Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/12/2014 | 23.75p | 24.48p | 23.32p | 24.25p | 188104 |
15/12/2014 | 24.25p | 24.47p | 23.30p | 23.75p | 102545 |
12/12/2014 | 24.50p | 24.79p | 24.00p | 24.50p | 95357 |
11/12/2014 | 24.50p | 24.50p | 23.88p | 24.50p | 0 |
10/12/2014 | 24.25p | 24.25p | 23.11p | 23.88p | 296787 |
09/12/2014 | 25.00p | 25.00p | 24.15p | 24.25p | 110213 |
08/12/2014 | 26.50p | 26.50p | 24.68p | 25.00p | 128842 |
05/12/2014 | 27.25p | 27.25p | 26.00p | 26.50p | 138014 |
04/12/2014 | 26.75p | 27.25p | 26.75p | 27.25p | 8819 |
03/12/2014 | 26.50p | 27.00p | 26.36p | 26.75p | 117333 |
02/12/2014 | 26.37p | 26.74p | 26.37p | 26.50p | 6496 |
01/12/2014 | 25.75p | 27.45p | 25.20p | 26.37p | 421162 |
28/11/2014 | 24.75p | 26.00p | 24.19p | 25.75p | 160510 |
27/11/2014 | 24.50p | 25.00p | 24.10p | 24.75p | 61556 |
26/11/2014 | 25.50p | 25.50p | 24.02p | 24.50p | 165701 |
25/11/2014 | 25.50p | 25.66p | 25.00p | 25.50p | 67525 |
24/11/2014 | 25.50p | 25.77p | 25.00p | 25.50p | 147943 |
21/11/2014 | 26.00p | 26.40p | 25.00p | 25.50p | 165987 |
20/11/2014 | 26.00p | 26.00p | 25.56p | 26.00p | 10000 |
19/11/2014 | 26.00p | 26.50p | 25.56p | 26.00p | 4863 |
18/11/2014 | 25.25p | 26.40p | 24.74p | 25.75p | 163610 |
17/11/2014 | 25.25p | 25.65p | 24.70p | 25.25p | 27174 |
14/11/2014 | 25.50p | 25.65p | 25.22p | 25.25p | 164265 |
13/11/2014 | 26.25p | 26.25p | 25.00p | 25.50p | 253448 |
12/11/2014 | 26.75p | 26.75p | 25.50p | 26.25p | 34919 |
11/11/2014 | 26.75p | 26.95p | 26.10p | 26.75p | 31098 |
10/11/2014 | 25.00p | 27.00p | 24.56p | 26.75p | 187112 |
07/11/2014 | 25.25p | 25.25p | 24.50p | 25.00p | 64724 |
06/11/2014 | 25.50p | 25.50p | 24.78p | 25.25p | 160393 |
05/11/2014 | 25.50p | 25.66p | 24.72p | 25.50p | 46121 |
04/11/2014 | 26.00p | 26.00p | 25.50p | 25.50p | 61233 |
03/11/2014 | 26.25p | 26.25p | 25.50p | 26.00p | 22773 |
31/10/2014 | 26.25p | 26.25p | 25.51p | 26.25p | 18000 |
30/10/2014 | 27.25p | 27.25p | 25.51p | 26.25p | 75000 |
29/10/2014 | 27.25p | 27.85p | 27.16p | 27.25p | 250276 |
28/10/2014 | 25.50p | 27.85p | 25.50p | 27.25p | 168491 |
27/10/2014 | 24.75p | 26.00p | 24.75p | 25.50p | 38316 |
24/10/2014 | 25.25p | 25.31p | 24.16p | 24.75p | 65410 |
23/10/2014 | 25.25p | 25.33p | 24.50p | 25.25p | 3027 |
22/10/2014 | 25.25p | 25.80p | 24.75p | 25.25p | 290520 |
21/10/2014 | 25.25p | 25.71p | 24.50p | 25.25p | 80934 |
20/10/2014 | 25.25p | 25.25p | 24.52p | 25.25p | 7300 |
17/10/2014 | 25.00p | 25.84p | 25.00p | 25.25p | 90384 |
16/10/2014 | 25.75p | 25.75p | 23.58p | 25.00p | 261372 |
15/10/2014 | 26.75p | 26.75p | 25.50p | 25.75p | 26000 |
14/10/2014 | 26.75p | 26.95p | 26.00p | 26.75p | 33132 |
13/10/2014 | 27.75p | 28.01p | 26.00p | 26.75p | 297205 |
10/10/2014 | 28.25p | 28.41p | 27.07p | 27.75p | 192269 |
09/10/2014 | 28.00p | 28.95p | 27.50p | 28.25p | 411871 |
08/10/2014 | 28.25p | 29.00p | 27.50p | 28.00p | 281808 |
