 | 19.31p | 20.66p | 18.58p | 19.55p | 378516 |
02/10/2014 | 18.34p | 23.52p | 17.48p | 19.67p | 1710317 |
01/10/2014 | 20.99p | 21.36p | 18.82p | 18.82p | 189266 |
30/09/2014 | 21.24p | 21.57p | 20.27p | 20.99p | 148771 |
29/09/2014 | 21.74p | 22.01p | 20.75p | 20.99p | 128069 |
26/09/2014 | 21.72p | 22.30p | 21.24p | 21.72p | 50376 |
25/09/2014 | 21.72p | 22.78p | 21.14p | 21.72p | 608950 |
24/09/2014 | 21.24p | 21.72p | 20.99p | 21.24p | 90310 |
23/09/2014 | 22.20p | 22.38p | 18.97p | 21.24p | 506894 |
22/09/2014 | 22.44p | 23.12p | 20.75p | 20.75p | 522995 |
19/09/2014 | 23.65p | 23.65p | 22.68p | 22.68p | 52116 |
18/09/2014 | 22.68p | 23.53p | 22.68p | 23.53p | 33697 |
17/09/2014 | 23.65p | 23.65p | 22.50p | 23.41p | 118890 |
16/09/2014 | 23.65p | 24.08p | 22.48p | 22.80p | 244774 |
15/09/2014 | 24.86p | 25.36p | 22.68p | 22.68p | 270991 |
12/09/2014 | 25.10p | 25.68p | 24.61p | 25.34p | 35579 |
11/09/2014 | 25.10p | 25.87p | 25.10p | 25.34p | 32897 |
10/09/2014 | 25.10p | 25.10p | 24.61p | 24.86p | 64231 |
09/09/2014 | 25.91p | 25.91p | 25.10p | 25.58p | 33246 |
08/09/2014 | 25.10p | 25.94p | 25.10p | 25.58p | 129386 |
05/09/2014 | 25.10p | 25.46p | 24.37p | 25.46p | 172515 |
04/09/2014 | 25.58p | 26.30p | 25.58p | 26.18p | 24724 |
03/09/2014 | 25.58p | 26.30p | 25.41p | 26.06p | 14628 |
02/09/2014 | 26.54p | 26.79p | 25.58p | 25.94p | 94978 |
01/09/2014 | 25.82p | 26.93p | 25.82p | 26.79p | 6920 |
29/08/2014 | 25.47p | 26.42p | 25.47p | 26.42p | 5170 |
28/08/2014 | 26.30p | 27.03p | 25.47p | 26.18p | 44924 |
27/08/2014 | 25.34p | 27.03p | 25.10p | 26.54p | 44994 |
26/08/2014 | 26.30p | 26.54p | 25.05p | 25.94p | 185779 |
22/08/2014 | 26.54p | 26.67p | 26.30p | 26.67p | 27275 |
21/08/2014 | 27.51p | 27.51p | 26.54p | 27.03p | 13293 |
20/08/2014 | 26.06p | 27.51p | 25.82p | 26.67p | 87221 |
19/08/2014 | 27.51p | 27.51p | 25.82p | 26.67p | 18395 |
18/08/2014 | 25.82p | 26.33p | 25.23p | 25.82p | 255024 |
15/08/2014 | 27.51p | 27.51p | 26.06p | 26.79p | 161586 |
14/08/2014 | 26.21p | 26.79p | 26.21p | 26.79p | 2033 |
13/08/2014 | 26.21p | 27.22p | 26.21p | 26.79p | 6711 |
12/08/2014 | 26.21p | 26.79p | 26.21p | 26.79p | 212 |
11/08/2014 | 26.54p | 26.79p | 26.54p | 26.79p | 259083 |
08/08/2014 | 27.57p | 27.57p | 26.69p | 27.03p | 40242 |
07/08/2014 | 27.99p | 28.48p | 27.03p | 27.75p | 204961 |
06/08/2014 | 26.64p | 27.51p | 26.62p | 27.27p | 180164 |
05/08/2014 | 26.06p | 27.27p | 26.06p | 27.27p | 100178 |
04/08/2014 | 25.58p | 26.54p | 25.58p | 26.54p | 28567 |
01/08/2014 | 26.54p | 27.03p | 25.82p | 26.54p | 215916 |
31/07/2014 | 26.30p | 27.03p | 26.23p | 26.91p | 372084 |
30/07/2014 | 27.75p | 27.94p | 25.29p | 26.30p | 380863 |
29/07/2014 | 27.51p | 28.35p | 27.03p | 27.87p | 55053 |
28/07/2014 | 27.51p | 28.72p | 26.79p | 27.75p | 137719 |
25/07/2014 | 27.51p | 28.48p | 27.27p | 27.27p | 43928 |
24/07/2014 | 28.48p | 28.72p | 27.51p | 27.99p | 147647 |
23/07/2014 | 27.51p | 29.57p | 27.03p | 27.87p | 314534 |
22/07/2014 | 28.96p | 29.80p | 28.25p | 28.72p | 59413 |
21/07/2014 | 29.20p | 29.44p | 28.13p | 28.84p | 18457 |
