Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/09/2015 | 60.75p | 61.87p | 60.00p | 60.75p | 57564 |
16/09/2015 | 59.25p | 60.75p | 58.95p | 60.75p | 25145 |
15/09/2015 | 59.75p | 59.75p | 58.63p | 59.25p | 5000 |
14/09/2015 | 59.75p | 60.58p | 58.50p | 59.75p | 65680 |
11/09/2015 | 62.75p | 62.75p | 58.00p | 59.75p | 137940 |
10/09/2015 | 59.75p | 65.00p | 59.75p | 63.00p | 107179 |
09/09/2015 | 57.50p | 64.00p | 57.50p | 59.75p | 194956 |
08/09/2015 | 52.75p | 59.00p | 52.75p | 57.50p | 62908 |
07/09/2015 | 52.75p | 53.63p | 52.75p | 52.75p | 5205 |
04/09/2015 | 52.50p | 53.00p | 52.00p | 52.75p | 51827 |
03/09/2015 | 51.50p | 52.50p | 50.00p | 52.50p | 242284 |
02/09/2015 | 51.00p | 52.45p | 50.00p | 52.00p | 181790 |
01/09/2015 | 50.00p | 53.98p | 50.00p | 51.00p | 172553 |
28/08/2015 | 49.50p | 51.00p | 49.50p | 49.50p | 14596 |
27/08/2015 | 49.00p | 50.00p | 49.00p | 49.50p | 372 |
26/08/2015 | 48.50p | 51.00p | 48.10p | 49.00p | 37973 |
25/08/2015 | 48.50p | 49.50p | 48.50p | 48.50p | 7060 |
24/08/2015 | 48.50p | 48.50p | 47.22p | 48.50p | 6000 |
21/08/2015 | 49.00p | 49.50p | 49.00p | 49.00p | 0 |
20/08/2015 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
19/08/2015 | 49.50p | 49.50p | 49.00p | 49.50p | 0 |
18/08/2015 | 50.50p | 51.89p | 48.28p | 49.50p | 19518 |
17/08/2015 | 49.50p | 52.00p | 48.44p | 50.50p | 21949 |
14/08/2015 | 44.50p | 49.98p | 44.50p | 49.50p | 107330 |
13/08/2015 | 44.50p | 44.70p | 44.02p | 44.50p | 11903 |
12/08/2015 | 44.50p | 44.50p | 44.50p | 44.50p | 41800 |
11/08/2015 | 44.50p | 44.63p | 44.50p | 44.50p | 30956 |
10/08/2015 | 44.50p | 44.50p | 44.50p | 44.50p | 11213 |
07/08/2015 | 44.50p | 44.50p | 44.40p | 44.50p | 16573 |
06/08/2015 | 44.50p | 44.50p | 44.40p | 44.50p | 1137 |
05/08/2015 | 45.00p | 45.00p | 43.00p | 44.50p | 45000 |
04/08/2015 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
03/08/2015 | 44.50p | 45.00p | 44.50p | 45.00p | 4235 |
31/07/2015 | 44.50p | 44.98p | 44.00p | 44.50p | 212964 |
30/07/2015 | 48.00p | 48.00p | 43.00p | 44.50p | 94396 |
29/07/2015 | 48.00p | 48.00p | 47.00p | 48.00p | 205 |
28/07/2015 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
27/07/2015 | 49.50p | 49.50p | 47.00p | 48.00p | 13905 |
24/07/2015 | 49.00p | 50.55p | 48.00p | 49.50p | 55128 |
23/07/2015 | 49.00p | 49.90p | 47.81p | 49.00p | 18982 |
22/07/2015 | 49.00p | 49.00p | 48.75p | 49.00p | 25000 |
21/07/2015 | 49.00p | 49.00p | 48.00p | 49.00p | 10000 |
20/07/2015 | 49.50p | 50.55p | 48.00p | 49.00p | 29997 |
17/07/2015 | 49.00p | 49.80p | 48.00p | 49.50p | 32117 |
16/07/2015 | 51.00p | 51.46p | 47.50p | 49.00p | 30123 |
15/07/2015 | 51.00p | 51.70p | 50.02p | 51.00p | 11648 |
14/07/2015 | 51.00p | 51.74p | 51.00p | 51.00p | 4495 |
13/07/2015 | 52.00p | 53.47p | 51.00p | 51.00p | 158085 |
10/07/2015 | 48.00p | 53.25p | 48.00p | 52.00p | 154585 |
09/07/2015 | 45.50p | 48.98p | 45.25p | 48.00p | 267855 |
