Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/09/2015 | 42.50p | 42.50p | 41.90p | 42.50p | 208 |
22/09/2015 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
21/09/2015 | 42.50p | 42.50p | 41.01p | 42.50p | 9620 |
18/09/2015 | 42.50p | 42.50p | 41.01p | 42.50p | 1000 |
17/09/2015 | 42.50p | 42.50p | 42.00p | 42.50p | 9704 |
16/09/2015 | 42.50p | 42.50p | 42.00p | 42.50p | 4054 |
15/09/2015 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
14/09/2015 | 42.50p | 42.50p | 41.50p | 42.50p | 1995 |
11/09/2015 | 42.00p | 42.50p | 41.01p | 42.50p | 12167 |
10/09/2015 | 42.00p | 42.00p | 41.46p | 42.00p | 10000 |
09/09/2015 | 42.00p | 42.00p | 41.01p | 42.00p | 9173 |
08/09/2015 | 45.00p | 45.25p | 41.00p | 42.00p | 48742 |
07/09/2015 | 45.00p | 45.00p | 43.00p | 45.00p | 14829 |
04/09/2015 | 45.00p | 45.25p | 45.00p | 45.00p | 3000 |
03/09/2015 | 45.00p | 45.40p | 43.00p | 45.00p | 12177 |
02/09/2015 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
01/09/2015 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
28/08/2015 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
27/08/2015 | 45.00p | 45.00p | 43.00p | 45.00p | 2000 |
26/08/2015 | 45.00p | 45.50p | 43.00p | 45.00p | 16369 |
25/08/2015 | 45.00p | 45.50p | 43.00p | 45.00p | 5513 |
24/08/2015 | 45.00p | 47.00p | 43.20p | 45.00p | 28853 |
21/08/2015 | 45.00p | 45.70p | 43.20p | 45.00p | 3920 |
20/08/2015 | 45.00p | 46.00p | 45.00p | 45.00p | 3299 |
19/08/2015 | 45.00p | 45.44p | 45.00p | 45.00p | 1074 |
18/08/2015 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
17/08/2015 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
14/08/2015 | 45.00p | 45.44p | 45.00p | 45.00p | 500 |
13/08/2015 | 45.00p | 45.44p | 45.00p | 45.00p | 4401 |
12/08/2015 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
11/08/2015 | 45.00p | 45.00p | 43.22p | 45.00p | 5335 |
10/08/2015 | 45.00p | 45.52p | 43.07p | 45.00p | 19286 |
07/08/2015 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
06/08/2015 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
05/08/2015 | 45.00p | 45.00p | 43.22p | 45.00p | 300 |
04/08/2015 | 45.00p | 45.52p | 43.20p | 45.00p | 5172 |
03/08/2015 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
31/07/2015 | 45.00p | 45.68p | 43.20p | 45.00p | 16683 |
30/07/2015 | 45.00p | 45.70p | 45.00p | 45.00p | 10914 |
29/07/2015 | 45.00p | 45.00p | 43.00p | 45.00p | 34000 |
28/07/2015 | 45.00p | 46.00p | 43.10p | 45.00p | 11394 |
27/07/2015 | 45.00p | 45.95p | 45.00p | 45.00p | 1060 |
24/07/2015 | 43.50p | 45.00p | 42.00p | 45.00p | 48222 |
23/07/2015 | 43.50p | 44.00p | 42.48p | 43.50p | 7519 |
22/07/2015 | 43.50p | 44.70p | 42.48p | 43.50p | 6184 |
21/07/2015 | 43.50p | 43.50p | 42.48p | 43.50p | 11419 |
20/07/2015 | 43.50p | 43.50p | 43.45p | 43.50p | 5802 |
17/07/2015 | 43.00p | 43.49p | 42.48p | 43.00p | 1000 |
16/07/2015 | 43.00p | 43.50p | 43.00p | 43.00p | 12389 |