07/10/2014 | 26.75p | 28.40p | 26.65p | 28.25p | 133192 |
06/10/2014 | 26.00p | 27.33p | 25.75p | 26.75p | 219364 |
03/10/2014 | 27.25p | 29.00p | 25.69p | 26.00p | 829648 |
02/10/2014 | 25.38p | 25.38p | 24.50p | 24.88p | 115750 |
01/10/2014 | 25.38p | 25.65p | 25.00p | 25.38p | 11020 |
30/09/2014 | 25.38p | 25.38p | 25.04p | 25.38p | 6721 |
29/09/2014 | 24.50p | 25.75p | 24.06p | 25.38p | 167519 |
26/09/2014 | 24.25p | 24.90p | 24.22p | 24.50p | 102083 |
25/09/2014 | 24.50p | 24.63p | 24.00p | 24.25p | 81687 |
24/09/2014 | 24.50p | 24.50p | 24.07p | 24.50p | 3852 |
23/09/2014 | 24.75p | 25.25p | 24.04p | 24.50p | 27533 |
22/09/2014 | 25.25p | 25.25p | 24.00p | 24.75p | 100666 |
19/09/2014 | 25.25p | 25.39p | 24.50p | 25.25p | 8837 |
18/09/2014 | 25.50p | 25.50p | 25.00p | 25.25p | 70000 |
17/09/2014 | 25.50p | 25.54p | 25.10p | 25.50p | 17682 |
16/09/2014 | 25.50p | 25.54p | 25.00p | 25.50p | 51659 |
15/09/2014 | 26.00p | 26.22p | 25.50p | 25.50p | 132891 |
12/09/2014 | 26.12p | 26.12p | 25.50p | 26.00p | 12576 |
11/09/2014 | 26.37p | 26.37p | 26.00p | 26.12p | 20000 |
10/09/2014 | 26.63p | 26.75p | 26.37p | 26.37p | 126240 |
09/09/2014 | 26.75p | 27.00p | 26.50p | 26.63p | 31228 |
08/09/2014 | 27.00p | 27.00p | 26.50p | 26.75p | 58038 |
05/09/2014 | 26.00p | 27.50p | 25.57p | 27.00p | 162956 |
04/09/2014 | 26.00p | 26.00p | 25.58p | 26.00p | 2587 |
03/09/2014 | 26.50p | 26.50p | 25.60p | 26.00p | 60186 |
02/09/2014 | 26.75p | 27.50p | 26.30p | 26.50p | 27193 |
01/09/2014 | 24.50p | 27.00p | 24.50p | 26.75p | 212436 |
29/08/2014 | 25.00p | 25.00p | 24.30p | 24.50p | 244171 |
28/08/2014 | 25.50p | 25.50p | 24.50p | 25.00p | 93520 |
27/08/2014 | 25.50p | 25.98p | 25.01p | 25.50p | 52636 |
26/08/2014 | 26.25p | 26.25p | 25.00p | 25.50p | 59057 |
22/08/2014 | 27.00p | 27.00p | 26.00p | 26.37p | 50725 |
21/08/2014 | 27.00p | 27.18p | 26.50p | 27.00p | 32524 |
20/08/2014 | 27.00p | 27.00p | 26.56p | 27.00p | 3554 |
19/08/2014 | 26.75p | 27.20p | 26.56p | 27.00p | 27871 |
18/08/2014 | 27.75p | 27.75p | 26.50p | 26.75p | 107048 |
15/08/2014 | 27.75p | 27.99p | 27.50p | 27.75p | 71270 |
14/08/2014 | 28.50p | 28.81p | 27.50p | 27.75p | 120011 |
13/08/2014 | 27.50p | 29.33p | 27.50p | 28.50p | 267606 |
12/08/2014 | 25.25p | 28.00p | 25.25p | 27.50p | 464741 |
11/08/2014 | 25.00p | 25.50p | 24.64p | 25.25p | 161061 |
08/08/2014 | 25.00p | 25.40p | 25.00p | 25.00p | 10998 |
07/08/2014 | 25.50p | 25.66p | 25.00p | 25.00p | 69536 |
06/08/2014 | 26.00p | 26.00p | 25.00p | 25.50p | 44852 |
05/08/2014 | 26.75p | 27.13p | 25.50p | 26.00p | 432778 |
04/08/2014 | 27.50p | 29.00p | 26.00p | 26.75p | 340593 |
01/08/2014 | 24.00p | 29.75p | 24.00p | 27.50p | 2213176 |
31/07/2014 | 24.00p | 24.40p | 23.50p | 24.00p | 150699 |
30/07/2014 | 24.25p | 24.50p | 23.51p | 24.00p | 443069 |
29/07/2014 | 24.25p | 24.50p | 24.11p | 24.25p | 87579 |
