Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
04/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
03/12/2014 | 17.50p | 17.50p | 17.00p | 17.50p | 1000 |
02/12/2014 | 19.00p | 19.00p | 17.00p | 17.50p | 84027 |
01/12/2014 | 19.50p | 19.50p | 18.00p | 19.00p | 110871 |
28/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
27/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
26/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
25/11/2014 | 19.50p | 19.50p | 19.00p | 19.50p | 7959 |
24/11/2014 | 19.50p | 20.00p | 19.50p | 19.50p | 0 |
21/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
20/11/2014 | 19.50p | 19.50p | 19.00p | 19.50p | 21052 |
19/11/2014 | 20.00p | 20.00p | 19.00p | 19.50p | 50000 |
18/11/2014 | 19.00p | 20.00p | 19.00p | 20.00p | 0 |
17/11/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 25001 |
14/11/2014 | 18.10p | 19.00p | 18.10p | 19.00p | 62785 |
13/11/2014 | 19.63p | 19.63p | 18.50p | 19.13p | 40000 |
12/11/2014 | 19.63p | 19.63p | 19.63p | 19.63p | 0 |
11/11/2014 | 19.63p | 19.63p | 19.63p | 19.63p | 0 |
10/11/2014 | 20.38p | 20.38p | 19.63p | 19.63p | 0 |
07/11/2014 | 19.63p | 19.63p | 19.63p | 19.63p | 0 |
06/11/2014 | 19.63p | 19.63p | 19.63p | 19.63p | 0 |
05/11/2014 | 19.63p | 19.63p | 19.63p | 19.63p | 0 |
04/11/2014 | 20.25p | 20.25p | 18.50p | 19.63p | 97747 |
03/11/2014 | 20.25p | 20.25p | 19.04p | 20.25p | 135190 |
31/10/2014 | 20.25p | 20.25p | 19.50p | 20.25p | 70000 |
30/10/2014 | 20.25p | 20.25p | 19.50p | 20.25p | 10000 |
29/10/2014 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
28/10/2014 | 20.25p | 20.25p | 19.50p | 20.25p | 1000 |
27/10/2014 | 20.38p | 20.38p | 19.50p | 20.25p | 10580 |
24/10/2014 | 20.87p | 20.87p | 19.75p | 20.38p | 20039 |
23/10/2014 | 20.38p | 20.38p | 19.80p | 20.38p | 3750 |
22/10/2014 | 21.00p | 21.00p | 20.00p | 20.50p | 80000 |
21/10/2014 | 20.00p | 20.50p | 20.00p | 20.50p | 0 |
20/10/2014 | 20.75p | 20.75p | 20.00p | 20.50p | 83187 |
17/10/2014 | 23.50p | 23.50p | 18.50p | 20.75p | 685312 |
16/10/2014 | 28.00p | 28.00p | 27.00p | 27.50p | 8577 |
15/10/2014 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
14/10/2014 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
13/10/2014 | 27.75p | 27.75p | 27.50p | 27.50p | 0 |
10/10/2014 | 28.50p | 28.50p | 27.75p | 27.75p | 80756 |
09/10/2014 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
08/10/2014 | 29.25p | 29.25p | 28.50p | 28.50p | 0 |
07/10/2014 | 28.75p | 29.45p | 28.75p | 29.25p | 8458 |
06/10/2014 | 28.75p | 29.50p | 28.75p | 28.75p | 211500 |
03/10/2014 | 29.00p | 30.00p | 28.10p | 28.75p | 269241 |
02/10/2014 | 29.00p | 29.75p | 29.00p | 29.00p | 13000 |
01/10/2014 | 29.00p | 30.00p | 28.00p | 29.00p | 97181 |
30/09/2014 | 29.50p | 30.50p | 28.00p | 29.00p | 1057104 |
29/09/2014 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
