Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/09/2015 | 80.00p | 80.00p | 72.85p | 75.00p | 18320 |
16/09/2015 | 72.50p | 85.00p | 67.50p | 80.00p | 60662 |
15/09/2015 | 63.75p | 74.75p | 63.75p | 72.50p | 39291 |
14/09/2015 | 62.50p | 64.65p | 62.50p | 63.75p | 1400 |
11/09/2015 | 62.50p | 62.50p | 60.00p | 62.50p | 2329 |
10/09/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
09/09/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 114 |
08/09/2015 | 66.25p | 70.00p | 62.50p | 62.50p | 10988 |
07/09/2015 | 63.75p | 68.90p | 61.50p | 66.25p | 23331 |
04/09/2015 | 65.00p | 65.00p | 61.25p | 63.75p | 7521 |
03/09/2015 | 66.25p | 68.43p | 62.60p | 65.00p | 10805 |
02/09/2015 | 66.25p | 67.20p | 64.61p | 66.25p | 3883 |
01/09/2015 | 58.75p | 68.50p | 58.75p | 66.25p | 10233 |
28/08/2015 | 65.00p | 65.00p | 58.75p | 58.75p | 6811 |
27/08/2015 | 65.00p | 65.00p | 60.00p | 65.00p | 2350 |
26/08/2015 | 65.00p | 65.00p | 59.46p | 65.00p | 7451 |
25/08/2015 | 58.75p | 67.00p | 58.75p | 65.00p | 4600 |
24/08/2015 | 63.75p | 63.75p | 57.55p | 58.75p | 12486 |
21/08/2015 | 67.50p | 67.50p | 59.43p | 63.75p | 4746 |
20/08/2015 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
19/08/2015 | 67.50p | 69.00p | 51.93p | 67.50p | 20878 |
18/08/2015 | 70.00p | 70.00p | 67.50p | 67.50p | 8747 |
17/08/2015 | 72.50p | 75.00p | 67.50p | 70.00p | 18048 |
14/08/2015 | 66.25p | 72.50p | 62.75p | 72.50p | 80411 |
13/08/2015 | 68.75p | 70.00p | 62.50p | 66.25p | 47577 |
12/08/2015 | 62.50p | 62.50p | 57.50p | 60.00p | 9200 |
11/08/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
10/08/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
07/08/2015 | 58.75p | 65.00p | 58.75p | 62.50p | 13100 |
06/08/2015 | 65.00p | 65.00p | 55.00p | 58.75p | 18079 |
05/08/2015 | 65.00p | 66.45p | 62.85p | 65.00p | 5778 |
04/08/2015 | 70.00p | 70.00p | 62.50p | 65.00p | 14893 |
03/08/2015 | 70.00p | 70.00p | 65.00p | 70.00p | 6676 |
31/07/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
30/07/2015 | 68.75p | 70.00p | 68.50p | 70.00p | 1460 |
29/07/2015 | 68.75p | 69.50p | 62.50p | 68.75p | 1000 |
28/07/2015 | 73.75p | 75.00p | 65.00p | 68.75p | 98633 |
27/07/2015 | 81.25p | 81.25p | 70.50p | 73.75p | 8735 |
24/07/2015 | 80.00p | 82.50p | 75.00p | 81.25p | 19903 |
23/07/2015 | 83.75p | 83.75p | 77.50p | 80.00p | 6789 |
22/07/2015 | 78.75p | 86.45p | 78.75p | 83.75p | 41472 |
21/07/2015 | 72.50p | 78.75p | 72.50p | 78.75p | 6067 |
20/07/2015 | 77.50p | 78.70p | 71.25p | 72.50p | 11480 |
17/07/2015 | 75.00p | 81.25p | 75.00p | 81.25p | 300 |
16/07/2015 | 77.50p | 77.50p | 75.00p | 75.00p | 350 |
15/07/2015 | 70.00p | 74.75p | 70.00p | 71.25p | 1250 |
14/07/2015 | 80.00p | 80.00p | 66.05p | 70.00p | 6750 |
13/07/2015 | 77.50p | 80.00p | 72.55p | 80.00p | 6051 |
10/07/2015 | 77.50p | 77.50p | 72.75p | 77.50p | 83 |
09/07/2015 | 77.50p | 77.50p | 72.55p | 77.50p | 1804 |
08/07/2015 | 77.50p | 77.50p | 72.50p | 77.50p | 3000 |
