Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/09/2015 | 36.00p | 36.85p | 36.00p | 36.00p | 2713 |
14/09/2015 | 34.25p | 36.70p | 34.25p | 36.00p | 42499 |
11/09/2015 | 34.00p | 34.95p | 34.00p | 34.25p | 11352 |
10/09/2015 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
09/09/2015 | 34.00p | 34.85p | 31.60p | 34.00p | 67755 |
08/09/2015 | 36.50p | 36.50p | 34.00p | 34.00p | 10000 |
07/09/2015 | 37.50p | 38.55p | 36.00p | 36.50p | 24543 |
04/09/2015 | 41.00p | 41.80p | 37.10p | 37.50p | 75196 |
03/09/2015 | 36.50p | 43.00p | 36.50p | 41.00p | 86985 |
02/09/2015 | 36.00p | 38.00p | 36.00p | 36.25p | 26315 |
01/09/2015 | 36.00p | 36.66p | 36.00p | 36.00p | 2700 |
28/08/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
27/08/2015 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
26/08/2015 | 36.00p | 36.66p | 35.45p | 36.00p | 4000 |
25/08/2015 | 34.00p | 36.75p | 34.00p | 36.00p | 10665 |
24/08/2015 | 35.00p | 35.00p | 34.00p | 34.00p | 6500 |
21/08/2015 | 36.75p | 36.75p | 34.12p | 35.50p | 25773 |
20/08/2015 | 36.75p | 37.65p | 36.75p | 37.25p | 2656 |
19/08/2015 | 36.25p | 37.70p | 36.25p | 36.75p | 26271 |
18/08/2015 | 36.00p | 36.80p | 35.40p | 36.25p | 13345 |
17/08/2015 | 34.50p | 36.80p | 34.50p | 36.00p | 20031 |
14/08/2015 | 35.25p | 35.25p | 34.00p | 34.50p | 11973 |
13/08/2015 | 33.25p | 35.82p | 32.60p | 35.25p | 37678 |
12/08/2015 | 37.50p | 42.00p | 30.40p | 33.25p | 166415 |
11/08/2015 | 35.50p | 38.00p | 34.75p | 37.00p | 53085 |
10/08/2015 | 31.00p | 36.50p | 31.00p | 35.50p | 89809 |
07/08/2015 | 29.50p | 31.98p | 29.20p | 31.00p | 59858 |
06/08/2015 | 28.00p | 30.00p | 28.00p | 29.50p | 7925 |
05/08/2015 | 27.25p | 28.50p | 27.25p | 28.00p | 20559 |
04/08/2015 | 27.25p | 27.25p | 26.98p | 27.25p | 4169 |
03/08/2015 | 27.00p | 27.95p | 26.48p | 27.25p | 12668 |
31/07/2015 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
30/07/2015 | 27.00p | 27.95p | 27.00p | 27.00p | 1023 |
29/07/2015 | 27.00p | 27.95p | 26.48p | 27.00p | 3501 |
28/07/2015 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
27/07/2015 | 26.00p | 28.00p | 25.00p | 27.00p | 235575 |
24/07/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
23/07/2015 | 26.00p | 26.46p | 26.00p | 26.00p | 5857 |
22/07/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
21/07/2015 | 26.00p | 26.80p | 25.23p | 26.00p | 42550 |
20/07/2015 | 26.00p | 27.00p | 25.37p | 26.00p | 13713 |
17/07/2015 | 26.00p | 27.00p | 26.00p | 26.00p | 875 |
16/07/2015 | 26.00p | 27.00p | 25.37p | 26.00p | 2299 |
15/07/2015 | 25.75p | 27.00p | 25.00p | 26.00p | 44241 |
14/07/2015 | 25.75p | 26.50p | 25.37p | 25.75p | 5178 |
13/07/2015 | 25.75p | 26.50p | 25.37p | 25.75p | 23989 |
10/07/2015 | 25.75p | 27.00p | 25.75p | 27.00p | 2696 |
09/07/2015 | 26.75p | 27.50p | 25.75p | 25.75p | 30000 |
08/07/2015 | 26.75p | 26.75p | 26.37p | 26.75p | 2498 |
07/07/2015 | 26.50p | 27.50p | 26.22p | 26.75p | 33143 |
06/07/2015 | 26.25p | 26.90p | 25.90p | 26.00p | 12376 |
03/07/2015 | 24.25p | 27.00p | 23.82p | 27.00p | 108891 |
02/07/2015 | 23.75p | 24.94p | 23.75p | 24.25p | 11678 |
01/07/2015 | 22.50p | 23.75p | 22.50p | 23.75p | 31862 |
30/06/2015 | 22.00p | 22.95p | 22.00p | 22.50p | 4286 |
29/06/2015 | 22.00p | 22.80p | 22.00p | 22.00p | 4309 |
26/06/2015 | 23.00p | 23.40p | 22.80p | 23.00p | 5998 |
25/06/2015 | 22.25p | 23.40p | 22.20p | 23.00p | 64227 |
24/06/2015 | 21.13p | 22.89p | 21.13p | 22.25p | 62873 |
23/06/2015 | 20.50p | 21.13p | 20.05p | 21.13p | 32000 |
22/06/2015 | 20.50p | 20.95p | 20.50p | 20.50p | 27000 |
19/06/2015 | 20.50p | 20.50p | 20.00p | 20.50p | 23349 |
18/06/2015 | 22.00p | 22.00p | 20.00p | 20.50p | 55697 |
17/06/2015 | 22.00p | 22.90p | 21.14p | 22.00p | 34644 |
16/06/2015 | 23.00p | 24.00p | 22.50p | 22.50p | 32218 |
15/06/2015 | 21.00p | 23.77p | 21.00p | 23.00p | 70517 |
12/06/2015 | 22.00p | 23.00p | 19.80p | 21.00p | 113298 |