18/07/2014 | 28.17p | 28.72p | 27.06p | 28.72p | 198340 |
17/07/2014 | 27.99p | 29.15p | 27.99p | 28.48p | 166485 |
16/07/2014 | 27.99p | 29.37p | 27.80p | 28.60p | 218312 |
15/07/2014 | 27.51p | 27.99p | 25.58p | 27.51p | 397520 |
14/07/2014 | 25.58p | 26.79p | 25.58p | 25.58p | 9635 |
11/07/2014 | 26.93p | 27.22p | 26.54p | 26.79p | 91820 |
10/07/2014 | 26.36p | 26.54p | 25.68p | 26.54p | 61949 |
09/07/2014 | 25.10p | 26.25p | 25.10p | 26.06p | 14839 |
08/07/2014 | 25.34p | 25.48p | 25.10p | 25.22p | 105239 |
07/07/2014 | 26.06p | 26.42p | 25.19p | 25.46p | 237347 |
04/07/2014 | 26.06p | 26.26p | 26.06p | 26.06p | 79818 |
03/07/2014 | 26.54p | 27.03p | 25.64p | 26.54p | 53600 |
02/07/2014 | 25.58p | 26.18p | 25.58p | 26.18p | 9324 |
01/07/2014 | 25.34p | 25.82p | 25.34p | 25.82p | 38941 |
30/06/2014 | 25.34p | 25.70p | 25.34p | 25.70p | 29926 |
27/06/2014 | 26.06p | 26.30p | 25.10p | 25.46p | 156471 |
26/06/2014 | 25.58p | 26.30p | 25.58p | 26.30p | 10360 |
25/06/2014 | 25.68p | 26.18p | 25.10p | 25.94p | 144159 |
24/06/2014 | 25.58p | 26.30p | 25.58p | 26.18p | 60421 |
23/06/2014 | 26.54p | 26.88p | 25.10p | 25.58p | 414777 |
20/06/2014 | 26.54p | 27.03p | 26.54p | 26.79p | 21202 |
19/06/2014 | 26.54p | 27.03p | 26.54p | 26.91p | 144477 |
18/06/2014 | 26.79p | 27.03p | 26.79p | 27.03p | 39160 |
17/06/2014 | 26.30p | 27.39p | 26.06p | 27.03p | 185002 |
16/06/2014 | 26.54p | 27.29p | 26.30p | 27.03p | 91908 |
13/06/2014 | 27.03p | 27.87p | 26.54p | 26.91p | 155528 |
12/06/2014 | 27.03p | 27.39p | 27.03p | 27.15p | 29422 |
11/06/2014 | 27.27p | 27.51p | 27.27p | 27.39p | 68087 |
10/06/2014 | 27.51p | 27.99p | 27.03p | 27.99p | 48691 |
09/06/2014 | 27.51p | 27.70p | 27.03p | 27.03p | 59355 |
06/06/2014 | 27.27p | 27.80p | 26.79p | 27.03p | 83189 |
05/06/2014 | 27.84p | 27.92p | 27.38p | 27.63p | 32091 |
04/06/2014 | 27.27p | 27.92p | 27.23p | 27.75p | 104652 |
03/06/2014 | 27.27p | 27.60p | 27.12p | 27.39p | 69852 |
02/06/2014 | 27.51p | 28.23p | 27.27p | 27.39p | 92286 |
30/05/2014 | 28.48p | 28.48p | 27.54p | 28.23p | 105569 |
29/05/2014 | 27.70p | 28.61p | 27.51p | 28.35p | 77530 |
28/05/2014 | 27.27p | 27.87p | 27.15p | 27.51p | 141936 |
27/05/2014 | 28.96p | 29.15p | 27.15p | 27.15p | 188533 |
23/05/2014 | 27.99p | 28.15p | 27.58p | 27.99p | 112712 |
22/05/2014 | 27.75p | 27.99p | 27.03p | 27.39p | 135058 |
21/05/2014 | 27.38p | 28.11p | 27.38p | 27.99p | 85415 |
20/05/2014 | 27.99p | 28.26p | 27.21p | 28.11p | 127606 |
19/05/2014 | 28.48p | 29.44p | 27.76p | 27.99p | 199173 |
16/05/2014 | 28.48p | 29.44p | 28.22p | 28.84p | 91842 |
15/05/2014 | 29.92p | 31.31p | 28.72p | 29.08p | 178746 |
14/05/2014 | 29.44p | 29.44p | 28.72p | 28.84p | 52652 |
13/05/2014 | 28.86p | 28.86p | 28.23p | 28.72p | 42596 |
12/05/2014 | 28.23p | 28.98p | 28.23p | 28.72p | 50642 |
09/05/2014 | 28.96p | 28.96p | 27.99p | 28.60p | 182378 |
08/05/2014 | 29.44p | 29.44p | 27.80p | 28.23p | 144218 |
07/05/2014 | 29.44p | 29.44p | 28.96p | 29.08p | 48159 |
06/05/2014 | 28.96p | 29.92p | 28.96p | 29.44p | 28818 |
02/05/2014 | 31.61p | 31.61p | 28.48p | 29.44p | 326042 |