07/07/2015 | 72.50p | 77.50p | 72.50p | 77.50p | 7448 |
06/07/2015 | 73.75p | 77.50p | 67.50p | 70.00p | 10376 |
03/07/2015 | 77.50p | 77.50p | 71.45p | 73.75p | 16670 |
02/07/2015 | 72.50p | 80.00p | 72.50p | 77.50p | 17666 |
01/07/2015 | 77.50p | 77.50p | 62.50p | 72.50p | 50478 |
30/06/2015 | 81.25p | 81.25p | 75.00p | 77.50p | 7836 |
29/06/2015 | 81.25p | 85.00p | 75.00p | 81.25p | 46033 |
26/06/2015 | 112.50p | 116.00p | 100.00p | 106.25p | 32282 |
25/06/2015 | 106.25p | 112.50p | 106.25p | 112.50p | 2000 |
24/06/2015 | 112.50p | 117.00p | 106.25p | 106.25p | 7064 |
23/06/2015 | 112.50p | 121.19p | 108.25p | 112.50p | 20571 |
22/06/2015 | 115.00p | 116.60p | 105.25p | 112.50p | 10205 |
19/06/2015 | 115.00p | 117.50p | 108.05p | 115.00p | 2568 |
18/06/2015 | 115.00p | 115.00p | 107.50p | 115.00p | 5053 |
17/06/2015 | 105.00p | 115.00p | 105.00p | 115.00p | 7699 |
16/06/2015 | 105.00p | 109.40p | 100.00p | 105.00p | 3982 |
15/06/2015 | 108.75p | 108.75p | 94.38p | 105.00p | 8069 |
12/06/2015 | 118.75p | 118.75p | 97.51p | 108.75p | 32061 |
11/06/2015 | 121.25p | 125.00p | 106.66p | 118.75p | 8951 |
10/06/2015 | 107.50p | 126.41p | 107.50p | 121.25p | 35048 |
09/06/2015 | 116.25p | 116.25p | 107.50p | 107.50p | 3889 |
08/06/2015 | 118.75p | 122.00p | 113.00p | 116.25p | 5016 |
05/06/2015 | 118.75p | 125.00p | 112.50p | 118.75p | 14771 |
04/06/2015 | 128.75p | 132.00p | 118.75p | 118.75p | 14170 |
03/06/2015 | 121.25p | 132.50p | 121.25p | 131.25p | 13201 |
02/06/2015 | 122.50p | 140.60p | 120.00p | 121.25p | 36873 |
01/06/2015 | 131.25p | 149.00p | 118.75p | 122.50p | 44381 |
29/05/2015 | 105.00p | 137.00p | 105.00p | 131.25p | 48221 |
28/05/2015 | 118.75p | 118.75p | 100.00p | 105.00p | 9796 |
27/05/2015 | 137.50p | 137.50p | 117.50p | 118.75p | 27402 |
26/05/2015 | 160.00p | 169.50p | 133.14p | 137.50p | 57454 |
22/05/2015 | 150.00p | 175.00p | 150.00p | 160.00p | 93381 |
21/05/2015 | 127.50p | 157.49p | 120.00p | 150.00p | 83003 |
20/05/2015 | 108.75p | 132.50p | 108.75p | 127.50p | 87289 |
19/05/2015 | 97.50p | 119.99p | 97.50p | 108.75p | 92207 |
18/05/2015 | 83.75p | 110.00p | 82.55p | 97.50p | 99813 |
15/05/2015 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
14/05/2015 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
13/05/2015 | 71.25p | 75.00p | 71.25p | 71.25p | 2039 |
12/05/2015 | 73.75p | 77.50p | 71.25p | 71.25p | 797 |
11/05/2015 | 71.25p | 79.50p | 71.25p | 73.75p | 488 |
08/05/2015 | 80.00p | 84.30p | 71.25p | 71.25p | 5329 |
07/05/2015 | 81.25p | 84.30p | 80.00p | 80.00p | 5375 |
06/05/2015 | 80.00p | 87.50p | 80.00p | 81.25p | 4099 |
05/05/2015 | 75.00p | 85.00p | 70.50p | 80.00p | 18105 |
01/05/2015 | 101.25p | 104.51p | 75.00p | 75.00p | 39187 |
30/04/2015 | 81.25p | 87.80p | 76.12p | 80.00p | 14092 |
29/04/2015 | 71.25p | 87.50p | 71.25p | 81.25p | 87506 |
28/04/2015 | 65.00p | 80.00p | 65.00p | 71.25p | 70712 |
