Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/09/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
22/09/2015 | 22.25p | 22.25p | 21.75p | 21.75p | 0 |
21/09/2015 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
18/09/2015 | 22.50p | 22.50p | 22.25p | 22.25p | 0 |
17/09/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
16/09/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
15/09/2015 | 22.50p | 22.50p | 22.10p | 22.50p | 50000 |
14/09/2015 | 22.50p | 22.50p | 22.25p | 22.50p | 135000 |
11/09/2015 | 22.50p | 22.50p | 22.25p | 22.50p | 0 |
10/09/2015 | 22.25p | 22.25p | 21.50p | 22.25p | 83154 |
09/09/2015 | 22.25p | 22.25p | 22.25p | 22.25p | 4000000 |
08/09/2015 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
07/09/2015 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
04/09/2015 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
03/09/2015 | 22.00p | 22.25p | 22.00p | 22.25p | 0 |
02/09/2015 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
01/09/2015 | 22.25p | 22.25p | 21.55p | 22.25p | 7500 |
28/08/2015 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
27/08/2015 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
26/08/2015 | 22.25p | 22.50p | 21.75p | 22.25p | 131401 |
25/08/2015 | 22.00p | 22.25p | 22.00p | 22.25p | 0 |
24/08/2015 | 22.62p | 22.62p | 21.75p | 22.00p | 88605 |
21/08/2015 | 22.62p | 22.62p | 22.62p | 22.62p | 0 |
20/08/2015 | 22.62p | 22.62p | 22.62p | 22.62p | 0 |
19/08/2015 | 22.62p | 22.62p | 22.62p | 22.62p | 0 |
18/08/2015 | 22.62p | 22.88p | 22.62p | 22.62p | 0 |
17/08/2015 | 22.88p | 22.88p | 22.88p | 22.88p | 0 |
14/08/2015 | 22.88p | 24.12p | 22.88p | 22.88p | 0 |
13/08/2015 | 24.12p | 24.50p | 24.12p | 24.12p | 10000 |
12/08/2015 | 24.50p | 24.50p | 24.12p | 24.12p | 11381 |
11/08/2015 | 24.12p | 24.12p | 24.12p | 24.12p | 0 |
10/08/2015 | 24.12p | 24.12p | 23.63p | 24.12p | 2910 |
07/08/2015 | 24.12p | 24.12p | 24.12p | 24.12p | 0 |
06/08/2015 | 24.12p | 24.12p | 24.12p | 24.12p | 0 |
05/08/2015 | 24.12p | 24.12p | 24.12p | 24.12p | 0 |
04/08/2015 | 24.12p | 24.12p | 24.12p | 24.12p | 0 |
03/08/2015 | 24.12p | 24.12p | 24.12p | 24.12p | 0 |
31/07/2015 | 24.12p | 24.12p | 24.12p | 24.12p | 0 |
30/07/2015 | 24.12p | 24.12p | 24.12p | 24.12p | 0 |
29/07/2015 | 24.12p | 24.12p | 24.12p | 24.12p | 0 |
28/07/2015 | 24.12p | 24.12p | 24.12p | 24.12p | 0 |
27/07/2015 | 24.12p | 24.50p | 23.71p | 24.12p | 4000 |
24/07/2015 | 24.12p | 24.12p | 24.12p | 24.12p | 0 |
23/07/2015 | 24.12p | 24.12p | 24.12p | 24.12p | 0 |
22/07/2015 | 24.12p | 24.12p | 24.12p | 24.12p | 0 |
21/07/2015 | 24.12p | 24.12p | 24.12p | 24.12p | 0 |
20/07/2015 | 24.12p | 24.12p | 24.12p | 24.12p | 0 |
17/07/2015 | 24.12p | 24.12p | 24.12p | 24.12p | 0 |
16/07/2015 | 24.12p | 24.12p | 24.12p | 24.12p | 0 |
15/07/2015 | 24.12p | 24.12p | 24.12p | 24.12p | 0 |
14/07/2015 | 24.12p | 24.12p | 24.12p | 24.12p | 0 |
13/07/2015 | 24.12p | 24.12p | 24.12p | 24.12p | 0 |
10/07/2015 | 24.50p | 24.50p | 24.12p | 24.12p | 0 |
09/07/2015 | 24.50p | 24.63p | 24.12p | 24.12p | 0 |
08/07/2015 | 24.50p | 24.75p | 24.50p | 24.63p | 10000 |
07/07/2015 | 24.50p | 24.50p | 24.10p | 24.50p | 24000 |
06/07/2015 | 24.38p | 25.00p | 24.38p | 24.50p | 349000 |
03/07/2015 | 24.38p | 24.60p | 24.00p | 24.38p | 360000 |
02/07/2015 | 23.63p | 25.89p | 23.63p | 24.38p | 106169 |
01/07/2015 | 23.38p | 23.50p | 22.60p | 23.50p | 17500 |
30/06/2015 | 22.75p | 23.38p | 22.75p | 23.38p | 0 |
29/06/2015 | 22.88p | 23.00p | 22.75p | 22.88p | 175000 |
26/06/2015 | 23.00p | 23.00p | 22.25p | 22.88p | 12 |
25/06/2015 | 23.25p | 23.25p | 23.00p | 23.00p | 0 |
24/06/2015 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
23/06/2015 | 23.38p | 23.38p | 23.25p | 23.25p | 0 |
22/06/2015 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
19/06/2015 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
