Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2015 | 16.50p | 17.29p | 16.00p | 16.75p | 597090 |
03/09/2015 | 17.00p | 17.50p | 17.00p | 17.13p | 176514 |
02/09/2015 | 17.75p | 17.76p | 16.55p | 17.25p | 280115 |
01/09/2015 | 18.25p | 18.25p | 17.76p | 18.25p | 27455 |
28/08/2015 | 18.00p | 18.35p | 17.79p | 18.13p | 132292 |
27/08/2015 | 19.00p | 19.00p | 17.75p | 19.00p | 123622 |
26/08/2015 | 18.39p | 18.39p | 17.76p | 18.38p | 30288 |
25/08/2015 | 18.45p | 18.45p | 18.00p | 18.38p | 22500 |
24/08/2015 | 18.00p | 18.75p | 17.36p | 18.00p | 167656 |
21/08/2015 | 17.50p | 18.50p | 17.00p | 18.13p | 513067 |
20/08/2015 | 18.00p | 18.10p | 17.60p | 17.75p | 113788 |
19/08/2015 | 18.00p | 18.25p | 18.00p | 18.25p | 19000 |
18/08/2015 | 18.83p | 18.83p | 18.38p | 18.63p | 62679 |
17/08/2015 | 18.50p | 18.89p | 18.25p | 18.38p | 183603 |
14/08/2015 | 18.75p | 18.75p | 18.35p | 18.38p | 72601 |
13/08/2015 | 18.50p | 18.90p | 18.49p | 18.63p | 199479 |
12/08/2015 | 18.75p | 19.00p | 18.50p | 18.63p | 566138 |
11/08/2015 | 18.25p | 18.60p | 18.20p | 18.25p | 74005 |
10/08/2015 | 18.75p | 19.14p | 18.06p | 18.25p | 252582 |
07/08/2015 | 19.00p | 19.44p | 19.00p | 19.00p | 253114 |
06/08/2015 | 19.25p | 19.50p | 19.00p | 19.13p | 319899 |
05/08/2015 | 19.50p | 19.75p | 19.25p | 19.50p | 116116 |
04/08/2015 | 19.25p | 19.75p | 18.78p | 19.13p | 280228 |
03/08/2015 | 20.00p | 20.37p | 19.00p | 19.00p | 142316 |
31/07/2015 | 19.25p | 20.00p | 19.11p | 19.50p | 521132 |
30/07/2015 | 19.50p | 20.00p | 19.25p | 19.37p | 176546 |
29/07/2015 | 19.75p | 20.00p | 19.22p | 19.50p | 78810 |
28/07/2015 | 20.25p | 20.25p | 19.76p | 20.00p | 266948 |
27/07/2015 | 20.50p | 20.50p | 20.26p | 20.50p | 355300 |
24/07/2015 | 21.00p | 21.25p | 20.25p | 20.50p | 476626 |
23/07/2015 | 21.58p | 22.25p | 21.51p | 21.75p | 172068 |
22/07/2015 | 21.75p | 22.25p | 21.50p | 22.25p | 185821 |
21/07/2015 | 22.00p | 22.20p | 21.75p | 21.75p | 122224 |
20/07/2015 | 22.25p | 23.25p | 21.50p | 21.88p | 1088667 |
17/07/2015 | 20.00p | 22.50p | 19.99p | 21.88p | 1449329 |
16/07/2015 | 20.00p | 20.17p | 19.88p | 19.88p | 360358 |
15/07/2015 | 19.75p | 20.20p | 19.75p | 19.75p | 50535 |
14/07/2015 | 19.75p | 19.78p | 19.75p | 19.75p | 29821 |
13/07/2015 | 20.00p | 20.30p | 19.75p | 20.00p | 276689 |
10/07/2015 | 20.75p | 21.00p | 20.46p | 21.00p | 46020 |
09/07/2015 | 20.46p | 21.00p | 20.46p | 21.00p | 7500 |
08/07/2015 | 21.00p | 21.00p | 20.40p | 21.00p | 86074 |
07/07/2015 | 21.00p | 21.09p | 20.34p | 20.38p | 188862 |
06/07/2015 | 21.25p | 21.30p | 20.26p | 20.50p | 183540 |
03/07/2015 | 21.50p | 21.60p | 20.69p | 21.13p | 333735 |
02/07/2015 | 20.00p | 21.60p | 19.50p | 21.00p | 1596241 |
01/07/2015 | 20.00p | 20.36p | 19.50p | 19.50p | 973141 |
30/06/2015 | 19.75p | 20.38p | 19.75p | 20.38p | 55895 |
29/06/2015 | 19.00p | 20.05p | 19.00p | 19.63p | 348263 |
26/06/2015 | 20.00p | 20.00p | 19.31p | 20.00p | 188231 |