28/07/2014 | 24.25p | 24.70p | 23.50p | 24.25p | 187325 |
25/07/2014 | 25.00p | 25.42p | 24.00p | 24.25p | 207472 |
24/07/2014 | 25.00p | 25.78p | 24.50p | 25.00p | 86774 |
23/07/2014 | 23.00p | 25.50p | 23.00p | 25.00p | 259636 |
22/07/2014 | 23.00p | 23.50p | 23.00p | 23.00p | 30609 |
21/07/2014 | 22.38p | 23.50p | 22.38p | 23.00p | 362826 |
18/07/2014 | 22.38p | 22.50p | 22.33p | 22.38p | 11423 |
17/07/2014 | 22.38p | 22.50p | 21.50p | 22.38p | 122066 |
16/07/2014 | 21.75p | 23.00p | 21.75p | 22.38p | 468850 |
15/07/2014 | 20.50p | 22.00p | 20.29p | 21.50p | 229009 |
14/07/2014 | 20.38p | 21.00p | 20.00p | 20.50p | 354192 |
11/07/2014 | 20.00p | 20.50p | 19.61p | 20.38p | 510249 |
10/07/2014 | 20.00p | 20.50p | 19.18p | 20.00p | 523123 |
09/07/2014 | 19.75p | 20.75p | 19.34p | 19.75p | 255324 |
08/07/2014 | 19.75p | 20.50p | 19.20p | 19.75p | 221303 |
07/07/2014 | 20.25p | 20.25p | 19.15p | 19.75p | 252247 |
04/07/2014 | 21.50p | 22.00p | 19.20p | 19.75p | 994782 |
03/07/2014 | 21.00p | 21.50p | 20.50p | 21.50p | 83441 |
02/07/2014 | 21.00p | 22.00p | 20.78p | 21.00p | 56444 |
01/07/2014 | 20.75p | 21.50p | 20.75p | 21.00p | 211813 |
30/06/2014 | 21.00p | 21.50p | 20.33p | 20.75p | 100568 |
27/06/2014 | 20.75p | 21.50p | 20.50p | 21.00p | 290480 |
26/06/2014 | 20.38p | 21.00p | 20.05p | 20.75p | 211780 |
25/06/2014 | 19.75p | 21.25p | 19.75p | 20.38p | 282522 |
24/06/2014 | 20.00p | 20.05p | 19.80p | 20.00p | 28072 |
23/06/2014 | 20.00p | 20.43p | 19.50p | 20.00p | 132536 |
20/06/2014 | 20.25p | 20.43p | 19.60p | 20.00p | 162793 |
19/06/2014 | 20.50p | 20.70p | 20.00p | 20.25p | 176912 |
18/06/2014 | 20.25p | 20.90p | 20.02p | 20.50p | 222041 |
17/06/2014 | 20.50p | 22.50p | 19.80p | 20.25p | 833914 |
16/06/2014 | 22.62p | 23.22p | 22.00p | 22.50p | 117173 |
13/06/2014 | 23.25p | 23.25p | 23.00p | 23.13p | 47937 |
12/06/2014 | 23.25p | 23.25p | 22.75p | 23.25p | 12371 |
11/06/2014 | 23.50p | 23.50p | 23.00p | 23.25p | 10320 |
10/06/2014 | 23.50p | 23.88p | 23.50p | 23.50p | 88612 |
09/06/2014 | 23.50p | 23.88p | 23.50p | 23.75p | 52876 |
06/06/2014 | 23.50p | 23.75p | 23.00p | 23.50p | 9907 |
05/06/2014 | 22.25p | 23.70p | 22.25p | 23.50p | 45795 |
04/06/2014 | 22.25p | 22.50p | 22.01p | 22.25p | 263327 |
03/06/2014 | 23.25p | 23.25p | 22.07p | 22.25p | 54949 |
02/06/2014 | 23.13p | 23.90p | 23.00p | 23.25p | 616653 |
30/05/2014 | 23.13p | 23.40p | 22.75p | 22.75p | 32752 |
29/05/2014 | 23.00p | 23.13p | 22.66p | 23.13p | 135704 |
28/05/2014 | 23.50p | 23.50p | 22.50p | 23.00p | 79651 |
27/05/2014 | 23.38p | 23.70p | 23.16p | 23.38p | 147822 |
23/05/2014 | 23.75p | 23.75p | 23.00p | 23.38p | 227582 |
22/05/2014 | 23.50p | 23.90p | 23.50p | 23.75p | 146553 |
21/05/2014 | 23.75p | 23.75p | 23.26p | 23.50p | 67615 |
20/05/2014 | 24.38p | 24.70p | 23.75p | 23.75p | 70060 |
19/05/2014 | 24.63p | 24.70p | 24.50p | 24.63p | 59358 |
16/05/2014 | 24.75p | 25.00p | 24.40p | 24.63p | 57904 |