15/07/2015 | 43.00p | 43.60p | 43.00p | 43.00p | 177153 |
14/07/2015 | 43.00p | 43.60p | 43.00p | 43.00p | 3640 |
13/07/2015 | 43.00p | 43.60p | 42.00p | 43.00p | 16094 |
10/07/2015 | 43.00p | 43.00p | 42.50p | 43.00p | 0 |
09/07/2015 | 43.00p | 43.62p | 43.00p | 43.00p | 4000 |
08/07/2015 | 43.00p | 43.67p | 42.45p | 43.00p | 26277 |
07/07/2015 | 43.00p | 43.00p | 42.45p | 43.00p | 6020 |
06/07/2015 | 43.00p | 43.67p | 42.45p | 43.00p | 986 |
03/07/2015 | 43.00p | 43.70p | 42.40p | 43.00p | 41914 |
02/07/2015 | 42.50p | 43.70p | 42.30p | 43.00p | 50003 |
01/07/2015 | 42.00p | 43.40p | 42.00p | 42.50p | 9388 |
30/06/2015 | 42.00p | 42.90p | 41.10p | 42.00p | 14662 |
29/06/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
26/06/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
25/06/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 2500 |
24/06/2015 | 42.00p | 42.00p | 41.10p | 42.00p | 6400 |
23/06/2015 | 42.00p | 42.00p | 40.50p | 42.00p | 11225 |
22/06/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 114 |
19/06/2015 | 42.00p | 42.90p | 41.00p | 42.00p | 38589 |
18/06/2015 | 42.00p | 42.00p | 40.70p | 42.00p | 3100 |
17/06/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 2357 |
16/06/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 4733 |
15/06/2015 | 42.00p | 42.00p | 40.66p | 42.00p | 50000 |
12/06/2015 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
11/06/2015 | 42.00p | 42.00p | 40.70p | 42.00p | 611 |
10/06/2015 | 41.50p | 42.00p | 40.66p | 42.00p | 27401 |
09/06/2015 | 41.50p | 41.68p | 40.66p | 41.50p | 53389 |
08/06/2015 | 41.50p | 41.50p | 41.00p | 41.50p | 2000 |
05/06/2015 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
04/06/2015 | 41.00p | 41.68p | 41.00p | 41.50p | 166 |
03/06/2015 | 41.00p | 41.20p | 41.00p | 41.00p | 1213 |
02/06/2015 | 41.00p | 41.20p | 41.00p | 41.00p | 3790 |
01/06/2015 | 41.00p | 41.20p | 41.00p | 41.00p | 7563 |
29/05/2015 | 41.00p | 41.20p | 41.00p | 41.00p | 3577 |
28/05/2015 | 41.50p | 41.50p | 40.75p | 41.00p | 640412 |
27/05/2015 | 41.50p | 41.68p | 40.66p | 41.50p | 414681 |
26/05/2015 | 41.50p | 41.90p | 40.66p | 41.50p | 167844 |
22/05/2015 | 41.50p | 42.00p | 40.50p | 41.50p | 62369 |
21/05/2015 | 41.50p | 42.10p | 40.60p | 41.50p | 112007 |
20/05/2015 | 40.50p | 42.14p | 40.30p | 41.50p | 342616 |
19/05/2015 | 40.50p | 40.72p | 40.30p | 40.50p | 9197 |
18/05/2015 | 40.50p | 40.72p | 40.25p | 40.50p | 12541 |
15/05/2015 | 40.50p | 40.72p | 40.25p | 40.50p | 9869 |
14/05/2015 | 40.50p | 40.72p | 40.25p | 40.50p | 4278 |
13/05/2015 | 40.50p | 40.72p | 40.00p | 40.50p | 8836 |
12/05/2015 | 40.50p | 40.72p | 40.50p | 40.50p | 4906 |
11/05/2015 | 40.50p | 40.72p | 40.00p | 40.50p | 27402 |
08/05/2015 | 40.50p | 40.92p | 40.00p | 40.50p | 72748 |
07/05/2015 | 40.50p | 40.75p | 39.50p | 40.50p | 73402 |
06/05/2015 | 40.00p | 40.25p | 39.24p | 40.00p | 15909 |
05/05/2015 | 41.50p | 41.65p | 37.66p | 40.00p | 616746 |
