Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/10/2015 | 17.50p | 18.00p | 17.50p | 17.50p | 0 |
05/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
02/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
01/10/2015 | 17.50p | 17.50p | 16.30p | 17.50p | 20000 |
30/09/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
29/09/2015 | 17.50p | 18.00p | 17.50p | 17.50p | 0 |
28/09/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
25/09/2015 | 17.50p | 18.00p | 17.50p | 17.50p | 0 |
24/09/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
23/09/2015 | 17.50p | 17.50p | 16.50p | 17.50p | 2383399 |
22/09/2015 | 17.50p | 17.50p | 16.30p | 17.50p | 3773230 |
21/09/2015 | 17.50p | 17.50p | 17.00p | 17.50p | 500000 |
18/09/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
17/09/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
16/09/2015 | 17.50p | 18.65p | 17.50p | 17.50p | 3676 |
15/09/2015 | 17.50p | 18.70p | 17.50p | 17.50p | 257 |
14/09/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
11/09/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
10/09/2015 | 17.50p | 17.50p | 16.30p | 17.50p | 123500 |
09/09/2015 | 17.50p | 17.50p | 16.50p | 17.50p | 4479143 |
08/09/2015 | 18.00p | 18.00p | 17.00p | 17.50p | 4807 |
07/09/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
04/09/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 5867 |
03/09/2015 | 18.00p | 18.00p | 17.00p | 18.00p | 15195 |
02/09/2015 | 18.50p | 18.50p | 18.00p | 18.00p | 0 |
01/09/2015 | 19.00p | 19.00p | 18.50p | 18.50p | 0 |
28/08/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
27/08/2015 | 19.00p | 19.00p | 18.02p | 19.00p | 4312 |
26/08/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
25/08/2015 | 19.00p | 19.00p | 18.12p | 19.00p | 2688 |
24/08/2015 | 19.50p | 19.50p | 18.00p | 19.00p | 36546 |
21/08/2015 | 20.00p | 20.00p | 19.50p | 19.50p | 176624 |
20/08/2015 | 21.00p | 21.00p | 19.00p | 19.50p | 76046 |
19/08/2015 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
18/08/2015 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
17/08/2015 | 21.00p | 21.00p | 20.15p | 21.00p | 300 |
14/08/2015 | 21.00p | 21.00p | 20.15p | 21.00p | 3657 |
13/08/2015 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
12/08/2015 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
11/08/2015 | 21.00p | 21.75p | 21.00p | 21.00p | 6381 |
10/08/2015 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
07/08/2015 | 21.00p | 22.00p | 21.00p | 21.00p | 3000 |
06/08/2015 | 21.00p | 21.88p | 21.00p | 21.00p | 5000 |
05/08/2015 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
04/08/2015 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
03/08/2015 | 21.00p | 21.88p | 21.00p | 21.00p | 630 |
31/07/2015 | 21.00p | 21.00p | 20.10p | 21.00p | 4200 |
30/07/2015 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
29/07/2015 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
28/07/2015 | 21.00p | 21.80p | 21.00p | 21.00p | 20000 |
27/07/2015 | 21.25p | 21.90p | 21.00p | 21.00p | 4739 |
24/07/2015 | 21.25p | 21.94p | 21.00p | 21.25p | 347784 |
23/07/2015 | 21.25p | 21.95p | 21.25p | 21.25p | 4498 |
22/07/2015 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
21/07/2015 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
20/07/2015 | 21.25p | 22.00p | 21.25p | 21.25p | 29298 |
17/07/2015 | 21.25p | 22.34p | 20.13p | 21.25p | 19247 |
16/07/2015 | 22.25p | 22.25p | 20.00p | 21.25p | 3421 |
15/07/2015 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
14/07/2015 | 23.00p | 23.00p | 22.00p | 22.25p | 4724 |
13/07/2015 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
10/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 4161 |
09/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
08/07/2015 | 23.00p | 24.00p | 23.00p | 23.00p | 102500 |
07/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
06/07/2015 | 23.00p | 24.00p | 23.00p | 23.00p | 0 |