26/09/2014 | 29.50p | 29.88p | 29.25p | 29.25p | 0 |
25/09/2014 | 30.13p | 30.13p | 29.28p | 29.88p | 2717 |
24/09/2014 | 30.13p | 30.13p | 30.08p | 30.13p | 2293 |
23/09/2014 | 30.13p | 30.13p | 30.13p | 30.13p | 0 |
22/09/2014 | 30.13p | 30.13p | 29.25p | 30.13p | 7500 |
19/09/2014 | 30.25p | 30.25p | 29.25p | 30.13p | 10000 |
18/09/2014 | 30.25p | 30.25p | 29.29p | 30.25p | 20000 |
17/09/2014 | 30.63p | 30.63p | 30.63p | 30.63p | 0 |
16/09/2014 | 30.63p | 30.63p | 30.63p | 30.63p | 0 |
15/09/2014 | 30.63p | 30.63p | 30.25p | 30.63p | 36000 |
12/09/2014 | 30.75p | 30.75p | 29.79p | 30.63p | 16460 |
11/09/2014 | 30.75p | 30.75p | 30.75p | 30.75p | 0 |
10/09/2014 | 30.50p | 30.75p | 30.50p | 30.75p | 0 |
09/09/2014 | 30.50p | 30.50p | 30.25p | 30.50p | 3700 |
08/09/2014 | 30.00p | 30.50p | 29.50p | 30.50p | 80027 |
05/09/2014 | 30.00p | 30.00p | 29.50p | 30.00p | 15709 |
04/09/2014 | 30.25p | 30.25p | 29.50p | 30.00p | 33250 |
03/09/2014 | 30.50p | 31.00p | 30.00p | 30.25p | 70000 |
02/09/2014 | 30.75p | 30.75p | 30.00p | 30.50p | 10000 |
01/09/2014 | 28.00p | 31.00p | 28.00p | 30.75p | 37676 |
29/08/2014 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
28/08/2014 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
27/08/2014 | 28.00p | 28.75p | 28.00p | 28.00p | 1769 |
26/08/2014 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
22/08/2014 | 28.00p | 29.00p | 28.00p | 28.00p | 10000 |
21/08/2014 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
20/08/2014 | 28.00p | 29.00p | 28.00p | 28.00p | 2186 |
19/08/2014 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
18/08/2014 | 28.00p | 28.40p | 28.00p | 28.00p | 4112 |
15/08/2014 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
14/08/2014 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
13/08/2014 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
12/08/2014 | 28.13p | 28.13p | 28.00p | 28.00p | 0 |
11/08/2014 | 28.50p | 28.50p | 28.00p | 28.13p | 20000 |
08/08/2014 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
07/08/2014 | 28.50p | 29.00p | 28.00p | 28.50p | 22042 |
06/08/2014 | 28.50p | 28.50p | 28.50p | 28.50p | 4917 |
05/08/2014 | 28.50p | 30.00p | 28.50p | 28.50p | 0 |
04/08/2014 | 28.50p | 30.00p | 28.50p | 28.50p | 0 |
01/08/2014 | 29.00p | 30.00p | 28.50p | 28.50p | 0 |
31/07/2014 | 29.00p | 30.00p | 29.00p | 29.00p | 0 |
30/07/2014 | 29.00p | 30.00p | 29.00p | 29.00p | 0 |
29/07/2014 | 29.00p | 30.00p | 29.00p | 29.00p | 41 |
28/07/2014 | 29.00p | 30.00p | 29.00p | 29.00p | 7500 |
25/07/2014 | 29.00p | 30.00p | 28.00p | 29.00p | 0 |
24/07/2014 | 29.00p | 30.00p | 28.00p | 29.00p | 19000 |
23/07/2014 | 29.00p | 30.00p | 28.00p | 29.00p | 0 |
22/07/2014 | 29.00p | 30.00p | 28.00p | 29.00p | 19262 |
21/07/2014 | 27.50p | 27.50p | 27.50p | 27.50p | 10000 |