11/06/2015 | 16.75p | 24.94p | 16.56p | 22.00p | 571800 |
10/06/2015 | 14.75p | 15.83p | 14.75p | 15.50p | 70359 |
09/06/2015 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
08/06/2015 | 15.25p | 15.25p | 14.50p | 14.75p | 10000 |
05/06/2015 | 15.25p | 15.74p | 14.60p | 15.25p | 1896 |
04/06/2015 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
03/06/2015 | 14.75p | 15.25p | 14.75p | 15.25p | 0 |
02/06/2015 | 14.50p | 15.49p | 14.35p | 14.75p | 19865 |
01/06/2015 | 13.00p | 14.76p | 13.00p | 14.25p | 115395 |
29/05/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
28/05/2015 | 13.00p | 13.00p | 12.58p | 13.00p | 12527 |
27/05/2015 | 13.00p | 13.00p | 12.58p | 13.00p | 4658 |
26/05/2015 | 13.00p | 13.35p | 13.00p | 13.00p | 11831 |
22/05/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
21/05/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
20/05/2015 | 13.00p | 13.00p | 12.60p | 13.00p | 400 |
19/05/2015 | 13.00p | 13.38p | 12.58p | 13.00p | 9405 |
18/05/2015 | 13.00p | 13.00p | 12.68p | 13.00p | 23669 |
15/05/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
14/05/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
13/05/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
12/05/2015 | 12.75p | 13.00p | 12.58p | 13.00p | 521 |
11/05/2015 | 12.75p | 13.49p | 12.75p | 12.75p | 20000 |
08/05/2015 | 12.75p | 13.33p | 12.58p | 12.75p | 10929 |
07/05/2015 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
06/05/2015 | 12.75p | 12.75p | 12.58p | 12.75p | 27695 |
05/05/2015 | 12.75p | 13.40p | 12.75p | 12.75p | 1314 |
01/05/2015 | 12.75p | 13.40p | 12.55p | 12.75p | 8066 |
30/04/2015 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
29/04/2015 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
28/04/2015 | 12.75p | 13.42p | 12.75p | 12.75p | 7349 |
27/04/2015 | 12.25p | 13.00p | 12.25p | 12.75p | 40000 |
24/04/2015 | 12.00p | 12.88p | 12.00p | 12.25p | 37658 |
23/04/2015 | 12.00p | 12.67p | 12.00p | 12.00p | 157 |
22/04/2015 | 11.63p | 12.24p | 11.63p | 12.00p | 26681 |
21/04/2015 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
20/04/2015 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
17/04/2015 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
16/04/2015 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
15/04/2015 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
14/04/2015 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
13/04/2015 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
10/04/2015 | 11.63p | 12.15p | 11.28p | 11.63p | 28574 |
09/04/2015 | 11.63p | 11.95p | 11.63p | 11.63p | 400 |
08/04/2015 | 11.63p | 11.63p | 11.28p | 11.63p | 4000 |
07/04/2015 | 11.50p | 11.77p | 11.18p | 11.63p | 13128 |
02/04/2015 | 11.63p | 11.69p | 11.16p | 11.50p | 14137 |
01/04/2015 | 10.50p | 11.99p | 10.50p | 11.63p | 98881 |
31/03/2015 | 10.25p | 10.62p | 10.15p | 10.50p | 16545 |
30/03/2015 | 9.75p | 10.66p | 9.75p | 10.25p | 83891 |
27/03/2015 | 10.25p | 10.25p | 9.75p | 9.75p | 14847 |
26/03/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
25/03/2015 | 10.25p | 10.42p | 10.25p | 10.25p | 15278 |
24/03/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
23/03/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 195 |
20/03/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
19/03/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
18/03/2015 | 10.25p | 10.25p | 10.00p | 10.25p | 40000 |
17/03/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
16/03/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 2393 |
13/03/2015 | 10.50p | 10.50p | 10.25p | 10.25p | 0 |
12/03/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
11/03/2015 | 10.75p | 10.75p | 10.50p | 10.50p | 4128 |
10/03/2015 | 10.75p | 10.90p | 9.25p | 10.75p | 104499 |
09/03/2015 | 11.25p | 11.25p | 10.75p | 10.75p | 5000 |
06/03/2015 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
05/03/2015 | 11.25p | 11.40p | 11.25p | 11.25p | 419 |