03/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
02/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
01/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
30/06/2015 | 23.00p | 23.00p | 22.80p | 23.00p | 20000 |
29/06/2015 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
26/06/2015 | 23.50p | 23.50p | 23.30p | 23.50p | 611 |
25/06/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
24/06/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
23/06/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
22/06/2015 | 23.50p | 24.40p | 23.30p | 23.50p | 4547 |
19/06/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
18/06/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
17/06/2015 | 23.50p | 24.00p | 23.50p | 23.50p | 0 |
16/06/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
15/06/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
12/06/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
11/06/2015 | 23.50p | 24.00p | 23.50p | 23.50p | 0 |
10/06/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
09/06/2015 | 23.50p | 24.40p | 22.50p | 23.50p | 14178 |
08/06/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
05/06/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
04/06/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
03/06/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
02/06/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
01/06/2015 | 23.50p | 23.50p | 23.30p | 23.50p | 160 |
29/05/2015 | 23.50p | 23.50p | 23.35p | 23.50p | 2109 |
28/05/2015 | 23.50p | 23.50p | 22.00p | 23.50p | 1825000 |
27/05/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
26/05/2015 | 23.50p | 24.22p | 23.50p | 23.50p | 9806 |
22/05/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
21/05/2015 | 23.50p | 23.50p | 23.30p | 23.50p | 1874 |
20/05/2015 | 23.50p | 25.00p | 23.30p | 23.50p | 19238 |
19/05/2015 | 23.50p | 23.50p | 22.10p | 23.50p | 22645 |
18/05/2015 | 24.50p | 24.50p | 23.00p | 23.50p | 420217 |
15/05/2015 | 24.50p | 24.50p | 24.00p | 24.50p | 97720 |
14/05/2015 | 26.00p | 26.93p | 25.00p | 26.00p | 13521 |
13/05/2015 | 26.00p | 26.93p | 25.60p | 26.00p | 14916 |
12/05/2015 | 26.00p | 26.78p | 26.00p | 26.00p | 9245 |
11/05/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
08/05/2015 | 26.00p | 26.50p | 26.00p | 26.00p | 4000 |
07/05/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
06/05/2015 | 26.00p | 27.00p | 26.00p | 26.00p | 300000 |
05/05/2015 | 27.00p | 27.00p | 25.50p | 26.00p | 40000 |
01/05/2015 | 27.00p | 27.50p | 27.00p | 27.00p | 5800 |
30/04/2015 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
29/04/2015 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
28/04/2015 | 27.00p | 27.50p | 27.00p | 27.00p | 800 |
27/04/2015 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
24/04/2015 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
23/04/2015 | 27.00p | 28.00p | 26.50p | 27.00p | 177099 |
22/04/2015 | 27.00p | 27.00p | 26.50p | 26.50p | 100709 |
21/04/2015 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
20/04/2015 | 27.00p | 27.50p | 27.00p | 27.00p | 0 |
17/04/2015 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
16/04/2015 | 26.50p | 28.00p | 26.50p | 27.00p | 32271 |
15/04/2015 | 25.50p | 26.50p | 25.50p | 26.50p | 17871 |
14/04/2015 | 25.50p | 25.89p | 25.50p | 25.50p | 6071 |
13/04/2015 | 28.00p | 28.00p | 27.38p | 27.50p | 96776 |
10/04/2015 | 28.00p | 28.45p | 27.81p | 28.00p | 9869 |
09/04/2015 | 28.00p | 28.32p | 27.81p | 28.00p | 1047 |
08/04/2015 | 28.00p | 28.00p | 27.81p | 28.00p | 2877 |
07/04/2015 | 27.50p | 28.00p | 27.25p | 28.00p | 740559 |
02/04/2015 | 27.50p | 27.50p | 27.15p | 27.50p | 20000 |
01/04/2015 | 27.50p | 27.50p | 27.15p | 27.50p | 2085 |
31/03/2015 | 28.00p | 28.00p | 27.45p | 27.50p | 20000 |
30/03/2015 | 28.50p | 28.50p | 28.00p | 28.00p | 85324 |
27/03/2015 | 29.00p | 29.00p | 28.50p | 28.50p | 22000 |