08/07/2015 | 45.50p | 46.20p | 44.30p | 45.50p | 7000 |
07/07/2015 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
06/07/2015 | 45.50p | 46.00p | 45.50p | 45.50p | 0 |
03/07/2015 | 45.50p | 46.90p | 44.32p | 45.50p | 9496 |
02/07/2015 | 45.50p | 46.90p | 44.65p | 45.50p | 26159 |
01/07/2015 | 44.50p | 46.00p | 44.50p | 45.50p | 37400 |
30/06/2015 | 44.50p | 46.00p | 44.50p | 44.50p | 11497 |
29/06/2015 | 44.50p | 45.48p | 43.18p | 44.50p | 12718 |
26/06/2015 | 43.50p | 43.50p | 42.75p | 43.50p | 10000 |
25/06/2015 | 43.00p | 43.88p | 42.32p | 43.50p | 99316 |
24/06/2015 | 43.00p | 43.20p | 42.02p | 43.00p | 15000 |
23/06/2015 | 43.50p | 43.99p | 42.01p | 43.00p | 28053 |
22/06/2015 | 43.00p | 43.50p | 43.00p | 43.50p | 0 |
19/06/2015 | 43.00p | 43.40p | 42.00p | 43.00p | 105903 |
18/06/2015 | 43.00p | 43.00p | 42.00p | 43.00p | 5000 |
17/06/2015 | 43.00p | 43.50p | 42.00p | 43.00p | 22938 |
16/06/2015 | 43.00p | 43.46p | 42.32p | 43.00p | 20931 |
15/06/2015 | 42.50p | 45.00p | 41.10p | 43.00p | 329150 |
12/06/2015 | 42.50p | 43.50p | 40.01p | 42.50p | 4806439 |
11/06/2015 | 42.50p | 43.00p | 41.08p | 42.50p | 92170 |
10/06/2015 | 42.50p | 42.50p | 41.20p | 42.50p | 6357 |
09/06/2015 | 43.50p | 44.98p | 41.18p | 42.50p | 295539 |
08/06/2015 | 43.50p | 44.22p | 42.21p | 43.50p | 28239 |
05/06/2015 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
04/06/2015 | 43.50p | 43.50p | 42.35p | 43.50p | 1000 |
03/06/2015 | 44.50p | 44.50p | 43.50p | 43.50p | 18372 |
02/06/2015 | 42.50p | 45.61p | 42.50p | 44.50p | 51407 |
01/06/2015 | 42.50p | 42.50p | 41.75p | 42.50p | 8643 |
29/05/2015 | 41.50p | 43.77p | 41.20p | 42.50p | 82003 |
28/05/2015 | 45.50p | 45.50p | 40.00p | 41.50p | 137797 |
27/05/2015 | 46.50p | 46.50p | 45.50p | 45.50p | 5385 |
26/05/2015 | 46.50p | 46.50p | 45.20p | 46.50p | 10050 |
22/05/2015 | 47.50p | 47.50p | 43.03p | 46.50p | 159833 |
21/05/2015 | 47.50p | 49.55p | 47.30p | 47.50p | 91405 |
20/05/2015 | 52.00p | 52.00p | 46.00p | 47.50p | 139119 |
19/05/2015 | 52.00p | 55.90p | 52.00p | 52.00p | 165338 |
18/05/2015 | 49.50p | 54.22p | 49.50p | 52.00p | 237210 |
15/05/2015 | 46.50p | 53.20p | 45.00p | 49.50p | 412426 |
14/05/2015 | 45.50p | 47.45p | 45.50p | 46.50p | 125074 |
13/05/2015 | 42.50p | 48.75p | 42.00p | 45.50p | 168509 |
12/05/2015 | 41.50p | 45.49p | 41.50p | 42.50p | 82462 |
11/05/2015 | 40.00p | 42.85p | 40.00p | 41.50p | 230956 |
08/05/2015 | 40.50p | 41.72p | 39.00p | 40.00p | 99092 |
07/05/2015 | 40.00p | 41.00p | 37.43p | 40.50p | 2582200 |
06/05/2015 | 40.00p | 41.72p | 39.10p | 40.00p | 40809 |
05/05/2015 | 37.50p | 41.32p | 36.83p | 40.00p | 139193 |
01/05/2015 | 36.50p | 38.60p | 35.26p | 37.50p | 113994 |
30/04/2015 | 36.50p | 37.45p | 34.00p | 36.50p | 1350928 |
29/04/2015 | 36.00p | 38.00p | 35.00p | 36.50p | 125933 |
28/04/2015 | 37.50p | 40.00p | 35.25p | 36.00p | 272673 |