01/05/2015 | 41.00p | 42.34p | 40.11p | 41.50p | 138401 |
30/04/2015 | 32.00p | 41.99p | 32.00p | 40.50p | 1694371 |
29/04/2015 | 27.00p | 32.70p | 27.00p | 31.50p | 253874 |
28/04/2015 | 27.00p | 27.35p | 26.00p | 27.00p | 52309 |
27/04/2015 | 27.00p | 27.40p | 27.00p | 27.00p | 8954 |
24/04/2015 | 27.00p | 27.30p | 26.24p | 27.00p | 39419 |
23/04/2015 | 27.00p | 27.30p | 26.44p | 27.00p | 8000 |
22/04/2015 | 27.00p | 27.35p | 27.00p | 27.00p | 10968 |
21/04/2015 | 27.00p | 27.00p | 26.00p | 27.00p | 24957 |
20/04/2015 | 27.50p | 27.50p | 27.00p | 27.00p | 24560 |
17/04/2015 | 27.50p | 27.50p | 26.50p | 27.50p | 7619 |
16/04/2015 | 27.50p | 28.10p | 27.50p | 27.50p | 3523 |
15/04/2015 | 27.50p | 28.50p | 26.55p | 27.50p | 8914 |
14/04/2015 | 27.50p | 28.34p | 27.50p | 27.50p | 6370 |
13/04/2015 | 27.50p | 28.34p | 26.55p | 27.50p | 3876 |
10/04/2015 | 27.50p | 28.34p | 26.50p | 27.50p | 98708 |
09/04/2015 | 27.50p | 27.90p | 27.50p | 27.50p | 5333 |
08/04/2015 | 27.50p | 28.00p | 26.30p | 27.50p | 141859 |
07/04/2015 | 27.50p | 27.50p | 26.30p | 27.50p | 4000 |
02/04/2015 | 27.50p | 28.00p | 26.30p | 27.50p | 97314 |
01/04/2015 | 27.50p | 28.00p | 27.50p | 27.50p | 115811 |
31/03/2015 | 27.50p | 28.00p | 26.30p | 27.50p | 229694 |
30/03/2015 | 27.00p | 29.37p | 26.80p | 27.50p | 35774 |
27/03/2015 | 26.25p | 26.40p | 25.50p | 26.25p | 4166 |
26/03/2015 | 26.25p | 26.25p | 25.50p | 26.25p | 1000 |
25/03/2015 | 26.25p | 26.25p | 25.50p | 26.25p | 11758 |
24/03/2015 | 26.25p | 26.25p | 25.50p | 26.25p | 62906 |
23/03/2015 | 26.50p | 26.50p | 25.50p | 26.25p | 28814 |
20/03/2015 | 26.50p | 26.50p | 26.00p | 26.50p | 12000 |
19/03/2015 | 26.50p | 26.50p | 26.03p | 26.50p | 4468 |
18/03/2015 | 26.50p | 26.50p | 26.00p | 26.50p | 42979 |
17/03/2015 | 27.00p | 27.00p | 26.00p | 26.50p | 43612 |
16/03/2015 | 27.00p | 27.50p | 26.00p | 27.00p | 16587 |
13/03/2015 | 27.00p | 27.00p | 26.10p | 27.00p | 5000 |
12/03/2015 | 27.00p | 27.50p | 27.00p | 27.00p | 3603 |
11/03/2015 | 28.00p | 28.00p | 27.00p | 27.50p | 101245 |
10/03/2015 | 28.00p | 28.00p | 27.00p | 28.00p | 1173 |
09/03/2015 | 28.00p | 28.00p | 27.00p | 28.00p | 82646 |
06/03/2015 | 28.00p | 28.00p | 27.95p | 28.00p | 1000 |
05/03/2015 | 28.00p | 28.00p | 28.00p | 28.00p | 4000 |
04/03/2015 | 28.50p | 28.50p | 27.00p | 28.00p | 75300 |
03/03/2015 | 28.50p | 28.50p | 28.10p | 28.50p | 4803 |
02/03/2015 | 28.50p | 28.50p | 28.00p | 28.50p | 201549 |
27/02/2015 | 28.50p | 28.50p | 28.00p | 28.50p | 181944 |
26/02/2015 | 28.50p | 28.50p | 28.10p | 28.50p | 7784 |
25/02/2015 | 28.50p | 28.50p | 28.00p | 28.50p | 27944 |
24/02/2015 | 28.50p | 28.50p | 28.10p | 28.50p | 109437 |
23/02/2015 | 28.50p | 28.50p | 28.00p | 28.50p | 181397 |
20/02/2015 | 28.50p | 28.50p | 28.00p | 28.50p | 27361 |
19/02/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
18/02/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
