Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/10/2015 | 23.36p | 23.74p | 23.01p | 23.36p | 135387 |
05/10/2015 | 23.36p | 23.65p | 22.86p | 23.36p | 180432 |
02/10/2015 | 23.36p | 23.41p | 22.92p | 23.36p | 93041 |
01/10/2015 | 23.11p | 23.36p | 22.86p | 23.36p | 23522 |
30/09/2015 | 23.85p | 23.85p | 22.98p | 23.11p | 148156 |
29/09/2015 | 24.60p | 24.60p | 23.36p | 23.85p | 92188 |
28/09/2015 | 24.85p | 25.24p | 23.95p | 24.60p | 348480 |
25/09/2015 | 23.98p | 25.10p | 23.98p | 24.85p | 182482 |
24/09/2015 | 24.60p | 24.73p | 22.86p | 23.98p | 1166339 |
23/09/2015 | 24.85p | 24.85p | 24.13p | 24.60p | 60083 |
22/09/2015 | 26.83p | 26.83p | 24.48p | 24.85p | 458999 |
21/09/2015 | 27.58p | 28.03p | 26.21p | 26.83p | 116393 |
18/09/2015 | 27.33p | 28.88p | 27.07p | 27.58p | 280686 |
17/09/2015 | 27.83p | 28.42p | 27.25p | 27.83p | 39423 |
16/09/2015 | 27.58p | 28.72p | 27.43p | 27.83p | 27961 |
15/09/2015 | 27.33p | 28.28p | 27.03p | 27.33p | 52346 |
14/09/2015 | 27.08p | 28.28p | 27.05p | 27.33p | 22312 |
11/09/2015 | 27.08p | 28.10p | 26.93p | 27.08p | 22497 |
10/09/2015 | 27.58p | 28.25p | 27.08p | 27.08p | 46278 |
09/09/2015 | 27.58p | 28.19p | 27.04p | 27.58p | 20804 |
08/09/2015 | 27.58p | 28.10p | 26.88p | 27.58p | 42614 |
07/09/2015 | 27.33p | 28.19p | 27.33p | 27.58p | 95968 |
04/09/2015 | 27.46p | 28.20p | 27.03p | 27.33p | 155862 |
03/09/2015 | 28.08p | 28.08p | 27.43p | 27.46p | 176200 |
02/09/2015 | 28.33p | 28.96p | 27.33p | 28.33p | 215807 |
01/09/2015 | 27.21p | 29.22p | 27.21p | 28.33p | 237305 |
28/08/2015 | 27.33p | 29.62p | 25.84p | 26.34p | 878294 |
27/08/2015 | 26.59p | 27.83p | 25.87p | 27.33p | 359361 |
26/08/2015 | 26.83p | 26.83p | 25.84p | 26.59p | 58080 |
25/08/2015 | 25.34p | 27.48p | 25.34p | 26.83p | 190783 |
24/08/2015 | 26.59p | 26.78p | 23.96p | 25.59p | 309441 |
21/08/2015 | 26.59p | 27.13p | 26.44p | 26.59p | 68025 |
20/08/2015 | 26.59p | 27.33p | 26.23p | 26.59p | 114500 |
19/08/2015 | 25.84p | 27.46p | 25.84p | 26.59p | 212858 |
18/08/2015 | 25.34p | 25.84p | 25.21p | 25.34p | 139969 |
17/08/2015 | 25.59p | 25.84p | 25.12p | 25.34p | 212634 |
14/08/2015 | 25.59p | 25.83p | 25.45p | 25.59p | 34875 |
13/08/2015 | 25.59p | 25.84p | 25.39p | 25.59p | 70999 |
12/08/2015 | 25.84p | 25.84p | 24.85p | 25.84p | 228104 |
11/08/2015 | 25.84p | 26.18p | 25.62p | 25.84p | 60596 |
10/08/2015 | 26.34p | 26.34p | 25.84p | 25.84p | 62546 |
07/08/2015 | 26.59p | 26.59p | 26.01p | 26.34p | 53855 |
06/08/2015 | 26.59p | 26.59p | 26.46p | 26.59p | 52086 |
05/08/2015 | 26.59p | 26.59p | 26.36p | 26.59p | 16386 |
04/08/2015 | 26.59p | 26.69p | 26.34p | 26.59p | 140829 |
03/08/2015 | 27.33p | 27.63p | 26.46p | 26.59p | 188214 |
31/07/2015 | 27.08p | 27.63p | 26.83p | 27.33p | 150447 |
30/07/2015 | 28.08p | 28.08p | 26.71p | 27.08p | 242226 |
29/07/2015 | 27.58p | 27.58p | 26.83p | 27.33p | 68613 |
28/07/2015 | 27.95p | 27.95p | 27.03p | 27.58p | 124735 |
