Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/09/2015 | 29.87p | 31.85p | 28.87p | 29.87p | 1759 |
15/09/2015 | 12.60p | 29.87p | 12.60p | 29.87p | 39981 |
14/09/2015 | 27.38p | 28.72p | 25.89p | 27.38p | 2717 |
11/09/2015 | 27.38p | 27.38p | 27.38p | 27.38p | 0 |
10/09/2015 | 28.38p | 28.38p | 25.89p | 27.38p | 9340 |
09/09/2015 | 29.87p | 30.76p | 27.58p | 28.38p | 17583 |
08/09/2015 | 29.87p | 29.87p | 27.38p | 29.87p | 6755 |
07/09/2015 | 32.36p | 32.36p | 25.89p | 29.87p | 16794 |
04/09/2015 | 32.36p | 32.36p | 29.97p | 32.36p | 7769 |
03/09/2015 | 32.36p | 32.36p | 30.73p | 32.36p | 9964 |
02/09/2015 | 32.36p | 32.36p | 31.86p | 32.36p | 5172 |
01/09/2015 | 34.85p | 34.85p | 29.97p | 32.36p | 40887 |
28/08/2015 | 29.87p | 37.84p | 25.89p | 34.85p | 114529 |
27/08/2015 | 25.89p | 33.08p | 24.99p | 29.87p | 92876 |
26/08/2015 | 24.89p | 29.87p | 21.12p | 25.89p | 89291 |
25/08/2015 | 22.40p | 28.38p | 21.02p | 24.89p | 64846 |
24/08/2015 | 22.40p | 22.40p | 21.91p | 22.40p | 4017 |
21/08/2015 | 22.40p | 22.40p | 20.01p | 22.40p | 7274 |
20/08/2015 | 24.89p | 24.89p | 18.42p | 22.40p | 12660 |
19/08/2015 | 24.89p | 24.89p | 22.40p | 24.89p | 0 |
18/08/2015 | 22.40p | 24.89p | 19.91p | 24.89p | 33909 |
17/08/2015 | 21.41p | 22.93p | 21.41p | 22.40p | 13056 |
14/08/2015 | 21.41p | 24.89p | 18.72p | 21.41p | 3038 |
13/08/2015 | 21.41p | 23.84p | 19.42p | 21.41p | 4116 |
12/08/2015 | 18.92p | 22.30p | 18.47p | 21.41p | 16195 |
11/08/2015 | 21.41p | 21.79p | 18.73p | 18.92p | 8239 |
10/08/2015 | 22.40p | 23.89p | 17.92p | 21.41p | 37189 |
07/08/2015 | 24.89p | 24.89p | 21.91p | 22.40p | 6593 |
06/08/2015 | 24.89p | 29.87p | 21.62p | 24.89p | 38885 |
05/08/2015 | 27.38p | 29.77p | 21.91p | 24.89p | 24401 |
04/08/2015 | 24.89p | 28.46p | 20.41p | 27.38p | 21513 |
03/08/2015 | 24.89p | 24.89p | 21.61p | 24.89p | 1917 |
31/07/2015 | 29.87p | 29.87p | 21.42p | 24.89p | 5885 |
30/07/2015 | 31.36p | 31.36p | 27.88p | 29.87p | 2760 |
29/07/2015 | 27.38p | 31.81p | 27.38p | 31.36p | 21118 |
28/07/2015 | 27.38p | 28.68p | 24.99p | 27.38p | 1837 |
27/07/2015 | 31.36p | 33.08p | 24.99p | 27.38p | 41852 |
24/07/2015 | 27.38p | 33.84p | 25.64p | 31.36p | 141211 |
23/07/2015 | 19.91p | 34.85p | 19.91p | 27.38p | 204362 |
22/07/2015 | 19.91p | 19.91p | 19.91p | 19.91p | 0 |
21/07/2015 | 19.91p | 19.91p | 19.91p | 19.91p | 0 |
20/07/2015 | 17.42p | 19.91p | 16.93p | 19.91p | 2511 |
17/07/2015 | 19.91p | 19.91p | 15.79p | 17.42p | 21248 |
16/07/2015 | 19.91p | 19.91p | 16.93p | 19.91p | 5978 |
15/07/2015 | 19.91p | 19.91p | 19.91p | 19.91p | 0 |
14/07/2015 | 19.91p | 23.90p | 16.64p | 19.91p | 19376 |
13/07/2015 | 24.89p | 24.89p | 19.91p | 19.91p | 2511 |
10/07/2015 | 24.89p | 24.89p | 17.93p | 24.89p | 10174 |
09/07/2015 | 24.89p | 26.88p | 24.89p | 24.89p | 3526 |