25/06/2015 | 20.00p | 20.75p | 19.00p | 19.75p | 1269065 |
24/06/2015 | 19.50p | 20.40p | 18.00p | 19.88p | 765548 |
23/06/2015 | 20.00p | 21.65p | 19.57p | 20.13p | 1297727 |
22/06/2015 | 21.03p | 21.75p | 21.00p | 21.25p | 168849 |
19/06/2015 | 22.25p | 22.25p | 21.02p | 21.75p | 40728 |
18/06/2015 | 22.50p | 22.50p | 21.25p | 22.00p | 43805 |
17/06/2015 | 22.25p | 22.25p | 21.00p | 22.00p | 357438 |
16/06/2015 | 21.75p | 22.00p | 20.25p | 21.50p | 131730 |
15/06/2015 | 21.48p | 22.38p | 21.48p | 22.38p | 54944 |
12/06/2015 | 22.50p | 22.91p | 21.00p | 21.75p | 278217 |
11/06/2015 | 23.25p | 23.25p | 22.50p | 22.50p | 203194 |
10/06/2015 | 24.00p | 24.44p | 23.38p | 23.38p | 109474 |
09/06/2015 | 25.00p | 25.83p | 24.00p | 24.00p | 101740 |
08/06/2015 | 26.00p | 26.00p | 25.00p | 25.00p | 216786 |
05/06/2015 | 27.00p | 27.00p | 25.76p | 26.12p | 50618 |
04/06/2015 | 26.25p | 26.50p | 25.70p | 26.37p | 176289 |
03/06/2015 | 25.25p | 25.87p | 24.85p | 25.87p | 310034 |
02/06/2015 | 25.00p | 25.00p | 24.20p | 24.63p | 213242 |
01/06/2015 | 23.75p | 24.50p | 23.36p | 24.50p | 458950 |
29/05/2015 | 22.75p | 23.50p | 21.63p | 22.25p | 505137 |
28/05/2015 | 22.62p | 22.75p | 22.01p | 22.50p | 48150 |
27/05/2015 | 22.50p | 23.25p | 22.24p | 22.75p | 161169 |
26/05/2015 | 23.50p | 23.62p | 22.80p | 23.38p | 234964 |
22/05/2015 | 22.00p | 23.00p | 22.00p | 22.75p | 59000 |
21/05/2015 | 23.00p | 23.00p | 21.88p | 21.88p | 174296 |
20/05/2015 | 22.50p | 23.02p | 21.75p | 22.00p | 203400 |
19/05/2015 | 23.30p | 23.38p | 23.13p | 23.38p | 15021 |
18/05/2015 | 23.30p | 23.35p | 22.75p | 23.13p | 39176 |
15/05/2015 | 22.25p | 23.28p | 22.13p | 22.75p | 128234 |
14/05/2015 | 23.50p | 23.50p | 21.75p | 22.62p | 4000 |
13/05/2015 | 22.00p | 22.96p | 21.50p | 21.75p | 156945 |
12/05/2015 | 22.50p | 22.62p | 22.14p | 22.62p | 26235 |
11/05/2015 | 21.64p | 22.51p | 21.64p | 22.38p | 60075 |
08/05/2015 | 21.50p | 22.50p | 21.50p | 21.75p | 26285 |
07/05/2015 | 22.00p | 22.10p | 22.00p | 22.00p | 58494 |
06/05/2015 | 23.25p | 23.52p | 22.34p | 23.00p | 147875 |
05/05/2015 | 23.00p | 23.22p | 22.25p | 23.00p | 239233 |
01/05/2015 | 23.09p | 23.75p | 23.02p | 23.75p | 20997 |
30/04/2015 | 23.00p | 24.00p | 22.75p | 23.50p | 269713 |
29/04/2015 | 23.25p | 24.50p | 23.01p | 23.88p | 136240 |
28/04/2015 | 23.75p | 24.63p | 23.25p | 23.25p | 607560 |
27/04/2015 | 24.50p | 25.07p | 23.50p | 24.75p | 319460 |
24/04/2015 | 21.25p | 24.50p | 21.25p | 24.25p | 1244340 |
23/04/2015 | 21.00p | 21.00p | 19.64p | 20.63p | 1311634 |
22/04/2015 | 20.00p | 20.00p | 19.64p | 20.00p | 81614 |
21/04/2015 | 19.25p | 21.00p | 19.25p | 20.13p | 64212 |
20/04/2015 | 19.50p | 20.55p | 19.50p | 20.13p | 227804 |
17/04/2015 | 19.75p | 20.38p | 19.55p | 20.25p | 103906 |
16/04/2015 | 20.00p | 20.93p | 19.55p | 20.25p | 158350 |
15/04/2015 | 20.75p | 21.19p | 20.50p | 20.50p | 202692 |