18/07/2014 | 27.50p | 27.75p | 27.00p | 27.50p | 0 |
17/07/2014 | 27.75p | 27.75p | 27.00p | 27.50p | 6726 |
16/07/2014 | 27.75p | 28.50p | 27.75p | 27.75p | 10000 |
15/07/2014 | 28.00p | 28.50p | 27.00p | 27.75p | 45000 |
14/07/2014 | 28.00p | 28.00p | 27.50p | 28.00p | 5450 |
11/07/2014 | 29.25p | 29.25p | 28.00p | 28.00p | 45000 |
10/07/2014 | 29.25p | 30.00p | 29.25p | 29.25p | 135000 |
09/07/2014 | 29.50p | 29.50p | 28.50p | 29.25p | 0 |
08/07/2014 | 29.50p | 29.50p | 28.50p | 29.50p | 10562 |
07/07/2014 | 29.50p | 29.50p | 28.50p | 29.50p | 34242 |
04/07/2014 | 29.25p | 30.00p | 29.25p | 29.50p | 13250 |
03/07/2014 | 29.50p | 29.50p | 28.50p | 29.25p | 61442 |
02/07/2014 | 29.50p | 30.50p | 29.50p | 29.50p | 0 |
01/07/2014 | 29.50p | 30.50p | 29.50p | 29.50p | 50111 |
30/06/2014 | 27.00p | 30.50p | 27.00p | 29.50p | 119343 |
27/06/2014 | 27.00p | 27.00p | 26.00p | 27.00p | 0 |
26/06/2014 | 27.00p | 27.00p | 26.00p | 27.00p | 10000 |
25/06/2014 | 23.25p | 27.00p | 23.25p | 27.00p | 163769 |
24/06/2014 | 23.25p | 23.50p | 22.00p | 23.25p | 0 |
23/06/2014 | 23.50p | 23.50p | 22.00p | 23.25p | 45000 |
20/06/2014 | 23.00p | 24.50p | 23.00p | 23.50p | 6000 |
19/06/2014 | 25.50p | 26.90p | 24.50p | 24.50p | 0 |
18/06/2014 | 25.50p | 26.90p | 25.00p | 25.50p | 0 |
17/06/2014 | 25.50p | 26.90p | 25.00p | 25.50p | 0 |
16/06/2014 | 25.50p | 26.90p | 25.00p | 25.50p | 0 |
13/06/2014 | 26.00p | 26.90p | 25.00p | 25.50p | 11731 |
12/06/2014 | 26.00p | 27.00p | 26.00p | 26.00p | 5500 |
11/06/2014 | 26.00p | 26.00p | 25.50p | 26.00p | 15000 |
10/06/2014 | 27.00p | 27.00p | 25.00p | 26.00p | 0 |
09/06/2014 | 26.00p | 27.00p | 25.00p | 26.00p | 0 |
06/06/2014 | 26.00p | 27.00p | 25.00p | 26.00p | 0 |
05/06/2014 | 26.00p | 27.00p | 25.00p | 26.00p | 53965 |
04/06/2014 | 26.00p | 27.00p | 26.00p | 26.00p | 0 |
03/06/2014 | 26.00p | 27.00p | 26.00p | 26.00p | 8763 |
02/06/2014 | 26.00p | 27.00p | 26.00p | 26.00p | 326500 |
30/05/2014 | 23.00p | 26.00p | 21.10p | 26.00p | 220304 |
29/05/2014 | 22.25p | 22.25p | 20.00p | 21.75p | 338283 |
28/05/2014 | 21.00p | 22.50p | 21.00p | 22.25p | 0 |
27/05/2014 | 22.25p | 22.50p | 21.50p | 22.25p | 11288 |
23/05/2014 | 22.25p | 23.00p | 21.50p | 22.25p | 56307 |
22/05/2014 | 22.25p | 22.90p | 22.25p | 22.25p | 4419 |
21/05/2014 | 22.25p | 22.25p | 21.50p | 22.25p | 0 |
20/05/2014 | 22.25p | 22.25p | 21.50p | 22.25p | 0 |
19/05/2014 | 22.25p | 22.25p | 21.50p | 22.25p | 0 |
16/05/2014 | 22.25p | 22.25p | 21.50p | 22.25p | 10000 |
15/05/2014 | 22.50p | 22.90p | 21.50p | 22.25p | 23734 |
14/05/2014 | 22.50p | 22.50p | 22.00p | 22.50p | 30000 |
13/05/2014 | 21.50p | 22.50p | 21.50p | 22.50p | 25000 |
12/05/2014 | 21.50p | 21.50p | 20.50p | 21.50p | 10000 |
09/05/2014 | 21.50p | 24.00p | 20.50p | 21.50p | 0 |
08/05/2014 | 23.00p | 24.00p | 20.50p | 21.50p | 26495 |
07/05/2014 | 23.50p | 23.50p | 23.00p | 23.00p | 10000 |