08/07/2015 | 24.89p | 24.89p | 24.89p | 24.89p | 0 |
07/07/2015 | 24.89p | 24.89p | 20.41p | 24.89p | 5022 |
06/07/2015 | 27.38p | 27.38p | 20.43p | 24.89p | 30376 |
03/07/2015 | 27.38p | 27.38p | 27.38p | 27.38p | 0 |
02/07/2015 | 27.38p | 27.38p | 27.38p | 27.38p | 0 |
01/07/2015 | 24.89p | 27.38p | 24.89p | 27.38p | 0 |
30/06/2015 | 24.89p | 24.89p | 24.89p | 24.89p | 0 |
29/06/2015 | 24.89p | 24.89p | 24.89p | 24.89p | 0 |
26/06/2015 | 24.89p | 24.89p | 24.89p | 24.89p | 0 |
25/06/2015 | 24.89p | 27.17p | 21.41p | 24.89p | 11433 |
24/06/2015 | 24.89p | 24.89p | 17.63p | 24.89p | 32864 |
23/06/2015 | 27.38p | 27.38p | 21.05p | 24.89p | 4808 |
22/06/2015 | 27.38p | 27.38p | 22.90p | 27.38p | 5952 |
19/06/2015 | 29.87p | 29.87p | 25.09p | 27.38p | 5022 |
18/06/2015 | 29.87p | 29.87p | 25.00p | 29.87p | 8537 |
17/06/2015 | 29.87p | 32.36p | 26.88p | 29.87p | 11900 |
16/06/2015 | 29.87p | 33.65p | 29.87p | 29.87p | 439 |
15/06/2015 | 29.87p | 29.87p | 26.88p | 29.87p | 1055 |
12/06/2015 | 29.87p | 33.59p | 26.14p | 29.87p | 30130 |
11/06/2015 | 29.87p | 32.36p | 24.72p | 29.87p | 2782 |
10/06/2015 | 29.87p | 29.87p | 29.87p | 29.87p | 0 |
09/06/2015 | 29.87p | 29.87p | 25.39p | 29.87p | 5022 |
08/06/2015 | 29.87p | 29.87p | 24.95p | 29.87p | 502 |
05/06/2015 | 29.87p | 33.36p | 24.95p | 29.87p | 14859 |
04/06/2015 | 29.87p | 29.87p | 24.89p | 29.87p | 1934 |
03/06/2015 | 29.87p | 29.87p | 29.87p | 29.87p | 0 |
02/06/2015 | 29.87p | 29.87p | 29.87p | 29.87p | 0 |
01/06/2015 | 29.87p | 32.86p | 29.87p | 29.87p | 382 |
29/05/2015 | 32.36p | 32.36p | 25.89p | 29.87p | 7579 |
28/05/2015 | 34.85p | 37.08p | 29.91p | 32.36p | 45589 |
27/05/2015 | 29.87p | 38.63p | 29.87p | 34.85p | 69264 |
26/05/2015 | 29.87p | 34.84p | 29.86p | 29.87p | 32485 |
22/05/2015 | 24.89p | 29.87p | 24.89p | 29.87p | 6937 |
21/05/2015 | 24.89p | 24.89p | 24.89p | 24.89p | 0 |
20/05/2015 | 24.89p | 24.89p | 24.89p | 24.89p | 0 |
19/05/2015 | 24.89p | 24.89p | 22.90p | 24.89p | 712 |
18/05/2015 | 25.89p | 26.80p | 24.41p | 24.89p | 4713 |
15/05/2015 | 25.89p | 25.89p | 25.89p | 25.89p | 0 |
14/05/2015 | 25.89p | 25.89p | 23.91p | 25.89p | 2009 |
13/05/2015 | 24.89p | 26.83p | 24.89p | 25.89p | 3498 |
12/05/2015 | 22.40p | 27.38p | 22.40p | 24.89p | 10848 |
11/05/2015 | 22.40p | 24.22p | 21.13p | 22.40p | 7992 |
08/05/2015 | 22.40p | 24.20p | 22.40p | 22.40p | 2342 |
07/05/2015 | 24.89p | 24.89p | 19.91p | 22.40p | 10666 |
06/05/2015 | 24.89p | 24.89p | 24.89p | 24.89p | 0 |
05/05/2015 | 22.40p | 24.89p | 22.40p | 24.89p | 11621 |
01/05/2015 | 27.38p | 27.38p | 19.91p | 22.40p | 33510 |
30/04/2015 | 27.38p | 27.60p | 24.89p | 27.38p | 6504 |
29/04/2015 | 23.40p | 28.47p | 23.40p | 27.38p | 52281 |
28/04/2015 | 23.40p | 23.40p | 17.42p | 23.40p | 2009 |
27/04/2015 | 27.38p | 28.38p | 18.17p | 23.40p | 48072 |