15/05/2014 | 25.00p | 25.45p | 24.50p | 24.75p | 40360 |
14/05/2014 | 23.50p | 25.00p | 23.28p | 25.00p | 180998 |
13/05/2014 | 23.75p | 23.75p | 23.50p | 23.50p | 3432 |
12/05/2014 | 24.00p | 24.25p | 23.00p | 24.00p | 375623 |
09/05/2014 | 25.13p | 25.22p | 24.00p | 24.50p | 160603 |
08/05/2014 | 25.25p | 25.33p | 25.00p | 25.13p | 53630 |
07/05/2014 | 25.25p | 25.25p | 25.08p | 25.25p | 48419 |
06/05/2014 | 26.25p | 26.25p | 25.00p | 25.25p | 118820 |
02/05/2014 | 25.87p | 25.87p | 25.12p | 25.62p | 177975 |
01/05/2014 | 26.88p | 26.88p | 25.62p | 26.12p | 112469 |
30/04/2014 | 27.00p | 27.90p | 26.50p | 27.00p | 395579 |
29/04/2014 | 25.75p | 27.81p | 25.75p | 27.00p | 344806 |
28/04/2014 | 25.75p | 26.00p | 25.16p | 25.75p | 296037 |
25/04/2014 | 25.13p | 26.00p | 25.00p | 25.75p | 334222 |
24/04/2014 | 23.75p | 25.25p | 23.75p | 25.13p | 380353 |
23/04/2014 | 23.75p | 24.00p | 23.73p | 23.75p | 109155 |
22/04/2014 | 23.25p | 24.00p | 23.25p | 23.75p | 110105 |
17/04/2014 | 22.50p | 23.33p | 22.50p | 23.25p | 57322 |
16/04/2014 | 22.50p | 23.00p | 22.50p | 22.50p | 23359 |
15/04/2014 | 22.75p | 23.25p | 22.50p | 22.50p | 82393 |
14/04/2014 | 22.50p | 23.30p | 21.88p | 22.75p | 461362 |
11/04/2014 | 22.25p | 22.45p | 21.88p | 21.88p | 198183 |
10/04/2014 | 20.75p | 22.50p | 20.75p | 22.25p | 539749 |
09/04/2014 | 20.75p | 21.50p | 20.40p | 20.75p | 131521 |
08/04/2014 | 20.75p | 21.00p | 20.58p | 20.75p | 328662 |
07/04/2014 | 20.50p | 21.25p | 20.00p | 20.75p | 425434 |
04/04/2014 | 20.50p | 20.63p | 19.50p | 20.50p | 350836 |
03/04/2014 | 20.50p | 20.85p | 19.13p | 20.50p | 469692 |
02/04/2014 | 19.63p | 21.00p | 19.25p | 20.50p | 643070 |
01/04/2014 | 21.63p | 22.00p | 20.63p | 20.75p | 600924 |
31/03/2014 | 22.00p | 22.50p | 21.63p | 21.63p | 255365 |
28/03/2014 | 21.50p | 22.00p | 21.03p | 22.00p | 281842 |
27/03/2014 | 21.50p | 22.00p | 21.20p | 21.50p | 135660 |
26/03/2014 | 21.00p | 21.50p | 20.95p | 21.25p | 21977 |
25/03/2014 | 21.00p | 21.50p | 20.86p | 21.00p | 92717 |
24/03/2014 | 20.63p | 21.50p | 20.19p | 21.00p | 141228 |
21/03/2014 | 20.50p | 20.75p | 20.10p | 20.63p | 111971 |
20/03/2014 | 20.50p | 20.61p | 20.10p | 20.50p | 120622 |
19/03/2014 | 20.25p | 20.69p | 20.00p | 20.50p | 117930 |
18/03/2014 | 21.25p | 21.25p | 20.00p | 20.25p | 104491 |
17/03/2014 | 21.25p | 21.47p | 20.87p | 21.25p | 35785 |
14/03/2014 | 21.25p | 21.47p | 21.06p | 21.25p | 68292 |
13/03/2014 | 21.25p | 21.50p | 21.08p | 21.25p | 195875 |
12/03/2014 | 21.25p | 21.50p | 21.05p | 21.25p | 88780 |
11/03/2014 | 21.25p | 21.49p | 21.00p | 21.25p | 148570 |
10/03/2014 | 21.50p | 21.50p | 21.00p | 21.25p | 61278 |
07/03/2014 | 21.75p | 21.75p | 21.50p | 21.50p | 136617 |
06/03/2014 | 22.25p | 22.29p | 21.50p | 21.75p | 196175 |
05/03/2014 | 22.25p | 22.29p | 22.06p | 22.25p | 7607 |
*Close Price adjusted for both dividends and splits