27/07/2015 | 27.95p | 27.95p | 27.08p | 27.95p | 114095 |
24/07/2015 | 27.83p | 27.95p | 27.33p | 27.95p | 47215 |
23/07/2015 | 27.83p | 27.83p | 27.01p | 27.83p | 31210 |
22/07/2015 | 27.33p | 27.83p | 26.96p | 27.83p | 151763 |
21/07/2015 | 26.83p | 28.18p | 26.83p | 27.33p | 123583 |
20/07/2015 | 26.83p | 26.96p | 26.59p | 26.83p | 55262 |
17/07/2015 | 27.08p | 27.11p | 26.55p | 26.83p | 142610 |
16/07/2015 | 27.33p | 27.39p | 26.99p | 27.08p | 60833 |
15/07/2015 | 27.08p | 27.46p | 27.08p | 27.33p | 27345 |
14/07/2015 | 27.08p | 27.18p | 26.98p | 27.08p | 159101 |
13/07/2015 | 26.59p | 27.78p | 26.59p | 27.08p | 385578 |
10/07/2015 | 27.08p | 28.01p | 26.59p | 26.59p | 553573 |
09/07/2015 | 27.58p | 27.58p | 26.83p | 27.08p | 225874 |
08/07/2015 | 28.33p | 28.47p | 26.69p | 27.58p | 209233 |
07/07/2015 | 28.95p | 29.08p | 28.33p | 28.33p | 99639 |
06/07/2015 | 29.32p | 29.32p | 28.04p | 28.95p | 306983 |
03/07/2015 | 29.07p | 29.56p | 28.71p | 29.32p | 10096 |
02/07/2015 | 28.82p | 29.17p | 28.57p | 29.07p | 107151 |
01/07/2015 | 29.07p | 29.07p | 28.77p | 28.82p | 136111 |
30/06/2015 | 29.32p | 29.32p | 28.33p | 29.07p | 50722 |
29/06/2015 | 30.06p | 30.06p | 26.93p | 29.32p | 696643 |
26/06/2015 | 30.31p | 30.70p | 29.71p | 30.06p | 30046 |
25/06/2015 | 31.06p | 31.41p | 30.31p | 30.31p | 106141 |
24/06/2015 | 31.80p | 31.80p | 30.96p | 31.06p | 40683 |
23/06/2015 | 31.80p | 33.79p | 31.31p | 31.80p | 211052 |
22/06/2015 | 31.31p | 32.30p | 30.81p | 31.80p | 82238 |
19/06/2015 | 30.06p | 31.31p | 29.82p | 31.06p | 310890 |
18/06/2015 | 30.56p | 30.56p | 29.82p | 30.06p | 148399 |
17/06/2015 | 31.68p | 31.68p | 30.31p | 30.56p | 154773 |
16/06/2015 | 31.93p | 31.93p | 30.96p | 31.68p | 94509 |
15/06/2015 | 31.18p | 32.28p | 30.88p | 31.93p | 212261 |
12/06/2015 | 31.31p | 31.31p | 30.81p | 31.18p | 159240 |
11/06/2015 | 31.80p | 31.80p | 30.81p | 31.31p | 341713 |
10/06/2015 | 32.05p | 32.05p | 31.31p | 31.80p | 139799 |
09/06/2015 | 33.29p | 33.54p | 31.46p | 32.05p | 143745 |
08/06/2015 | 30.81p | 34.23p | 30.51p | 33.29p | 599800 |
05/06/2015 | 31.31p | 31.31p | 29.92p | 30.81p | 227208 |
04/06/2015 | 32.05p | 32.55p | 30.03p | 31.31p | 337885 |
03/06/2015 | 34.04p | 34.37p | 31.40p | 32.05p | 847100 |
02/06/2015 | 39.51p | 40.65p | 33.10p | 34.29p | 1737008 |
01/06/2015 | 36.28p | 44.96p | 36.28p | 38.02p | 4339379 |
29/05/2015 | 30.56p | 35.25p | 30.56p | 35.16p | 969356 |
28/05/2015 | 30.06p | 30.81p | 28.82p | 30.56p | 877298 |
27/05/2015 | 30.06p | 30.78p | 29.53p | 30.06p | 68019 |
26/05/2015 | 30.31p | 30.81p | 28.91p | 30.06p | 135940 |
22/05/2015 | 30.06p | 30.64p | 28.92p | 30.31p | 144402 |
21/05/2015 | 30.06p | 30.31p | 29.33p | 30.31p | 54559 |
20/05/2015 | 30.31p | 31.31p | 29.84p | 30.31p | 135017 |
19/05/2015 | 29.82p | 30.81p | 29.82p | 30.31p | 145175 |
18/05/2015 | 30.31p | 30.51p | 29.07p | 29.82p | 276919 |