17/02/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
16/02/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
13/02/2015 | 28.50p | 28.50p | 24.95p | 28.50p | 40670 |
12/02/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
11/02/2015 | 28.50p | 28.50p | 28.28p | 28.50p | 3000 |
10/02/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
09/02/2015 | 28.00p | 28.50p | 28.00p | 28.50p | 0 |
06/02/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
05/02/2015 | 28.50p | 28.50p | 28.28p | 28.50p | 5000 |
04/02/2015 | 28.50p | 28.50p | 28.28p | 28.50p | 9871 |
03/02/2015 | 28.50p | 28.50p | 28.28p | 28.50p | 5305 |
02/02/2015 | 28.50p | 28.50p | 28.28p | 28.50p | 2800 |
30/01/2015 | 28.50p | 28.50p | 28.28p | 28.50p | 6287 |
29/01/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 100000 |
28/01/2015 | 28.50p | 28.50p | 28.00p | 28.50p | 89529 |
27/01/2015 | 28.50p | 28.50p | 28.25p | 28.50p | 1710 |
26/01/2015 | 28.50p | 28.50p | 28.00p | 28.50p | 8924 |
23/01/2015 | 28.50p | 28.50p | 28.00p | 28.50p | 4512 |
22/01/2015 | 28.50p | 28.50p | 28.25p | 28.50p | 34581 |
21/01/2015 | 28.50p | 28.50p | 28.00p | 28.50p | 4325 |
20/01/2015 | 28.50p | 28.50p | 28.00p | 28.50p | 5796 |
19/01/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 324 |
16/01/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
15/01/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
14/01/2015 | 28.50p | 28.50p | 28.00p | 28.50p | 5000 |
13/01/2015 | 28.50p | 28.60p | 27.00p | 28.50p | 126696 |
12/01/2015 | 28.50p | 28.67p | 28.00p | 28.50p | 5209 |
09/01/2015 | 28.50p | 28.67p | 28.12p | 28.50p | 11400 |
08/01/2015 | 28.50p | 28.67p | 28.50p | 28.50p | 3743 |
07/01/2015 | 28.50p | 28.70p | 28.50p | 28.50p | 6929 |
06/01/2015 | 28.50p | 28.90p | 28.00p | 28.50p | 9125 |
05/01/2015 | 28.50p | 28.90p | 28.00p | 28.50p | 10131 |
02/01/2015 | 28.25p | 28.50p | 28.25p | 28.50p | 0 |
31/12/2014 | 28.25p | 28.85p | 27.65p | 28.25p | 2778 |
30/12/2014 | 28.25p | 28.85p | 28.25p | 28.25p | 4594 |
29/12/2014 | 28.25p | 28.85p | 27.00p | 28.25p | 85749 |
24/12/2014 | 28.25p | 28.51p | 27.50p | 28.25p | 112419 |
23/12/2014 | 29.00p | 29.00p | 28.00p | 28.25p | 44591 |
22/12/2014 | 29.00p | 29.00p | 28.00p | 29.00p | 69639 |
19/12/2014 | 28.50p | 29.00p | 27.00p | 28.50p | 168905 |
18/12/2014 | 33.50p | 33.50p | 27.00p | 27.50p | 134597 |
17/12/2014 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
16/12/2014 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
15/12/2014 | 33.50p | 33.50p | 32.00p | 33.50p | 2000 |
12/12/2014 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
11/12/2014 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
10/12/2014 | 33.50p | 33.50p | 33.35p | 33.50p | 5959 |
09/12/2014 | 33.50p | 33.50p | 33.35p | 33.50p | 562 |
08/12/2014 | 33.50p | 33.50p | 32.00p | 33.50p | 10000 |
*Close Price adjusted for both dividends and splits