01/05/2014 | 28.96p | 31.37p | 28.96p | 29.68p | 14267 |
30/04/2014 | 28.96p | 30.29p | 27.99p | 30.29p | 58012 |
29/04/2014 | 30.89p | 31.01p | 28.96p | 29.32p | 206217 |
28/04/2014 | 29.92p | 31.25p | 29.08p | 30.04p | 119766 |
25/04/2014 | 29.92p | 31.25p | 28.61p | 29.08p | 217814 |
24/04/2014 | 29.44p | 29.85p | 29.20p | 29.56p | 53028 |
23/04/2014 | 31.85p | 31.85p | 28.48p | 29.20p | 449264 |
22/04/2014 | 31.85p | 32.80p | 31.37p | 31.61p | 277610 |
17/04/2014 | 31.37p | 31.61p | 31.37p | 31.61p | 32907 |
16/04/2014 | 31.37p | 31.85p | 31.13p | 31.85p | 430980 |
15/04/2014 | 31.37p | 31.61p | 30.16p | 31.37p | 308203 |
14/04/2014 | 31.37p | 31.97p | 30.41p | 31.61p | 229775 |
11/04/2014 | 31.37p | 32.57p | 31.37p | 31.97p | 84846 |
10/04/2014 | 31.37p | 32.77p | 31.37p | 31.97p | 60049 |
09/04/2014 | 33.30p | 33.49p | 31.37p | 31.85p | 184937 |
08/04/2014 | 33.30p | 33.30p | 31.37p | 32.34p | 312598 |
07/04/2014 | 32.34p | 33.30p | 30.89p | 31.97p | 609012 |
04/04/2014 | 32.10p | 33.91p | 31.37p | 32.22p | 266533 |
03/04/2014 | 30.89p | 33.95p | 28.23p | 32.46p | 1563874 |
02/04/2014 | 27.99p | 28.52p | 27.51p | 28.23p | 222197 |
01/04/2014 | 28.23p | 28.99p | 27.21p | 27.75p | 317427 |
31/03/2014 | 27.51p | 28.11p | 27.11p | 27.39p | 163195 |
28/03/2014 | 27.99p | 28.60p | 26.67p | 27.99p | 278560 |
27/03/2014 | 28.48p | 28.76p | 27.99p | 28.60p | 196282 |
26/03/2014 | 29.92p | 29.92p | 27.03p | 28.72p | 330265 |
25/03/2014 | 28.72p | 29.92p | 27.51p | 27.99p | 187408 |
24/03/2014 | 29.92p | 30.89p | 26.86p | 28.60p | 1035832 |
21/03/2014 | 31.85p | 31.85p | 29.92p | 30.29p | 164141 |
20/03/2014 | 30.89p | 30.89p | 29.10p | 30.77p | 132993 |
19/03/2014 | 30.89p | 30.89p | 30.16p | 30.41p | 163265 |
18/03/2014 | 30.89p | 31.85p | 29.92p | 30.29p | 287258 |
17/03/2014 | 30.89p | 31.68p | 30.89p | 31.61p | 330817 |
14/03/2014 | 32.34p | 32.34p | 30.89p | 31.13p | 254307 |
13/03/2014 | 31.85p | 32.58p | 30.89p | 31.13p | 282096 |
12/03/2014 | 33.78p | 34.46p | 32.58p | 32.58p | 383319 |
11/03/2014 | 34.99p | 34.99p | 33.78p | 33.78p | 197568 |
10/03/2014 | 34.27p | 35.23p | 34.03p | 34.75p | 368280 |
07/03/2014 | 34.27p | 35.71p | 33.06p | 33.78p | 707590 |
06/03/2014 | 31.85p | 34.80p | 31.37p | 33.06p | 736301 |
05/03/2014 | 31.85p | 33.30p | 30.45p | 31.37p | 374003 |
04/03/2014 | 31.37p | 31.85p | 30.45p | 30.89p | 55135 |
03/03/2014 | 30.89p | 31.52p | 30.12p | 31.01p | 101714 |
28/02/2014 | 31.85p | 32.34p | 31.18p | 31.37p | 38034 |
27/02/2014 | 30.89p | 32.82p | 29.68p | 32.34p | 642685 |
26/02/2014 | 29.63p | 30.64p | 29.56p | 30.04p | 32266 |
25/02/2014 | 28.96p | 30.74p | 28.96p | 30.16p | 252370 |
24/02/2014 | 29.44p | 30.53p | 29.20p | 29.92p | 139432 |
21/02/2014 | 29.44p | 30.89p | 28.84p | 29.20p | 334810 |
20/02/2014 | 29.44p | 30.40p | 27.51p | 28.84p | 495042 |
19/02/2014 | 29.92p | 30.41p | 29.05p | 29.68p | 395014 |
18/02/2014 | 29.68p | 30.89p | 29.44p | 29.68p | 571979 |
17/02/2014 | 29.44p | 30.02p | 29.44p | 29.44p | 127734 |
14/02/2014 | 30.16p | 30.16p | 29.56p | 29.56p | 172501 |
*Close Price adjusted for both dividends and splits