Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/10/2015 | 81.25p | 81.25p | 75.00p | 81.25p | 5138 |
01/10/2015 | 68.75p | 98.75p | 64.25p | 81.25p | 48175 |
30/09/2015 | 87.50p | 112.50p | 80.75p | 106.25p | 14028 |
29/09/2015 | 87.50p | 100.00p | 87.50p | 87.50p | 0 |
28/09/2015 | 87.50p | 87.50p | 75.00p | 87.50p | 3407 |
25/09/2015 | 87.50p | 100.00p | 85.00p | 87.50p | 565 |
24/09/2015 | 100.00p | 100.00p | 85.00p | 87.50p | 523 |
23/09/2015 | 112.50p | 112.50p | 85.00p | 100.00p | 2817 |
22/09/2015 | 112.50p | 112.50p | 100.25p | 112.50p | 50 |
21/09/2015 | 112.50p | 112.50p | 100.00p | 112.50p | 2302 |
18/09/2015 | 112.50p | 112.50p | 110.00p | 112.50p | 40 |
17/09/2015 | 100.00p | 112.50p | 100.00p | 112.50p | 2638 |
16/09/2015 | 100.00p | 112.50p | 100.00p | 100.00p | 314 |
15/09/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
14/09/2015 | 100.00p | 107.50p | 100.00p | 100.00p | 186 |
11/09/2015 | 100.00p | 107.50p | 100.00p | 100.00p | 147 |
10/09/2015 | 100.00p | 102.00p | 91.65p | 100.00p | 329 |
09/09/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
08/09/2015 | 100.00p | 102.50p | 96.00p | 100.00p | 1095 |
07/09/2015 | 87.50p | 100.00p | 87.50p | 100.00p | 721 |
04/09/2015 | 100.00p | 110.00p | 87.50p | 87.50p | 1914 |
03/09/2015 | 100.00p | 100.00p | 89.00p | 100.00p | 109 |
02/09/2015 | 100.00p | 106.25p | 89.00p | 100.00p | 1255 |
01/09/2015 | 100.00p | 107.00p | 85.25p | 100.00p | 301 |
28/08/2015 | 100.00p | 100.00p | 81.50p | 100.00p | 3624 |
27/08/2015 | 100.00p | 108.50p | 75.00p | 100.00p | 4128 |
26/08/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
25/08/2015 | 112.50p | 112.50p | 87.50p | 100.00p | 4717 |
24/08/2015 | 112.50p | 116.00p | 100.00p | 112.50p | 2320 |
21/08/2015 | 125.00p | 125.00p | 100.00p | 112.50p | 3878 |
20/08/2015 | 125.00p | 125.00p | 107.75p | 125.00p | 1425 |
19/08/2015 | 125.00p | 125.00p | 112.75p | 125.00p | 757 |
18/08/2015 | 125.00p | 127.00p | 107.00p | 125.00p | 2847 |
17/08/2015 | 125.00p | 127.00p | 105.00p | 125.00p | 2252 |
14/08/2015 | 125.00p | 125.00p | 102.50p | 125.00p | 3280 |
13/08/2015 | 112.50p | 137.50p | 112.50p | 125.00p | 3979 |
12/08/2015 | 112.50p | 122.00p | 106.25p | 112.50p | 1191 |
11/08/2015 | 112.50p | 112.50p | 102.50p | 112.50p | 408 |
10/08/2015 | 112.50p | 112.50p | 102.50p | 112.50p | 400 |
07/08/2015 | 125.00p | 125.00p | 104.00p | 112.50p | 2113 |
06/08/2015 | 112.50p | 125.00p | 109.00p | 125.00p | 431 |
05/08/2015 | 112.50p | 117.25p | 105.50p | 112.50p | 2093 |
04/08/2015 | 125.00p | 125.00p | 107.50p | 112.50p | 480 |
03/08/2015 | 125.00p | 145.00p | 107.50p | 125.00p | 91 |
31/07/2015 | 112.50p | 125.00p | 105.25p | 125.00p | 1343 |
30/07/2015 | 125.00p | 125.00p | 105.00p | 112.50p | 1624 |
29/07/2015 | 125.00p | 150.00p | 75.00p | 125.00p | 79223 |
28/07/2015 | 125.00p | 127.25p | 120.75p | 125.00p | 1636 |
27/07/2015 | 125.00p | 125.00p | 120.75p | 125.00p | 80 |
24/07/2015 | 137.50p | 137.50p | 120.50p | 125.00p | 3909 |