15/05/2015 | 30.56p | 31.23p | 30.31p | 30.31p | 9694 |
14/05/2015 | 30.81p | 31.29p | 30.46p | 30.56p | 31970 |
13/05/2015 | 31.31p | 31.65p | 30.39p | 30.81p | 417168 |
12/05/2015 | 30.06p | 32.75p | 30.06p | 31.31p | 599064 |
11/05/2015 | 28.82p | 30.71p | 28.42p | 30.06p | 230271 |
08/05/2015 | 28.82p | 29.62p | 27.83p | 28.82p | 69930 |
07/05/2015 | 28.82p | 29.62p | 28.23p | 28.82p | 22903 |
06/05/2015 | 28.57p | 29.52p | 28.18p | 28.82p | 73286 |
05/05/2015 | 28.08p | 28.82p | 28.08p | 28.57p | 174741 |
01/05/2015 | 26.59p | 28.72p | 26.59p | 28.08p | 337420 |
30/04/2015 | 24.60p | 27.52p | 24.60p | 26.59p | 328136 |
29/04/2015 | 25.34p | 25.59p | 24.20p | 24.60p | 146571 |
28/04/2015 | 26.09p | 26.09p | 24.47p | 25.34p | 223598 |
27/04/2015 | 26.09p | 26.34p | 25.59p | 26.09p | 204678 |
24/04/2015 | 26.09p | 26.54p | 25.53p | 26.09p | 25751 |
23/04/2015 | 26.09p | 26.74p | 25.36p | 26.09p | 575932 |
22/04/2015 | 26.59p | 26.83p | 25.54p | 25.84p | 259883 |
21/04/2015 | 27.83p | 27.83p | 25.51p | 26.59p | 380855 |
20/04/2015 | 28.33p | 28.58p | 26.96p | 27.83p | 126330 |
17/04/2015 | 28.33p | 29.32p | 27.65p | 28.33p | 159882 |
16/04/2015 | 28.82p | 29.32p | 27.55p | 28.33p | 191394 |
15/04/2015 | 26.83p | 29.82p | 26.83p | 28.82p | 154949 |
14/04/2015 | 26.83p | 27.61p | 25.90p | 26.83p | 163765 |
13/04/2015 | 28.57p | 28.82p | 26.14p | 26.83p | 325266 |
10/04/2015 | 25.10p | 28.82p | 25.10p | 28.33p | 356582 |
09/04/2015 | 24.35p | 25.84p | 24.10p | 25.10p | 474772 |
08/04/2015 | 23.85p | 24.55p | 23.85p | 24.35p | 109535 |
07/04/2015 | 23.23p | 23.85p | 22.52p | 23.85p | 897299 |
02/04/2015 | 22.98p | 23.23p | 22.30p | 23.23p | 581956 |
01/04/2015 | 23.98p | 24.05p | 22.86p | 22.98p | 283729 |
31/03/2015 | 23.60p | 24.10p | 22.42p | 23.98p | 776530 |
30/03/2015 | 25.47p | 25.47p | 24.35p | 24.60p | 232378 |
27/03/2015 | 25.84p | 25.84p | 25.34p | 25.47p | 174664 |
26/03/2015 | 26.09p | 26.09p | 25.40p | 25.84p | 305699 |
25/03/2015 | 26.34p | 26.34p | 25.74p | 26.09p | 81419 |
24/03/2015 | 24.97p | 26.69p | 24.85p | 26.34p | 1166152 |
23/03/2015 | 27.33p | 27.33p | 23.65p | 24.23p | 1626895 |
20/03/2015 | 27.46p | 27.83p | 26.49p | 27.33p | 486444 |
19/03/2015 | 27.46p | 27.53p | 27.33p | 27.46p | 145053 |
18/03/2015 | 27.58p | 27.83p | 27.38p | 27.46p | 94082 |
17/03/2015 | 29.07p | 29.07p | 27.33p | 27.58p | 340052 |
16/03/2015 | 29.32p | 29.32p | 28.82p | 29.07p | 119294 |
13/03/2015 | 29.32p | 29.32p | 28.82p | 29.32p | 91375 |
12/03/2015 | 29.32p | 29.37p | 29.07p | 29.32p | 36884 |
11/03/2015 | 29.32p | 29.57p | 28.92p | 29.32p | 81125 |
10/03/2015 | 30.06p | 30.21p | 28.82p | 29.32p | 312756 |
09/03/2015 | 30.19p | 30.37p | 29.94p | 30.06p | 93578 |
06/03/2015 | 30.44p | 30.46p | 30.19p | 30.19p | 178475 |
05/03/2015 | 30.19p | 30.56p | 30.19p | 30.44p | 352638 |
04/03/2015 | 30.19p | 30.51p | 30.04p | 30.19p | 565859 |