26/03/2015 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
25/03/2015 | 29.00p | 29.50p | 29.00p | 29.00p | 0 |
24/03/2015 | 29.25p | 30.00p | 28.90p | 29.00p | 14166 |
23/03/2015 | 29.50p | 30.96p | 29.25p | 29.25p | 3936 |
20/03/2015 | 28.00p | 29.50p | 28.00p | 28.50p | 23513 |
19/03/2015 | 27.75p | 28.50p | 27.75p | 27.75p | 20000 |
18/03/2015 | 27.75p | 29.50p | 27.75p | 27.75p | 0 |
17/03/2015 | 27.75p | 28.50p | 27.75p | 27.75p | 10000 |
16/03/2015 | 28.00p | 29.00p | 27.00p | 27.75p | 522000 |
13/03/2015 | 28.50p | 29.00p | 28.00p | 28.00p | 20274 |
12/03/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
11/03/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
10/03/2015 | 28.50p | 28.50p | 27.50p | 28.50p | 10000 |
09/03/2015 | 28.50p | 30.00p | 28.50p | 28.50p | 100 |
06/03/2015 | 28.50p | 30.00p | 28.50p | 28.50p | 2500 |
05/03/2015 | 28.50p | 29.70p | 28.50p | 28.50p | 4000 |
04/03/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
03/03/2015 | 28.00p | 30.00p | 28.00p | 28.50p | 10125 |
02/03/2015 | 27.00p | 28.95p | 27.00p | 28.00p | 32909 |
27/02/2015 | 26.00p | 27.00p | 26.00p | 27.00p | 1812 |
26/02/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
25/02/2015 | 27.25p | 27.25p | 25.50p | 26.00p | 42959 |
24/02/2015 | 25.75p | 27.25p | 25.75p | 27.25p | 13209 |
23/02/2015 | 25.75p | 25.75p | 25.75p | 25.75p | 13764 |
20/02/2015 | 25.75p | 25.75p | 25.75p | 25.75p | 0 |
19/02/2015 | 25.75p | 26.25p | 25.50p | 25.75p | 34547 |
18/02/2015 | 26.00p | 26.50p | 25.75p | 25.75p | 16000 |
17/02/2015 | 24.75p | 26.50p | 24.75p | 26.00p | 10651 |
16/02/2015 | 23.75p | 25.00p | 23.75p | 24.75p | 43682 |
13/02/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
12/02/2015 | 23.75p | 23.75p | 23.60p | 23.75p | 2386 |
11/02/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
10/02/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
09/02/2015 | 23.75p | 24.00p | 23.75p | 23.75p | 117500 |
06/02/2015 | 23.75p | 23.90p | 23.75p | 23.75p | 4000 |
05/02/2015 | 23.75p | 23.90p | 23.75p | 23.75p | 4200 |
04/02/2015 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
03/02/2015 | 23.75p | 23.90p | 23.75p | 23.75p | 4131 |
02/02/2015 | 23.75p | 23.75p | 23.66p | 23.75p | 2607 |
30/01/2015 | 23.75p | 24.00p | 23.75p | 23.75p | 900000 |
29/01/2015 | 23.75p | 24.00p | 23.60p | 23.75p | 2878798 |
28/01/2015 | 23.75p | 25.50p | 23.50p | 23.75p | 2154206 |
27/01/2015 | 24.00p | 24.10p | 23.65p | 23.75p | 21873 |
26/01/2015 | 24.00p | 24.00p | 23.65p | 24.00p | 8048 |
23/01/2015 | 24.00p | 25.00p | 23.75p | 24.00p | 0 |
22/01/2015 | 23.75p | 24.00p | 23.40p | 24.00p | 4162 |
21/01/2015 | 24.00p | 24.50p | 23.75p | 23.75p | 20500 |
20/01/2015 | 24.00p | 24.60p | 23.50p | 24.00p | 966 |
19/01/2015 | 23.50p | 26.00p | 23.50p | 24.00p | 389010 |
16/01/2015 | 23.50p | 23.50p | 22.95p | 23.50p | 2272500 |
15/01/2015 | 23.50p | 23.50p | 23.40p | 23.50p | 3534 |
14/01/2015 | 26.50p | 26.50p | 22.95p | 23.50p | 905918 |
13/01/2015 | 27.50p | 27.50p | 26.00p | 27.50p | 1330 |
12/01/2015 | 27.50p | 27.50p | 27.00p | 27.50p | 7500 |
09/01/2015 | 27.00p | 27.50p | 27.00p | 27.50p | 0 |
08/01/2015 | 27.00p | 27.00p | 27.00p | 27.00p | 800 |
07/01/2015 | 28.50p | 28.50p | 27.50p | 27.50p | 10000 |
06/01/2015 | 28.50p | 28.50p | 28.15p | 28.50p | 1351 |
05/01/2015 | 28.50p | 28.90p | 28.50p | 28.50p | 10363 |
02/01/2015 | 29.50p | 29.50p | 28.50p | 28.50p | 0 |
31/12/2014 | 29.50p | 29.50p | 29.00p | 29.50p | 1717 |
30/12/2014 | 29.50p | 29.50p | 29.00p | 29.50p | 11250 |
29/12/2014 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
24/12/2014 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
23/12/2014 | 30.50p | 31.50p | 29.00p | 29.50p | 34319 |
22/12/2014 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
19/12/2014 | 30.50p | 31.50p | 30.00p | 30.50p | 0 |
*Close Price adjusted for both dividends and splits