18/06/2015 | 23.38p | 23.38p | 22.70p | 23.38p | 54640 |
17/06/2015 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
16/06/2015 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
15/06/2015 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
12/06/2015 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
11/06/2015 | 23.38p | 23.38p | 22.80p | 23.38p | 8390 |
10/06/2015 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
09/06/2015 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
08/06/2015 | 23.38p | 23.38p | 22.50p | 23.38p | 15000 |
05/06/2015 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
04/06/2015 | 23.38p | 23.50p | 23.38p | 23.38p | 0 |
03/06/2015 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
02/06/2015 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
01/06/2015 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
29/05/2015 | 23.13p | 24.00p | 23.13p | 23.38p | 10000 |
28/05/2015 | 23.50p | 23.50p | 23.25p | 23.25p | 0 |
27/05/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
26/05/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
22/05/2015 | 23.50p | 23.50p | 22.75p | 23.50p | 41600 |
21/05/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
20/05/2015 | 23.63p | 23.63p | 23.50p | 23.50p | 0 |
19/05/2015 | 23.63p | 23.63p | 23.63p | 23.63p | 0 |
18/05/2015 | 23.88p | 23.88p | 23.18p | 23.63p | 10000 |
15/05/2015 | 23.88p | 23.88p | 23.88p | 23.88p | 0 |
14/05/2015 | 23.88p | 23.88p | 23.88p | 23.88p | 0 |
13/05/2015 | 23.88p | 23.88p | 23.88p | 23.88p | 0 |
12/05/2015 | 23.88p | 23.88p | 23.88p | 23.88p | 0 |
11/05/2015 | 23.63p | 24.75p | 23.63p | 23.88p | 20223 |
08/05/2015 | 24.38p | 24.50p | 23.75p | 24.25p | 809244 |
07/05/2015 | 23.00p | 24.75p | 23.00p | 24.38p | 105413 |
06/05/2015 | 22.00p | 23.00p | 22.00p | 23.00p | 0 |
05/05/2015 | 22.00p | 22.00p | 21.75p | 22.00p | 51288 |
01/05/2015 | 22.00p | 22.20p | 22.00p | 22.00p | 3225 |
30/04/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 150000 |
29/04/2015 | 22.00p | 22.00p | 21.75p | 22.00p | 96000 |
28/04/2015 | 22.13p | 22.13p | 22.00p | 22.00p | 0 |
27/04/2015 | 22.13p | 22.13p | 21.75p | 22.13p | 65654 |
24/04/2015 | 22.13p | 22.13p | 21.79p | 22.13p | 1000 |
23/04/2015 | 21.88p | 22.25p | 21.88p | 22.13p | 27077 |
22/04/2015 | 24.75p | 24.75p | 21.88p | 21.88p | 315116 |
21/04/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
20/04/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
17/04/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
16/04/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
15/04/2015 | 22.50p | 22.50p | 22.00p | 22.00p | 0 |
14/04/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
13/04/2015 | 22.50p | 22.50p | 22.00p | 22.00p | 0 |
10/04/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
09/04/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
08/04/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
07/04/2015 | 22.00p | 22.00p | 21.05p | 22.00p | 25493 |
02/04/2015 | 22.00p | 23.00p | 21.25p | 22.00p | 54500 |
01/04/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
31/03/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
30/03/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
27/03/2015 | 22.00p | 23.00p | 21.00p | 22.00p | 103357 |
26/03/2015 | 22.00p | 22.49p | 21.23p | 22.00p | 71278 |
25/03/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
24/03/2015 | 21.75p | 22.00p | 21.20p | 22.00p | 30000 |
23/03/2015 | 21.00p | 22.00p | 21.00p | 21.75p | 50000 |
20/03/2015 | 21.00p | 22.00p | 21.00p | 21.00p | 13635 |
19/03/2015 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
18/03/2015 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
17/03/2015 | 21.00p | 22.00p | 21.00p | 21.00p | 200 |
16/03/2015 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
13/03/2015 | 21.00p | 21.95p | 20.60p | 21.00p | 208587 |
12/03/2015 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