27/04/2015 | 52.50p | 68.62p | 51.25p | 65.00p | 64690 |
24/04/2015 | 56.25p | 56.25p | 52.50p | 52.50p | 0 |
23/04/2015 | 56.25p | 56.25p | 50.00p | 56.25p | 6340 |
22/04/2015 | 56.25p | 56.25p | 55.00p | 56.25p | 536 |
21/04/2015 | 52.50p | 56.25p | 51.24p | 56.25p | 5611 |
20/04/2015 | 52.50p | 57.50p | 50.00p | 52.50p | 100 |
17/04/2015 | 52.50p | 52.50p | 51.24p | 52.50p | 795 |
16/04/2015 | 52.50p | 52.50p | 45.00p | 52.50p | 7463 |
15/04/2015 | 52.50p | 52.50p | 50.05p | 52.50p | 1726 |
14/04/2015 | 52.50p | 56.20p | 50.35p | 52.50p | 11398 |
13/04/2015 | 56.25p | 57.20p | 50.57p | 52.50p | 5929 |
10/04/2015 | 65.00p | 72.00p | 52.50p | 56.25p | 70507 |
09/04/2015 | 62.50p | 75.00p | 56.41p | 65.00p | 8774 |
08/04/2015 | 48.75p | 57.50p | 48.60p | 56.25p | 159602 |
07/04/2015 | 48.75p | 50.00p | 47.50p | 48.75p | 27536 |
02/04/2015 | 48.75p | 50.00p | 48.50p | 48.75p | 12694 |
01/04/2015 | 47.50p | 50.00p | 47.36p | 48.75p | 28300 |
31/03/2015 | 47.50p | 50.00p | 47.50p | 47.50p | 202 |
30/03/2015 | 45.00p | 50.00p | 43.10p | 47.50p | 72130 |
27/03/2015 | 45.00p | 46.25p | 45.00p | 45.00p | 273 |
26/03/2015 | 47.50p | 47.50p | 45.00p | 45.00p | 3920 |
25/03/2015 | 53.75p | 57.50p | 45.87p | 47.50p | 13700 |
24/03/2015 | 52.50p | 53.75p | 44.86p | 53.75p | 61993 |
23/03/2015 | 56.25p | 56.25p | 52.50p | 52.50p | 1923 |
20/03/2015 | 52.50p | 56.25p | 50.88p | 56.25p | 999 |
19/03/2015 | 52.50p | 55.00p | 49.85p | 52.50p | 21499 |
18/03/2015 | 60.00p | 75.00p | 50.00p | 52.50p | 39866 |
17/03/2015 | 68.75p | 68.75p | 50.00p | 58.75p | 70722 |
16/03/2015 | 75.00p | 75.00p | 60.00p | 65.00p | 21739 |
13/03/2015 | 75.00p | 77.00p | 67.50p | 75.00p | 4400 |
12/03/2015 | 87.50p | 87.50p | 69.00p | 75.00p | 29066 |
11/03/2015 | 62.50p | 75.00p | 62.50p | 68.75p | 35476 |
10/03/2015 | 62.50p | 68.75p | 61.00p | 62.50p | 45926 |
09/03/2015 | 81.25p | 85.00p | 59.50p | 62.50p | 49881 |
06/03/2015 | 112.50p | 117.28p | 92.50p | 93.75p | 31835 |
05/03/2015 | 100.00p | 137.50p | 97.50p | 112.50p | 127952 |
04/03/2015 | 81.25p | 110.00p | 81.25p | 100.00p | 18829 |
03/03/2015 | 81.25p | 87.50p | 80.50p | 81.25p | 8824 |
02/03/2015 | 81.25p | 81.25p | 80.50p | 81.25p | 4012 |
27/02/2015 | 81.25p | 87.50p | 77.50p | 81.25p | 9539 |
26/02/2015 | 81.25p | 87.50p | 79.00p | 81.25p | 5155 |
25/02/2015 | 87.50p | 87.50p | 78.25p | 81.25p | 6000 |
24/02/2015 | 87.50p | 92.00p | 82.50p | 87.50p | 8301 |
23/02/2015 | 87.50p | 92.00p | 78.13p | 87.50p | 15687 |
20/02/2015 | 93.75p | 93.75p | 85.00p | 87.50p | 9000 |
19/02/2015 | 93.75p | 97.50p | 87.50p | 93.75p | 13158 |
18/02/2015 | 93.75p | 97.50p | 87.50p | 93.75p | 8593 |
17/02/2015 | 93.75p | 100.00p | 93.75p | 93.75p | 5442 |
16/02/2015 | 93.75p | 98.75p | 88.13p | 93.75p | 6013 |
13/02/2015 | 100.00p | 100.00p | 93.75p | 93.75p | 8921 |
12/02/2015 | 93.75p | 100.00p | 93.75p | 100.00p | 11400 |
11/02/2015 | 100.00p | 105.00p | 93.75p | 93.75p | 8500 |