24/04/2015 | 17.42p | 34.74p | 17.42p | 27.38p | 266119 |
23/04/2015 | 17.42p | 19.91p | 17.42p | 17.42p | 5022 |
22/04/2015 | 19.91p | 22.10p | 16.93p | 17.42p | 10005 |
21/04/2015 | 19.91p | 22.20p | 16.64p | 19.91p | 18273 |
20/04/2015 | 19.91p | 22.40p | 15.43p | 19.91p | 1004 |
17/04/2015 | 19.91p | 21.91p | 16.89p | 19.91p | 7440 |
16/04/2015 | 19.91p | 19.91p | 16.04p | 19.91p | 9307 |
15/04/2015 | 19.91p | 23.40p | 15.94p | 19.91p | 25085 |
14/04/2015 | 24.89p | 24.89p | 16.43p | 19.91p | 15732 |
13/04/2015 | 24.89p | 24.89p | 20.01p | 24.89p | 402 |
10/04/2015 | 24.89p | 24.89p | 24.89p | 24.89p | 0 |
09/04/2015 | 24.89p | 24.89p | 24.89p | 24.89p | 6086 |
08/04/2015 | 24.89p | 24.89p | 24.89p | 24.89p | 0 |
07/04/2015 | 24.89p | 24.89p | 20.01p | 24.89p | 2778 |
02/04/2015 | 16.43p | 27.38p | 12.94p | 24.89p | 110944 |
01/04/2015 | 16.43p | 17.87p | 15.03p | 16.43p | 17404 |
31/03/2015 | 16.43p | 17.92p | 15.43p | 16.43p | 329643 |
30/03/2015 | 17.42p | 17.42p | 16.43p | 16.43p | 12927 |
27/03/2015 | 17.42p | 19.31p | 16.78p | 17.42p | 16590 |
26/03/2015 | 17.42p | 19.32p | 17.42p | 17.42p | 603 |
25/03/2015 | 19.91p | 24.89p | 16.97p | 17.42p | 47908 |
24/03/2015 | 19.91p | 19.91p | 19.91p | 19.91p | 0 |
23/03/2015 | 22.40p | 22.40p | 19.22p | 19.91p | 12927 |
20/03/2015 | 22.40p | 22.40p | 21.81p | 22.40p | 5789 |
19/03/2015 | 22.40p | 22.40p | 22.40p | 22.40p | 0 |
18/03/2015 | 22.40p | 24.89p | 18.82p | 22.40p | 1033 |
17/03/2015 | 19.91p | 22.40p | 17.92p | 22.40p | 17801 |
16/03/2015 | 24.89p | 24.89p | 16.43p | 19.91p | 13314 |
13/03/2015 | 24.89p | 24.89p | 20.01p | 24.89p | 2310 |
12/03/2015 | 24.89p | 24.89p | 24.89p | 24.89p | 0 |
11/03/2015 | 24.89p | 24.89p | 19.96p | 24.89p | 9670 |
10/03/2015 | 29.87p | 30.77p | 20.91p | 24.89p | 28642 |
09/03/2015 | 24.89p | 26.76p | 24.89p | 24.89p | 3770 |
06/03/2015 | 24.89p | 26.88p | 24.89p | 24.89p | 226 |
05/03/2015 | 24.89p | 24.89p | 24.89p | 24.89p | 0 |
04/03/2015 | 27.38p | 27.38p | 20.91p | 24.89p | 9321 |
03/03/2015 | 27.38p | 27.38p | 27.38p | 27.38p | 0 |
02/03/2015 | 27.38p | 27.38p | 27.38p | 27.38p | 0 |
27/02/2015 | 27.38p | 27.38p | 27.38p | 27.38p | 0 |
26/02/2015 | 27.38p | 30.27p | 19.97p | 27.38p | 10841 |
25/02/2015 | 27.38p | 30.57p | 21.91p | 27.38p | 5061 |
24/02/2015 | 27.38p | 27.38p | 21.79p | 27.38p | 3966 |
23/02/2015 | 27.38p | 31.26p | 27.38p | 27.38p | 928 |
20/02/2015 | 27.38p | 27.38p | 27.38p | 27.38p | 0 |
19/02/2015 | 27.38p | 27.38p | 23.30p | 27.38p | 3044 |
18/02/2015 | 27.38p | 27.38p | 27.38p | 27.38p | 0 |
17/02/2015 | 27.38p | 31.26p | 27.38p | 27.38p | 8212 |
16/02/2015 | 24.89p | 27.78p | 24.89p | 27.38p | 7225 |
13/02/2015 | 24.89p | 24.89p | 24.89p | 24.89p | 0 |
12/02/2015 | 24.89p | 24.89p | 21.01p | 24.89p | 3608 |