23/07/2015 | 137.50p | 137.50p | 125.00p | 137.50p | 418 |
22/07/2015 | 137.50p | 137.50p | 125.00p | 137.50p | 2641 |
21/07/2015 | 137.50p | 137.50p | 130.00p | 137.50p | 2299 |
20/07/2015 | 137.50p | 137.50p | 130.00p | 137.50p | 611 |
17/07/2015 | 137.50p | 141.00p | 125.00p | 137.50p | 2292 |
16/07/2015 | 137.50p | 150.00p | 130.00p | 137.50p | 1634 |
15/07/2015 | 137.50p | 164.75p | 132.50p | 137.50p | 6931 |
14/07/2015 | 150.00p | 150.00p | 125.00p | 137.50p | 4054 |
13/07/2015 | 150.00p | 150.00p | 135.00p | 150.00p | 3264 |
10/07/2015 | 150.00p | 154.50p | 142.50p | 150.00p | 942 |
09/07/2015 | 150.00p | 154.50p | 142.50p | 150.00p | 476 |
08/07/2015 | 150.00p | 177.50p | 142.50p | 150.00p | 3615 |
07/07/2015 | 150.00p | 157.50p | 146.25p | 150.00p | 2972 |
06/07/2015 | 150.00p | 154.95p | 147.00p | 150.00p | 512 |
03/07/2015 | 150.00p | 156.00p | 146.25p | 150.00p | 475 |
02/07/2015 | 137.50p | 157.00p | 137.50p | 150.00p | 3374 |
01/07/2015 | 137.50p | 147.25p | 135.00p | 137.50p | 1372 |
30/06/2015 | 150.00p | 162.50p | 135.00p | 137.50p | 614 |
29/06/2015 | 150.00p | 167.50p | 140.00p | 150.00p | 2496 |
26/06/2015 | 150.00p | 172.00p | 130.00p | 162.50p | 5593 |
25/06/2015 | 150.00p | 150.00p | 130.00p | 150.00p | 907 |
24/06/2015 | 137.50p | 150.00p | 137.50p | 150.00p | 647 |
23/06/2015 | 150.00p | 154.50p | 134.00p | 137.50p | 1500 |
22/06/2015 | 150.00p | 154.50p | 150.00p | 150.00p | 40 |
19/06/2015 | 150.00p | 157.50p | 150.00p | 150.00p | 361 |
18/06/2015 | 150.00p | 165.00p | 132.50p | 150.00p | 985 |
17/06/2015 | 125.00p | 150.00p | 125.00p | 150.00p | 778 |
16/06/2015 | 150.00p | 150.00p | 124.75p | 125.00p | 2209 |
15/06/2015 | 125.00p | 157.50p | 117.50p | 150.00p | 4478 |
12/06/2015 | 137.50p | 137.50p | 110.00p | 125.00p | 1615 |
11/06/2015 | 137.50p | 150.00p | 125.00p | 137.50p | 619 |
10/06/2015 | 150.00p | 162.00p | 125.00p | 137.50p | 5518 |
09/06/2015 | 137.50p | 169.75p | 121.25p | 150.00p | 14530 |
08/06/2015 | 137.50p | 137.50p | 118.00p | 137.50p | 21248 |
05/06/2015 | 150.00p | 150.00p | 125.00p | 137.50p | 13021 |
04/06/2015 | 150.00p | 150.00p | 133.00p | 150.00p | 143 |
03/06/2015 | 150.00p | 160.00p | 133.00p | 150.00p | 466 |
02/06/2015 | 150.00p | 150.00p | 132.50p | 150.00p | 30 |
01/06/2015 | 150.00p | 162.00p | 134.00p | 150.00p | 848 |
29/05/2015 | 150.00p | 155.00p | 140.00p | 150.00p | 6546 |
28/05/2015 | 125.00p | 186.00p | 112.50p | 150.00p | 15503 |
27/05/2015 | 150.00p | 150.00p | 112.75p | 125.00p | 3491 |
26/05/2015 | 150.00p | 156.00p | 126.00p | 150.00p | 669 |
22/05/2015 | 150.00p | 155.00p | 125.75p | 150.00p | 4010 |
21/05/2015 | 150.00p | 154.50p | 130.00p | 150.00p | 383 |
20/05/2015 | 150.00p | 150.00p | 132.50p | 150.00p | 2628 |
19/05/2015 | 150.00p | 157.50p | 137.50p | 150.00p | 831 |
18/05/2015 | 150.00p | 155.75p | 112.50p | 150.00p | 4447 |
15/05/2015 | 150.00p | 160.00p | 132.50p | 150.00p | 5348 |
14/05/2015 | 150.00p | 175.00p | 142.50p | 150.00p | 2493 |
13/05/2015 | 150.00p | 160.00p | 125.00p | 150.00p | 1330 |