11/03/2015 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
10/03/2015 | 21.75p | 22.00p | 21.00p | 21.00p | 18276 |
09/03/2015 | 22.00p | 23.00p | 21.60p | 21.75p | 23187 |
06/03/2015 | 21.50p | 23.50p | 21.50p | 22.00p | 91862 |
05/03/2015 | 18.75p | 22.00p | 18.75p | 21.50p | 113933 |
04/03/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
03/03/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
02/03/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
27/02/2015 | 18.75p | 19.00p | 18.75p | 18.75p | 78605 |
26/02/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
25/02/2015 | 19.00p | 19.00p | 17.90p | 18.75p | 5310526 |
24/02/2015 | 19.00p | 19.00p | 17.90p | 19.00p | 1008458 |
23/02/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
20/02/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
19/02/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
18/02/2015 | 18.50p | 19.00p | 18.50p | 19.00p | 0 |
17/02/2015 | 18.75p | 18.75p | 18.00p | 18.50p | 1700000 |
16/02/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
13/02/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
12/02/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
11/02/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
10/02/2015 | 18.75p | 18.75p | 18.10p | 18.50p | 31052 |
09/02/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
06/02/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
05/02/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
04/02/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
03/02/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
02/02/2015 | 18.00p | 18.00p | 17.50p | 18.00p | 227000 |
30/01/2015 | 18.00p | 19.00p | 17.50p | 18.00p | 9661 |
29/01/2015 | 17.75p | 18.49p | 17.75p | 17.75p | 16000 |
28/01/2015 | 18.50p | 18.50p | 17.75p | 17.75p | 0 |
27/01/2015 | 17.75p | 17.75p | 17.10p | 17.75p | 285000 |
26/01/2015 | 17.75p | 18.50p | 17.75p | 17.75p | 50000 |
23/01/2015 | 18.50p | 18.50p | 18.25p | 18.50p | 0 |
22/01/2015 | 18.75p | 18.75p | 17.75p | 18.50p | 550000 |
21/01/2015 | 19.00p | 19.00p | 17.75p | 18.75p | 419823 |
20/01/2015 | 19.00p | 19.00p | 18.75p | 19.00p | 275149 |
19/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
16/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
15/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
14/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 37214 |
13/01/2015 | 19.00p | 19.00p | 18.50p | 19.00p | 250000 |
12/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
09/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
08/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
07/01/2015 | 19.00p | 19.00p | 18.00p | 19.00p | 40280 |
06/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
05/01/2015 | 19.00p | 19.00p | 18.35p | 19.00p | 101057 |
02/01/2015 | 18.50p | 19.00p | 18.00p | 19.00p | 1427605 |
31/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
30/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
29/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
24/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
23/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
22/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
19/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
18/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
17/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
16/12/2014 | 18.50p | 18.50p | 17.00p | 18.50p | 50000 |
15/12/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 5000 |
12/12/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 2500 |
11/12/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 21765 |
10/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
09/12/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 5000 |
08/12/2014 | 17.50p | 17.50p | 17.00p | 17.50p | 626634 |
*Close Price adjusted for both dividends and splits