27/04/2015 | 33.50p | 39.00p | 33.50p | 37.50p | 472585 |
24/04/2015 | 33.50p | 35.00p | 32.83p | 33.50p | 203285 |
23/04/2015 | 31.00p | 34.00p | 31.00p | 33.50p | 29806 |
22/04/2015 | 31.00p | 31.94p | 31.00p | 31.00p | 26 |
21/04/2015 | 31.00p | 31.00p | 30.54p | 31.00p | 4800 |
20/04/2015 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
17/04/2015 | 31.00p | 31.97p | 30.34p | 31.00p | 24424 |
16/04/2015 | 31.00p | 31.85p | 31.00p | 31.00p | 24395 |
15/04/2015 | 31.00p | 31.00p | 30.10p | 31.00p | 1407 |
14/04/2015 | 30.50p | 31.32p | 30.00p | 31.00p | 13722 |
13/04/2015 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
10/04/2015 | 30.50p | 31.50p | 30.50p | 30.50p | 30018 |
09/04/2015 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
08/04/2015 | 30.50p | 31.50p | 30.50p | 30.50p | 22484 |
07/04/2015 | 30.50p | 31.25p | 30.50p | 30.50p | 14221 |
02/04/2015 | 33.50p | 33.50p | 28.00p | 30.50p | 41102 |
01/04/2015 | 33.50p | 34.85p | 33.50p | 33.50p | 7462 |
31/03/2015 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
30/03/2015 | 33.50p | 34.50p | 33.50p | 33.50p | 1100 |
27/03/2015 | 33.50p | 33.50p | 32.70p | 33.50p | 49955 |
26/03/2015 | 33.50p | 34.85p | 32.67p | 33.50p | 60968 |
25/03/2015 | 31.50p | 33.60p | 31.50p | 33.50p | 9588580 |
24/03/2015 | 31.50p | 32.00p | 30.45p | 31.50p | 140000 |
23/03/2015 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
20/03/2015 | 31.50p | 31.50p | 31.21p | 31.50p | 2000 |
19/03/2015 | 31.50p | 31.50p | 31.20p | 31.50p | 34495 |
18/03/2015 | 31.50p | 32.00p | 30.00p | 31.50p | 90458 |
17/03/2015 | 31.50p | 31.50p | 31.20p | 31.50p | 6606 |
16/03/2015 | 30.50p | 32.18p | 30.00p | 31.50p | 6161961 |
13/03/2015 | 30.50p | 31.15p | 29.77p | 30.50p | 17785 |
12/03/2015 | 30.50p | 30.50p | 29.62p | 30.50p | 5300 |
11/03/2015 | 30.50p | 31.24p | 29.62p | 30.50p | 17624 |
10/03/2015 | 27.50p | 32.00p | 27.36p | 30.50p | 200939 |
09/03/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
06/03/2015 | 26.00p | 28.00p | 26.00p | 26.00p | 4203 |
05/03/2015 | 25.50p | 27.00p | 25.50p | 26.00p | 3685 |
04/03/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
03/03/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
02/03/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
27/02/2015 | 25.00p | 26.00p | 25.00p | 25.50p | 20000 |
26/02/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
25/02/2015 | 24.00p | 26.00p | 24.00p | 25.00p | 30000 |
24/02/2015 | 26.50p | 26.50p | 23.25p | 24.00p | 42795 |
23/02/2015 | 26.50p | 27.50p | 26.50p | 26.50p | 1069 |
20/02/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
19/02/2015 | 26.50p | 26.50p | 26.00p | 26.50p | 25830 |
18/02/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
17/02/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
16/02/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
13/02/2015 | 26.50p | 27.93p | 26.50p | 26.50p | 172 |