12/05/2015 | 150.00p | 160.00p | 150.00p | 150.00p | 300 |
11/05/2015 | 150.00p | 150.00p | 134.00p | 150.00p | 3483 |
08/05/2015 | 150.00p | 175.00p | 134.00p | 150.00p | 2795 |
07/05/2015 | 150.00p | 150.00p | 130.25p | 150.00p | 2127 |
06/05/2015 | 150.00p | 155.00p | 107.50p | 150.00p | 7940 |
05/05/2015 | 162.50p | 170.00p | 124.25p | 150.00p | 3344 |
01/05/2015 | 162.50p | 189.50p | 125.00p | 162.50p | 927 |
30/04/2015 | 162.50p | 192.50p | 142.75p | 162.50p | 543 |
29/04/2015 | 162.50p | 185.00p | 142.50p | 162.50p | 1836 |
28/04/2015 | 150.00p | 199.75p | 125.75p | 162.50p | 8106 |
27/04/2015 | 150.00p | 158.75p | 129.00p | 150.00p | 1052 |
24/04/2015 | 150.00p | 150.00p | 115.25p | 150.00p | 3091 |
23/04/2015 | 162.50p | 162.50p | 125.00p | 150.00p | 1689 |
22/04/2015 | 162.50p | 162.50p | 160.00p | 162.50p | 455 |
21/04/2015 | 162.50p | 162.50p | 150.50p | 162.50p | 338 |
20/04/2015 | 162.50p | 212.50p | 150.00p | 162.50p | 872 |
17/04/2015 | 150.00p | 167.50p | 125.00p | 162.50p | 6120 |
16/04/2015 | 162.50p | 172.50p | 130.50p | 150.00p | 2940 |
15/04/2015 | 162.50p | 172.50p | 132.75p | 162.50p | 535 |
14/04/2015 | 150.00p | 174.25p | 125.00p | 162.50p | 6595 |
13/04/2015 | 150.00p | 150.00p | 125.00p | 150.00p | 2044 |
10/04/2015 | 150.00p | 150.00p | 130.25p | 150.00p | 471 |
09/04/2015 | 162.50p | 165.00p | 137.00p | 150.00p | 12110 |
08/04/2015 | 150.00p | 162.50p | 150.00p | 162.50p | 705 |
07/04/2015 | 150.00p | 157.50p | 132.50p | 150.00p | 505 |
02/04/2015 | 162.50p | 162.50p | 132.50p | 150.00p | 2616 |
01/04/2015 | 162.50p | 162.50p | 150.00p | 162.50p | 356 |
31/03/2015 | 162.50p | 163.50p | 150.00p | 162.50p | 1122 |
30/03/2015 | 162.50p | 162.50p | 150.00p | 162.50p | 1350 |
27/03/2015 | 162.50p | 175.00p | 150.00p | 162.50p | 8780 |
26/03/2015 | 162.50p | 162.50p | 125.03p | 150.00p | 3649 |
25/03/2015 | 162.50p | 212.50p | 150.00p | 162.50p | 460 |
24/03/2015 | 162.50p | 172.50p | 152.75p | 162.50p | 1542 |
23/03/2015 | 162.50p | 167.50p | 152.50p | 162.50p | 756 |
20/03/2015 | 175.00p | 175.00p | 150.00p | 162.50p | 1405 |
19/03/2015 | 175.00p | 175.00p | 150.00p | 175.00p | 1894 |
18/03/2015 | 175.00p | 212.50p | 157.50p | 175.00p | 1623 |
17/03/2015 | 175.00p | 185.00p | 160.00p | 175.00p | 2361 |
16/03/2015 | 175.00p | 182.50p | 165.00p | 175.00p | 2275 |
13/03/2015 | 175.00p | 181.25p | 165.00p | 175.00p | 1912 |
12/03/2015 | 175.00p | 187.50p | 152.75p | 175.00p | 2222 |
11/03/2015 | 162.50p | 187.50p | 147.50p | 175.00p | 1247 |
10/03/2015 | 162.50p | 170.50p | 147.00p | 162.50p | 1069 |
09/03/2015 | 187.50p | 187.50p | 125.00p | 162.50p | 6463 |
06/03/2015 | 187.50p | 200.00p | 150.00p | 187.50p | 3321 |
05/03/2015 | 175.00p | 245.50p | 150.00p | 187.50p | 8516 |
04/03/2015 | 162.50p | 185.00p | 152.75p | 175.00p | 1479 |
03/03/2015 | 162.50p | 169.75p | 152.50p | 162.50p | 1752 |
02/03/2015 | 187.50p | 200.00p | 152.50p | 162.50p | 5825 |
27/02/2015 | 150.00p | 200.00p | 130.00p | 187.50p | 6335 |