04/03/2015 | 11.00p | 11.44p | 11.00p | 11.25p | 18232 |
03/03/2015 | 11.63p | 11.63p | 10.65p | 11.00p | 2500 |
02/03/2015 | 11.63p | 12.00p | 11.63p | 11.63p | 2500 |
27/02/2015 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
26/02/2015 | 11.63p | 12.00p | 11.50p | 11.63p | 5264 |
25/02/2015 | 11.63p | 12.07p | 11.38p | 11.63p | 22423 |
24/02/2015 | 13.75p | 13.75p | 11.60p | 12.25p | 39776 |
23/02/2015 | 13.75p | 13.75p | 13.12p | 13.75p | 31707 |
20/02/2015 | 15.00p | 15.00p | 13.75p | 13.75p | 0 |
19/02/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
18/02/2015 | 15.00p | 15.00p | 14.62p | 15.00p | 4678 |
17/02/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
16/02/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
13/02/2015 | 15.25p | 15.25p | 14.61p | 15.00p | 25000 |
12/02/2015 | 15.25p | 15.25p | 14.80p | 15.25p | 250 |
11/02/2015 | 15.50p | 15.50p | 14.65p | 15.25p | 11034 |
10/02/2015 | 15.50p | 16.25p | 15.50p | 15.50p | 6490 |
09/02/2015 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
06/02/2015 | 16.25p | 16.25p | 15.00p | 15.50p | 21600 |
05/02/2015 | 16.25p | 16.55p | 16.25p | 16.25p | 289 |
04/02/2015 | 16.50p | 16.50p | 16.10p | 16.25p | 5300 |
03/02/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
02/02/2015 | 17.00p | 17.00p | 16.50p | 16.50p | 7881 |
30/01/2015 | 17.50p | 17.50p | 16.58p | 17.00p | 5092 |
29/01/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
28/01/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
27/01/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
26/01/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
23/01/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
22/01/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
21/01/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
20/01/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
19/01/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
16/01/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
15/01/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
14/01/2015 | 17.75p | 17.75p | 16.58p | 17.50p | 18800 |
13/01/2015 | 18.00p | 18.00p | 17.50p | 17.75p | 10129 |
12/01/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
09/01/2015 | 18.00p | 18.00p | 17.50p | 18.00p | 2477 |
08/01/2015 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
07/01/2015 | 19.00p | 19.00p | 17.50p | 18.00p | 30012 |
06/01/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
05/01/2015 | 18.50p | 19.00p | 18.50p | 19.00p | 35744 |
02/01/2015 | 18.00p | 18.92p | 17.90p | 18.50p | 68789 |
31/12/2014 | 16.75p | 18.38p | 16.75p | 18.00p | 20762 |
30/12/2014 | 16.50p | 16.87p | 16.50p | 16.50p | 5833 |
29/12/2014 | 16.50p | 16.50p | 16.15p | 16.50p | 12417 |
24/12/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
23/12/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
22/12/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
19/12/2014 | 15.75p | 16.50p | 15.75p | 16.50p | 27500 |
18/12/2014 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
17/12/2014 | 15.50p | 15.80p | 15.50p | 15.50p | 10000 |
16/12/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
15/12/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
12/12/2014 | 15.75p | 15.75p | 15.26p | 15.50p | 8158 |
11/12/2014 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
10/12/2014 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
09/12/2014 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
08/12/2014 | 15.75p | 16.20p | 15.11p | 15.75p | 16500 |
05/12/2014 | 15.75p | 16.20p | 15.75p | 15.75p | 295 |
04/12/2014 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
03/12/2014 | 15.38p | 16.20p | 15.38p | 15.75p | 14027 |
02/12/2014 | 15.38p | 15.95p | 15.38p | 15.38p | 500 |
01/12/2014 | 15.50p | 15.50p | 15.38p | 15.38p | 0 |
28/11/2014 | 15.38p | 15.38p | 15.38p | 15.38p | 0 |
*Close Price adjusted for both dividends and splits