11/02/2015 | 32.36p | 32.36p | 22.90p | 24.89p | 30337 |
10/02/2015 | 32.36p | 32.36p | 32.36p | 32.36p | 0 |
09/02/2015 | 32.36p | 32.36p | 30.37p | 32.36p | 4 |
06/02/2015 | 32.36p | 32.36p | 30.57p | 32.36p | 458 |
05/02/2015 | 32.36p | 32.36p | 30.77p | 32.36p | 2348 |
04/02/2015 | 32.36p | 32.36p | 32.36p | 32.36p | 0 |
03/02/2015 | 32.36p | 32.36p | 31.86p | 32.36p | 1569 |
02/02/2015 | 32.36p | 32.36p | 32.36p | 32.36p | 0 |
30/01/2015 | 34.85p | 34.85p | 24.89p | 32.36p | 18349 |
29/01/2015 | 34.85p | 34.85p | 34.85p | 34.85p | 0 |
28/01/2015 | 34.85p | 34.85p | 29.87p | 34.85p | 603 |
27/01/2015 | 34.85p | 34.85p | 34.85p | 34.85p | 0 |
26/01/2015 | 34.85p | 34.85p | 32.26p | 34.85p | 1004 |
23/01/2015 | 34.85p | 34.85p | 29.87p | 34.85p | 988 |
22/01/2015 | 34.85p | 34.85p | 29.97p | 34.85p | 2159 |
21/01/2015 | 29.87p | 39.33p | 26.49p | 34.85p | 108669 |
20/01/2015 | 29.87p | 29.87p | 29.87p | 29.87p | 0 |
19/01/2015 | 27.38p | 29.87p | 27.38p | 29.87p | 4347 |
16/01/2015 | 24.89p | 29.62p | 22.52p | 27.38p | 18536 |
15/01/2015 | 29.87p | 29.87p | 22.40p | 24.89p | 7071 |
14/01/2015 | 22.40p | 29.87p | 20.23p | 29.87p | 113666 |
13/01/2015 | 37.34p | 37.34p | 30.87p | 34.85p | 5529 |
12/01/2015 | 37.34p | 39.43p | 35.00p | 37.34p | 6252 |
09/01/2015 | 37.34p | 38.33p | 36.44p | 37.34p | 3084 |
08/01/2015 | 37.34p | 38.33p | 36.34p | 37.34p | 3489 |
07/01/2015 | 37.34p | 37.34p | 37.34p | 37.34p | 0 |
06/01/2015 | 37.34p | 37.34p | 37.34p | 37.34p | 0 |
05/01/2015 | 37.34p | 37.34p | 36.34p | 37.34p | 151 |
02/01/2015 | 32.36p | 39.93p | 30.46p | 37.34p | 27812 |
31/12/2014 | 32.36p | 34.34p | 22.40p | 32.36p | 15770 |
30/12/2014 | 32.36p | 32.36p | 32.36p | 32.36p | 0 |
29/12/2014 | 32.36p | 32.36p | 26.88p | 32.36p | 874 |
24/12/2014 | 32.36p | 32.36p | 26.88p | 32.36p | 472 |
23/12/2014 | 32.36p | 32.36p | 29.87p | 32.36p | 0 |
22/12/2014 | 32.36p | 32.86p | 32.36p | 32.36p | 2009 |
19/12/2014 | 29.87p | 33.60p | 26.49p | 32.36p | 3152 |
18/12/2014 | 29.87p | 29.87p | 26.49p | 29.87p | 888 |
17/12/2014 | 27.38p | 29.87p | 27.38p | 29.87p | 4738 |
16/12/2014 | 29.87p | 29.87p | 24.89p | 27.38p | 7778 |
15/12/2014 | 29.87p | 34.85p | 25.89p | 29.87p | 21479 |
12/12/2014 | 29.87p | 29.87p | 25.89p | 29.87p | 105 |
11/12/2014 | 29.87p | 32.36p | 29.87p | 29.87p | 170 |
10/12/2014 | 29.87p | 32.54p | 25.89p | 29.87p | 629 |
09/12/2014 | 34.85p | 34.85p | 29.87p | 29.87p | 5224 |
08/12/2014 | 34.85p | 34.85p | 29.87p | 34.85p | 0 |
05/12/2014 | 34.85p | 36.24p | 34.85p | 34.85p | 2511 |
04/12/2014 | 34.85p | 34.85p | 30.62p | 34.85p | 1283 |
03/12/2014 | 34.85p | 36.74p | 32.36p | 34.85p | 2581 |
02/12/2014 | 34.85p | 37.34p | 31.96p | 34.85p | 6669 |
01/12/2014 | 32.36p | 34.85p | 32.36p | 34.85p | 4017 |
*Close Price adjusted for both dividends and splits