14/04/2015 | 21.00p | 21.00p | 20.51p | 20.87p | 134569 |
13/04/2015 | 20.60p | 21.50p | 20.50p | 20.87p | 214534 |
10/04/2015 | 20.59p | 21.50p | 20.58p | 21.00p | 304750 |
09/04/2015 | 21.00p | 21.50p | 21.00p | 21.00p | 87066 |
08/04/2015 | 20.85p | 20.85p | 19.75p | 20.38p | 201294 |
07/04/2015 | 20.50p | 21.00p | 19.75p | 20.50p | 400410 |
02/04/2015 | 19.00p | 20.75p | 18.75p | 20.50p | 929778 |
01/04/2015 | 20.25p | 20.25p | 18.50p | 18.88p | 829535 |
31/03/2015 | 20.00p | 20.80p | 20.00p | 20.63p | 603000 |
30/03/2015 | 21.00p | 21.06p | 20.30p | 20.75p | 107214 |
27/03/2015 | 21.80p | 21.80p | 21.15p | 21.50p | 214000 |
26/03/2015 | 21.13p | 21.80p | 21.12p | 21.50p | 13826 |
25/03/2015 | 21.80p | 22.00p | 21.06p | 21.25p | 82139 |
24/03/2015 | 21.50p | 22.18p | 21.50p | 21.75p | 84468 |
23/03/2015 | 21.60p | 22.50p | 21.50p | 21.75p | 95650 |
20/03/2015 | 21.55p | 22.75p | 21.55p | 22.00p | 78513 |
19/03/2015 | 22.75p | 22.75p | 21.55p | 22.75p | 44000 |
18/03/2015 | 21.00p | 22.00p | 20.70p | 21.75p | 523258 |
17/03/2015 | 21.50p | 21.50p | 20.50p | 20.50p | 557677 |
16/03/2015 | 21.50p | 22.07p | 20.95p | 21.50p | 151490 |
13/03/2015 | 20.50p | 22.32p | 20.50p | 22.00p | 620164 |
12/03/2015 | 20.25p | 21.11p | 20.25p | 20.25p | 110148 |
11/03/2015 | 21.00p | 21.57p | 20.75p | 21.25p | 148169 |
10/03/2015 | 21.75p | 22.19p | 21.25p | 21.75p | 66799 |
09/03/2015 | 22.00p | 23.25p | 22.00p | 22.25p | 193704 |
06/03/2015 | 21.00p | 21.50p | 20.75p | 21.50p | 143559 |
05/03/2015 | 21.00p | 21.75p | 21.00p | 21.38p | 580730 |
04/03/2015 | 21.00p | 21.70p | 21.00p | 21.50p | 45531 |
03/03/2015 | 21.00p | 21.00p | 20.61p | 21.00p | 472500 |
02/03/2015 | 21.25p | 21.38p | 21.00p | 21.00p | 585512 |
27/02/2015 | 22.51p | 22.51p | 21.25p | 21.88p | 89594 |
26/02/2015 | 21.58p | 22.40p | 21.58p | 21.88p | 68875 |
25/02/2015 | 22.00p | 22.43p | 21.50p | 22.38p | 324519 |
24/02/2015 | 22.00p | 22.00p | 20.54p | 21.50p | 102153 |
23/02/2015 | 22.50p | 23.25p | 20.50p | 21.00p | 328033 |
20/02/2015 | 22.25p | 23.30p | 22.04p | 22.38p | 263354 |
19/02/2015 | 23.00p | 23.80p | 22.25p | 23.00p | 379462 |
18/02/2015 | 24.72p | 24.72p | 23.50p | 23.88p | 21000 |
17/02/2015 | 23.75p | 24.47p | 23.01p | 23.75p | 115902 |
16/02/2015 | 24.00p | 24.50p | 23.75p | 24.50p | 221445 |
13/02/2015 | 23.59p | 24.64p | 23.30p | 24.38p | 651769 |
12/02/2015 | 24.00p | 24.50p | 23.75p | 24.50p | 147800 |
11/02/2015 | 24.00p | 24.50p | 23.50p | 24.50p | 147700 |
10/02/2015 | 24.00p | 24.25p | 23.02p | 24.25p | 158111 |
09/02/2015 | 24.50p | 24.50p | 23.94p | 24.50p | 47922 |
06/02/2015 | 24.00p | 24.38p | 24.00p | 24.38p | 21500 |
05/02/2015 | 24.40p | 24.40p | 24.12p | 24.12p | 1000 |
04/02/2015 | 23.00p | 24.50p | 23.00p | 24.12p | 264651 |
03/02/2015 | 22.00p | 24.09p | 22.00p | 23.63p | 130052 |
02/02/2015 | 23.25p | 24.00p | 22.50p | 23.88p | 145425 |