06/05/2014 | 22.00p | 24.00p | 22.00p | 23.50p | 111500 |
02/05/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 10869 |
01/05/2014 | 20.00p | 23.00p | 20.00p | 23.00p | 20000 |
30/04/2014 | 22.50p | 22.50p | 18.00p | 20.00p | 476971 |
29/04/2014 | 22.50p | 23.25p | 21.90p | 22.50p | 28450 |
28/04/2014 | 22.50p | 23.50p | 22.50p | 22.50p | 10000 |
25/04/2014 | 22.50p | 23.50p | 22.25p | 22.50p | 0 |
24/04/2014 | 23.50p | 23.50p | 22.25p | 22.50p | 10000 |
23/04/2014 | 24.50p | 24.50p | 21.50p | 23.50p | 27785 |
22/04/2014 | 22.75p | 23.50p | 22.75p | 22.75p | 1000 |
17/04/2014 | 24.50p | 24.50p | 22.50p | 22.75p | 0 |
16/04/2014 | 24.50p | 24.50p | 22.75p | 22.75p | 29127 |
15/04/2014 | 21.25p | 26.00p | 21.00p | 24.50p | 86603 |
14/04/2014 | 18.50p | 21.50p | 18.50p | 20.50p | 30000 |
11/04/2014 | 18.50p | 18.50p | 18.13p | 18.50p | 112785 |
10/04/2014 | 18.00p | 18.50p | 18.00p | 18.50p | 873909 |
09/04/2014 | 18.00p | 18.40p | 18.00p | 18.00p | 2671 |
08/04/2014 | 18.00p | 18.45p | 17.60p | 18.00p | 58622 |
07/04/2014 | 18.00p | 18.45p | 18.00p | 18.00p | 20000 |
04/04/2014 | 18.00p | 18.40p | 17.60p | 18.00p | 0 |
03/04/2014 | 18.00p | 18.40p | 17.60p | 18.00p | 126421 |
02/04/2014 | 18.00p | 18.40p | 18.00p | 18.00p | 12526 |
01/04/2014 | 18.00p | 18.40p | 18.00p | 18.00p | 25421 |
31/03/2014 | 19.50p | 19.50p | 18.00p | 18.00p | 26272 |
28/03/2014 | 18.00p | 19.50p | 17.00p | 18.00p | 0 |
27/03/2014 | 19.50p | 19.50p | 17.00p | 17.50p | 65437 |
26/03/2014 | 18.00p | 18.70p | 17.75p | 18.00p | 355021 |
25/03/2014 | 18.00p | 18.00p | 17.00p | 18.00p | 139577 |
24/03/2014 | 18.00p | 18.00p | 17.15p | 18.00p | 0 |
21/03/2014 | 18.00p | 18.00p | 17.15p | 18.00p | 0 |
20/03/2014 | 18.00p | 18.00p | 17.15p | 18.00p | 26000 |
19/03/2014 | 18.00p | 18.75p | 17.50p | 18.00p | 55000 |
18/03/2014 | 19.50p | 19.50p | 18.00p | 18.00p | 0 |
17/03/2014 | 18.00p | 18.88p | 18.00p | 18.00p | 371305 |
14/03/2014 | 18.00p | 18.75p | 17.50p | 18.00p | 0 |
13/03/2014 | 18.00p | 18.75p | 17.50p | 18.00p | 0 |
12/03/2014 | 18.00p | 18.75p | 17.50p | 18.00p | 0 |
11/03/2014 | 18.00p | 18.75p | 17.50p | 18.00p | 15157 |
10/03/2014 | 18.00p | 18.00p | 17.50p | 18.00p | 2555 |
07/03/2014 | 18.00p | 19.00p | 18.00p | 18.00p | 269748 |
06/03/2014 | 17.00p | 19.00p | 17.00p | 18.00p | 1070199 |
05/03/2014 | 17.00p | 17.85p | 17.00p | 17.00p | 28750 |
04/03/2014 | 17.00p | 17.85p | 16.00p | 17.00p | 35291 |
03/03/2014 | 17.00p | 17.85p | 17.00p | 17.00p | 41500 |
28/02/2014 | 17.00p | 17.85p | 17.00p | 17.00p | 0 |
27/02/2014 | 17.00p | 17.85p | 17.00p | 17.00p | 27844 |
26/02/2014 | 17.00p | 17.85p | 17.00p | 17.00p | 0 |
25/02/2014 | 17.00p | 17.85p | 17.00p | 17.00p | 0 |
24/02/2014 | 17.00p | 17.85p | 17.00p | 17.00p | 35000 |
*Close Price adjusted for both dividends and splits