12/02/2015 | 26.50p | 26.50p | 25.75p | 26.50p | 2631 |
11/02/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
10/02/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
09/02/2015 | 26.50p | 28.00p | 25.75p | 26.50p | 18888 |
06/02/2015 | 26.50p | 27.40p | 25.38p | 26.50p | 19626 |
05/02/2015 | 26.50p | 27.50p | 25.50p | 26.50p | 35500 |
04/02/2015 | 26.50p | 27.40p | 26.50p | 26.50p | 22500 |
03/02/2015 | 25.50p | 26.70p | 25.49p | 26.50p | 45000 |
02/02/2015 | 25.50p | 25.50p | 25.45p | 25.50p | 1060 |
30/01/2015 | 28.50p | 28.50p | 25.25p | 25.50p | 62814 |
29/01/2015 | 28.50p | 29.65p | 28.50p | 28.50p | 0 |
28/01/2015 | 28.50p | 29.00p | 28.00p | 28.50p | 0 |
27/01/2015 | 29.00p | 29.00p | 26.25p | 28.50p | 97266 |
26/01/2015 | 29.00p | 29.90p | 29.00p | 29.00p | 8000 |
23/01/2015 | 29.00p | 29.65p | 28.00p | 29.00p | 5000 |
22/01/2015 | 29.00p | 29.70p | 29.00p | 29.00p | 162 |
21/01/2015 | 29.00p | 29.70p | 29.00p | 29.00p | 1735 |
20/01/2015 | 29.00p | 29.00p | 28.00p | 29.00p | 1881 |
19/01/2015 | 29.50p | 29.50p | 29.00p | 29.00p | 0 |
16/01/2015 | 29.50p | 29.85p | 29.50p | 29.50p | 1626 |
15/01/2015 | 27.50p | 29.88p | 27.00p | 29.50p | 30982 |
14/01/2015 | 26.50p | 28.63p | 26.50p | 27.50p | 10969 |
13/01/2015 | 26.50p | 28.00p | 26.50p | 26.50p | 32099 |
12/01/2015 | 24.50p | 26.50p | 24.50p | 26.50p | 45546 |
09/01/2015 | 23.50p | 24.50p | 23.50p | 24.50p | 31532 |
08/01/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
07/01/2015 | 23.50p | 24.25p | 23.50p | 23.50p | 1991 |
06/01/2015 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
05/01/2015 | 23.75p | 24.00p | 22.50p | 23.50p | 13851 |
02/01/2015 | 21.00p | 24.00p | 21.00p | 23.75p | 34028 |
31/12/2014 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
30/12/2014 | 21.00p | 21.00p | 20.50p | 21.00p | 14285 |
29/12/2014 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
24/12/2014 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
23/12/2014 | 20.00p | 22.00p | 19.80p | 21.00p | 62125 |
22/12/2014 | 19.50p | 21.00p | 19.50p | 20.00p | 25087 |
19/12/2014 | 19.50p | 21.00p | 19.00p | 19.50p | 15000 |
18/12/2014 | 19.50p | 20.50p | 19.50p | 19.50p | 365 |
17/12/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
16/12/2014 | 18.50p | 20.00p | 18.50p | 19.50p | 87555 |
15/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
12/12/2014 | 18.50p | 18.50p | 17.00p | 18.50p | 0 |
11/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
10/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
09/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
08/12/2014 | 18.50p | 18.50p | 17.00p | 18.50p | 0 |
05/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
04/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
03/12/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 55000 |
02/12/2014 | 17.00p | 18.50p | 17.00p | 18.50p | 0 |
*Close Price adjusted for both dividends and splits