26/02/2015 | 150.00p | 150.00p | 130.00p | 150.00p | 123 |
25/02/2015 | 150.00p | 152.50p | 130.00p | 150.00p | 392 |
24/02/2015 | 150.00p | 160.00p | 132.50p | 150.00p | 2413 |
23/02/2015 | 162.50p | 165.00p | 140.00p | 150.00p | 2686 |
20/02/2015 | 162.50p | 165.00p | 142.50p | 162.50p | 2772 |
19/02/2015 | 150.00p | 175.00p | 137.50p | 162.50p | 9295 |
18/02/2015 | 162.50p | 170.00p | 132.50p | 150.00p | 995 |
17/02/2015 | 137.50p | 167.50p | 137.50p | 162.50p | 2115 |
16/02/2015 | 150.00p | 150.00p | 125.50p | 137.50p | 3361 |
13/02/2015 | 150.00p | 170.00p | 130.00p | 150.00p | 3653 |
12/02/2015 | 162.50p | 162.50p | 137.50p | 150.00p | 1146 |
11/02/2015 | 162.50p | 175.00p | 141.25p | 162.50p | 5984 |
10/02/2015 | 162.50p | 185.00p | 132.50p | 162.50p | 5011 |
09/02/2015 | 162.50p | 162.50p | 132.50p | 162.50p | 1374 |
06/02/2015 | 137.50p | 162.50p | 125.00p | 162.50p | 2939 |
05/02/2015 | 150.00p | 150.00p | 125.00p | 137.50p | 975 |
04/02/2015 | 150.00p | 160.00p | 131.50p | 150.00p | 1441 |
03/02/2015 | 150.00p | 160.00p | 130.00p | 150.00p | 3379 |
02/02/2015 | 150.00p | 162.50p | 132.50p | 150.00p | 3172 |
30/01/2015 | 137.50p | 162.50p | 137.50p | 150.00p | 5057 |
29/01/2015 | 150.00p | 162.00p | 132.50p | 137.50p | 1421 |
28/01/2015 | 162.50p | 187.50p | 142.50p | 150.00p | 2530 |
27/01/2015 | 162.50p | 165.00p | 150.25p | 162.50p | 733 |
26/01/2015 | 175.00p | 175.00p | 150.00p | 162.50p | 2416 |
23/01/2015 | 175.00p | 212.50p | 150.00p | 175.00p | 1258 |
22/01/2015 | 175.00p | 184.75p | 155.00p | 175.00p | 1328 |
21/01/2015 | 175.00p | 175.00p | 150.00p | 175.00p | 2230 |
20/01/2015 | 150.00p | 182.75p | 150.00p | 175.00p | 14056 |
19/01/2015 | 150.00p | 160.00p | 140.00p | 150.00p | 4428 |
16/01/2015 | 150.00p | 167.50p | 137.50p | 150.00p | 6664 |
15/01/2015 | 175.00p | 185.00p | 135.00p | 150.00p | 18355 |
14/01/2015 | 162.50p | 185.00p | 150.00p | 175.00p | 8681 |
13/01/2015 | 187.50p | 187.50p | 146.50p | 162.50p | 4438 |
12/01/2015 | 175.00p | 200.00p | 150.00p | 187.50p | 6554 |
09/01/2015 | 200.00p | 210.00p | 165.00p | 175.00p | 8069 |
08/01/2015 | 175.00p | 200.00p | 165.00p | 200.00p | 4360 |
07/01/2015 | 150.00p | 200.00p | 137.50p | 175.00p | 13133 |
06/01/2015 | 150.00p | 161.25p | 143.75p | 150.00p | 1076 |
05/01/2015 | 175.00p | 187.50p | 135.00p | 150.00p | 20922 |
02/01/2015 | 125.00p | 250.00p | 125.00p | 175.00p | 43221 |
31/12/2014 | 137.50p | 137.50p | 100.75p | 125.00p | 2434 |
30/12/2014 | 137.50p | 142.50p | 125.00p | 137.50p | 1563 |
29/12/2014 | 137.50p | 144.00p | 118.75p | 137.50p | 3982 |
24/12/2014 | 137.50p | 142.50p | 127.50p | 137.50p | 1679 |
23/12/2014 | 137.50p | 187.50p | 127.50p | 137.50p | 1733 |
22/12/2014 | 137.50p | 137.50p | 118.75p | 137.50p | 3553 |
19/12/2014 | 162.50p | 187.50p | 113.75p | 137.50p | 2955 |
18/12/2014 | 150.00p | 162.50p | 125.00p | 150.00p | 3973 |
17/12/2014 | 125.00p | 150.00p | 112.75p | 125.00p | 2618 |
*Close Price adjusted for both dividends and splits