03/03/2015 | 30.56p | 30.56p | 29.98p | 30.19p | 87672 |
02/03/2015 | 30.81p | 31.06p | 30.39p | 30.56p | 62510 |
27/02/2015 | 30.56p | 30.81p | 30.31p | 30.81p | 382347 |
26/02/2015 | 30.56p | 30.81p | 30.12p | 30.81p | 213285 |
25/02/2015 | 30.56p | 30.75p | 30.37p | 30.56p | 63749 |
24/02/2015 | 30.56p | 30.76p | 30.31p | 30.56p | 171548 |
23/02/2015 | 31.06p | 31.25p | 29.82p | 30.56p | 236062 |
20/02/2015 | 31.56p | 31.90p | 30.61p | 31.06p | 51886 |
19/02/2015 | 31.68p | 32.04p | 30.96p | 31.80p | 112506 |
18/02/2015 | 30.56p | 31.31p | 30.31p | 30.81p | 196195 |
17/02/2015 | 31.06p | 31.13p | 30.31p | 30.56p | 53034 |
16/02/2015 | 31.31p | 31.76p | 30.97p | 31.06p | 39180 |
13/02/2015 | 31.31p | 31.79p | 31.31p | 31.31p | 35170 |
12/02/2015 | 31.56p | 31.95p | 31.31p | 31.31p | 59055 |
11/02/2015 | 32.30p | 32.30p | 31.31p | 31.56p | 111847 |
10/02/2015 | 32.30p | 32.80p | 31.80p | 32.30p | 50541 |
09/02/2015 | 32.30p | 32.68p | 31.90p | 32.30p | 39095 |
06/02/2015 | 32.80p | 32.80p | 31.90p | 32.30p | 40994 |
05/02/2015 | 32.80p | 33.20p | 32.50p | 32.80p | 57614 |
04/02/2015 | 33.05p | 33.69p | 32.30p | 32.80p | 198744 |
03/02/2015 | 33.05p | 33.51p | 32.50p | 33.05p | 123756 |
02/02/2015 | 32.80p | 33.54p | 32.30p | 33.05p | 44347 |
30/01/2015 | 33.05p | 33.99p | 32.42p | 32.80p | 78443 |
29/01/2015 | 33.05p | 34.19p | 32.42p | 33.05p | 109962 |
28/01/2015 | 33.05p | 33.49p | 32.40p | 33.05p | 84338 |
27/01/2015 | 33.05p | 33.05p | 31.80p | 33.05p | 75348 |
26/01/2015 | 33.29p | 33.54p | 32.00p | 33.05p | 72286 |
23/01/2015 | 33.29p | 34.56p | 33.15p | 33.29p | 15605 |
22/01/2015 | 32.80p | 34.41p | 32.68p | 33.29p | 82203 |
21/01/2015 | 32.05p | 33.22p | 31.72p | 32.80p | 109993 |
20/01/2015 | 32.05p | 32.72p | 31.66p | 32.05p | 21922 |
19/01/2015 | 31.56p | 32.75p | 31.56p | 32.05p | 33385 |
16/01/2015 | 31.80p | 32.20p | 31.25p | 31.56p | 76190 |
15/01/2015 | 32.30p | 32.45p | 31.01p | 31.80p | 97918 |
14/01/2015 | 33.05p | 33.57p | 32.30p | 32.30p | 189770 |
13/01/2015 | 32.55p | 33.29p | 32.42p | 33.05p | 71717 |
12/01/2015 | 31.80p | 33.00p | 31.80p | 32.55p | 676234 |
09/01/2015 | 31.80p | 31.91p | 30.81p | 31.31p | 183649 |
08/01/2015 | 31.68p | 31.91p | 31.16p | 31.80p | 69627 |
07/01/2015 | 31.80p | 32.05p | 31.31p | 31.68p | 366394 |
06/01/2015 | 32.80p | 32.80p | 31.51p | 31.80p | 186626 |
05/01/2015 | 33.05p | 34.29p | 32.30p | 32.80p | 101364 |
02/01/2015 | 32.80p | 33.79p | 32.50p | 33.29p | 33200 |
31/12/2014 | 32.55p | 33.99p | 32.55p | 32.80p | 146371 |
30/12/2014 | 31.56p | 33.20p | 31.31p | 32.55p | 132687 |
29/12/2014 | 31.56p | 31.80p | 30.81p | 31.56p | 59235 |
24/12/2014 | 31.80p | 31.80p | 31.31p | 31.56p | 109228 |
23/12/2014 | 32.30p | 32.30p | 31.31p | 31.80p | 313073 |
22/12/2014 | 32.05p | 32.80p | 31.80p | 32.30p | 66542 |
19/12/2014 | 32.05p | 32.67p | 31.13p | 32.05p | 151098 |
*Close Price adjusted for both dividends and splits