10/02/2015 | 100.00p | 105.00p | 100.00p | 100.00p | 4472 |
09/02/2015 | 100.00p | 105.00p | 93.75p | 100.00p | 13711 |
06/02/2015 | 100.00p | 105.00p | 88.75p | 100.00p | 16676 |
05/02/2015 | 100.00p | 100.00p | 88.75p | 100.00p | 500 |
04/02/2015 | 100.00p | 100.00p | 88.75p | 100.00p | 4901 |
03/02/2015 | 106.25p | 106.25p | 100.00p | 100.00p | 26741 |
02/02/2015 | 102.50p | 106.25p | 100.00p | 106.25p | 3688 |
30/01/2015 | 102.50p | 104.00p | 100.00p | 102.50p | 10344 |
29/01/2015 | 103.75p | 104.76p | 102.50p | 102.50p | 10305 |
28/01/2015 | 115.00p | 115.00p | 100.00p | 103.75p | 22261 |
27/01/2015 | 118.75p | 125.00p | 106.00p | 115.00p | 23094 |
26/01/2015 | 118.75p | 118.75p | 112.50p | 118.75p | 5919 |
23/01/2015 | 115.00p | 122.50p | 100.00p | 118.75p | 2548 |
22/01/2015 | 115.00p | 122.50p | 107.75p | 115.00p | 1233 |
21/01/2015 | 125.00p | 125.00p | 107.50p | 115.00p | 6734 |
20/01/2015 | 125.00p | 125.00p | 105.00p | 125.00p | 5233 |
19/01/2015 | 125.00p | 125.00p | 120.00p | 125.00p | 2000 |
16/01/2015 | 125.00p | 125.00p | 112.50p | 125.00p | 7239 |
15/01/2015 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
14/01/2015 | 125.00p | 125.00p | 112.50p | 125.00p | 4915 |
13/01/2015 | 137.50p | 137.50p | 120.00p | 125.00p | 6648 |
12/01/2015 | 137.50p | 142.50p | 125.00p | 137.50p | 6505 |
09/01/2015 | 137.50p | 137.50p | 130.88p | 137.50p | 5000 |
08/01/2015 | 137.50p | 144.00p | 130.00p | 137.50p | 9052 |
07/01/2015 | 131.25p | 146.88p | 130.55p | 137.50p | 11565 |
06/01/2015 | 131.25p | 131.25p | 125.00p | 131.25p | 20029 |
05/01/2015 | 137.50p | 137.50p | 125.00p | 131.25p | 7221 |
02/01/2015 | 131.25p | 150.00p | 120.00p | 137.50p | 48845 |
31/12/2014 | 137.50p | 137.50p | 131.25p | 131.25p | 10273 |
30/12/2014 | 150.00p | 150.00p | 112.50p | 137.50p | 20386 |
29/12/2014 | 156.25p | 156.25p | 115.00p | 150.00p | 30150 |
24/12/2014 | 156.25p | 156.25p | 153.75p | 156.25p | 577 |
23/12/2014 | 150.00p | 162.50p | 145.00p | 156.25p | 29485 |
22/12/2014 | 175.00p | 175.00p | 140.69p | 150.00p | 39274 |
19/12/2014 | 162.50p | 181.25p | 162.50p | 175.00p | 3278 |
18/12/2014 | 168.75p | 175.00p | 162.50p | 162.50p | 4928 |
17/12/2014 | 181.25p | 183.06p | 156.25p | 168.75p | 8149 |
16/12/2014 | 187.50p | 187.50p | 175.00p | 181.25p | 1204 |
15/12/2014 | 187.50p | 187.50p | 175.00p | 187.50p | 4160 |
12/12/2014 | 181.25p | 187.50p | 175.00p | 187.50p | 7544 |
11/12/2014 | 193.75p | 193.75p | 175.00p | 181.25p | 9590 |
10/12/2014 | 200.00p | 200.00p | 188.13p | 193.75p | 1300 |
09/12/2014 | 200.00p | 200.00p | 195.50p | 200.00p | 1199 |
08/12/2014 | 206.25p | 212.50p | 190.63p | 200.00p | 3264 |
05/12/2014 | 206.25p | 206.25p | 200.00p | 206.25p | 796 |
04/12/2014 | 206.25p | 206.25p | 206.25p | 206.25p | 0 |
03/12/2014 | 193.75p | 206.25p | 193.75p | 206.25p | 8745 |
02/12/2014 | 206.25p | 206.25p | 193.75p | 193.75p | 6464 |
*Close Price adjusted for both dividends and splits