30/01/2015 | 23.31p | 23.75p | 23.31p | 23.75p | 7543 |
29/01/2015 | 23.75p | 24.00p | 23.30p | 23.63p | 102183 |
28/01/2015 | 24.00p | 24.60p | 24.00p | 24.25p | 48254 |
27/01/2015 | 24.50p | 24.50p | 24.13p | 24.50p | 962738 |
26/01/2015 | 24.75p | 24.77p | 24.00p | 24.50p | 82844 |
23/01/2015 | 25.00p | 25.50p | 24.50p | 25.50p | 52813 |
22/01/2015 | 24.48p | 25.00p | 24.48p | 24.63p | 2271 |
21/01/2015 | 24.25p | 25.65p | 24.00p | 25.00p | 189591 |
20/01/2015 | 24.75p | 25.94p | 24.22p | 24.63p | 368044 |
19/01/2015 | 25.00p | 26.25p | 24.57p | 26.00p | 183737 |
16/01/2015 | 25.25p | 26.12p | 25.25p | 26.12p | 88486 |
15/01/2015 | 25.50p | 26.50p | 25.50p | 26.25p | 103509 |
14/01/2015 | 26.00p | 26.93p | 25.75p | 26.50p | 59750 |
13/01/2015 | 26.50p | 26.98p | 25.39p | 26.50p | 99326 |
12/01/2015 | 25.50p | 25.50p | 24.15p | 25.25p | 93787 |
09/01/2015 | 25.50p | 25.98p | 24.25p | 25.25p | 140427 |
08/01/2015 | 27.50p | 27.50p | 25.50p | 26.00p | 207274 |
07/01/2015 | 26.25p | 27.63p | 26.25p | 27.13p | 240412 |
06/01/2015 | 27.71p | 28.00p | 27.25p | 27.38p | 80000 |
05/01/2015 | 28.50p | 28.50p | 26.25p | 27.25p | 237971 |
02/01/2015 | 27.00p | 27.50p | 26.92p | 27.50p | 32005 |
31/12/2014 | 27.00p | 27.75p | 27.00p | 27.00p | 20297 |
30/12/2014 | 27.75p | 27.75p | 27.16p | 27.75p | 32065 |
29/12/2014 | 28.50p | 28.50p | 27.15p | 28.00p | 8189 |
24/12/2014 | 28.00p | 28.00p | 26.40p | 27.75p | 32303 |
23/12/2014 | 26.50p | 27.50p | 25.77p | 26.88p | 201131 |
22/12/2014 | 26.25p | 27.18p | 25.75p | 26.88p | 126758 |
19/12/2014 | 26.50p | 27.50p | 26.00p | 26.88p | 226525 |
18/12/2014 | 25.00p | 27.00p | 25.00p | 26.88p | 221083 |
17/12/2014 | 24.50p | 24.95p | 24.25p | 24.63p | 131876 |
16/12/2014 | 25.00p | 26.81p | 24.30p | 24.88p | 234431 |
15/12/2014 | 25.25p | 26.25p | 25.00p | 26.25p | 193820 |
12/12/2014 | 26.00p | 26.25p | 25.26p | 26.25p | 90359 |
11/12/2014 | 25.50p | 26.25p | 25.50p | 26.25p | 151504 |
10/12/2014 | 26.88p | 26.88p | 25.81p | 26.37p | 90921 |
09/12/2014 | 27.23p | 27.23p | 25.75p | 26.50p | 55450 |
08/12/2014 | 25.97p | 27.11p | 25.97p | 26.88p | 13078 |
05/12/2014 | 26.25p | 26.88p | 25.87p | 26.25p | 15420 |
04/12/2014 | 26.75p | 27.50p | 26.00p | 26.00p | 257869 |
03/12/2014 | 26.50p | 27.15p | 25.98p | 26.25p | 60965 |
02/12/2014 | 24.75p | 26.50p | 23.04p | 26.50p | 221088 |
01/12/2014 | 23.50p | 24.68p | 23.03p | 24.50p | 126564 |
28/11/2014 | 24.00p | 25.60p | 23.06p | 25.50p | 317490 |
27/11/2014 | 23.50p | 23.85p | 21.00p | 23.50p | 437019 |
26/11/2014 | 27.00p | 27.50p | 23.50p | 24.38p | 688118 |
25/11/2014 | 28.00p | 29.00p | 27.12p | 27.25p | 94905 |
24/11/2014 | 28.20p | 28.75p | 28.20p | 28.75p | 9158 |
21/11/2014 | 29.00p | 29.40p | 28.00p | 28.75p | 68087 |
20/11/2014 | 30.00p | 30.00p | 29.00p | 29.50p | 68275 |
19/11/2014 | 30.00p | 31.00p | 30.00p | 31.00p | 16416 |
*Close Price adjusted for both dividends and splits