Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/09/2015 | 33.00p | 33.00p | 32.00p | 32.00p | 10000 |
11/09/2015 | 33.00p | 33.00p | 32.16p | 33.00p | 10762 |
10/09/2015 | 33.00p | 33.00p | 32.42p | 33.00p | 14354 |
09/09/2015 | 33.00p | 33.00p | 32.14p | 33.00p | 8616 |
08/09/2015 | 33.00p | 33.00p | 32.00p | 33.00p | 24942 |
07/09/2015 | 33.00p | 33.00p | 32.60p | 33.00p | 6761 |
04/09/2015 | 35.00p | 35.00p | 33.00p | 33.00p | 29339 |
03/09/2015 | 35.00p | 35.00p | 34.00p | 34.00p | 657 |
02/09/2015 | 34.00p | 35.00p | 32.88p | 35.00p | 26201 |
01/09/2015 | 34.00p | 34.02p | 34.00p | 34.00p | 5345 |
28/08/2015 | 34.00p | 34.10p | 32.40p | 34.00p | 9951 |
27/08/2015 | 34.00p | 34.20p | 32.00p | 34.00p | 34990 |
26/08/2015 | 34.00p | 34.00p | 32.00p | 34.00p | 80940 |
25/08/2015 | 29.00p | 34.00p | 29.00p | 34.00p | 36771 |
24/08/2015 | 31.00p | 32.00p | 28.12p | 29.00p | 66939 |
21/08/2015 | 34.00p | 34.00p | 30.22p | 32.00p | 32253 |
20/08/2015 | 35.00p | 35.00p | 34.00p | 34.00p | 18667 |
19/08/2015 | 35.00p | 35.26p | 35.00p | 35.00p | 1221 |
18/08/2015 | 36.00p | 36.00p | 34.00p | 35.00p | 7442 |
17/08/2015 | 36.00p | 36.00p | 34.00p | 36.00p | 1224 |
14/08/2015 | 36.00p | 36.00p | 34.80p | 36.00p | 6878 |
13/08/2015 | 36.00p | 36.44p | 36.00p | 36.00p | 9660 |
12/08/2015 | 37.00p | 37.00p | 34.80p | 35.00p | 40261 |
11/08/2015 | 37.00p | 37.00p | 36.00p | 37.00p | 44891 |
10/08/2015 | 37.00p | 37.40p | 36.18p | 37.00p | 23803 |
07/08/2015 | 36.00p | 37.10p | 36.00p | 37.00p | 64694 |
06/08/2015 | 38.00p | 38.00p | 34.80p | 36.00p | 94163 |
05/08/2015 | 40.00p | 40.00p | 37.00p | 38.00p | 27662 |
04/08/2015 | 40.00p | 40.00p | 36.80p | 40.00p | 5625 |
03/08/2015 | 40.00p | 40.00p | 36.70p | 40.00p | 9666 |
31/07/2015 | 38.00p | 40.20p | 36.00p | 40.00p | 9431 |
30/07/2015 | 42.00p | 42.10p | 38.00p | 38.00p | 28645 |
29/07/2015 | 42.00p | 42.10p | 40.22p | 42.00p | 12005 |
28/07/2015 | 42.00p | 42.40p | 41.40p | 42.00p | 8845 |
27/07/2015 | 42.00p | 42.90p | 41.40p | 42.00p | 3630 |
24/07/2015 | 41.00p | 43.40p | 41.00p | 42.00p | 23086 |
23/07/2015 | 43.00p | 43.20p | 39.00p | 41.00p | 33471 |
22/07/2015 | 43.00p | 44.00p | 42.22p | 43.00p | 14086 |
21/07/2015 | 45.00p | 45.00p | 41.40p | 43.00p | 39963 |
20/07/2015 | 42.00p | 44.90p | 42.00p | 43.00p | 28286 |
17/07/2015 | 44.00p | 45.10p | 41.20p | 42.00p | 25702 |
16/07/2015 | 44.00p | 45.20p | 44.00p | 44.00p | 250 |
15/07/2015 | 43.00p | 45.30p | 43.00p | 44.00p | 11299 |
14/07/2015 | 47.00p | 47.00p | 40.20p | 43.00p | 95743 |
13/07/2015 | 43.00p | 46.60p | 42.60p | 44.00p | 39910 |
10/07/2015 | 43.00p | 45.98p | 43.00p | 43.00p | 18541 |
09/07/2015 | 43.00p | 43.00p | 41.78p | 43.00p | 906 |
08/07/2015 | 46.00p | 46.00p | 41.50p | 43.00p | 19433 |
07/07/2015 | 46.00p | 46.80p | 44.40p | 46.00p | 27275 |
06/07/2015 | 44.00p | 46.90p | 43.40p | 46.00p | 90349 |
03/07/2015 | 44.00p | 44.00p | 42.00p | 44.00p | 20378 |
02/07/2015 | 44.00p | 44.00p | 42.00p | 44.00p | 6553 |
01/07/2015 | 44.00p | 44.00p | 42.84p | 44.00p | 2738 |
30/06/2015 | 45.00p | 45.00p | 42.20p | 44.00p | 13335 |
29/06/2015 | 46.00p | 47.90p | 44.00p | 45.00p | 26813 |
26/06/2015 | 44.00p | 47.40p | 44.00p | 46.00p | 22587 |
25/06/2015 | 44.00p | 45.00p | 40.00p | 44.00p | 36476 |
24/06/2015 | 43.00p | 44.60p | 43.00p | 44.00p | 23344 |
23/06/2015 | 43.00p | 46.00p | 43.00p | 43.00p | 6408 |
22/06/2015 | 43.00p | 45.80p | 42.00p | 43.00p | 57205 |
19/06/2015 | 42.00p | 45.02p | 41.50p | 43.00p | 10489 |
18/06/2015 | 46.00p | 47.32p | 41.90p | 42.00p | 43798 |
17/06/2015 | 42.00p | 42.44p | 41.00p | 42.00p | 34772 |
16/06/2015 | 43.00p | 43.00p | 40.70p | 42.00p | 35878 |
15/06/2015 | 44.00p | 44.00p | 42.00p | 43.00p | 55375 |
12/06/2015 | 44.00p | 44.40p | 42.77p | 44.00p | 9561 |
11/06/2015 | 44.00p | 44.40p | 44.00p | 44.00p | 3583 |
10/06/2015 | 46.00p | 46.00p | 43.04p | 44.00p | 24774 |
09/06/2015 | 46.00p | 46.98p | 44.50p | 46.00p | 18599 |
08/06/2015 | 46.00p | 46.40p | 44.60p | 46.00p | 38565 |
05/06/2015 | 47.00p | 50.20p | 45.58p | 46.00p | 52565 |
04/06/2015 | 45.00p | 48.80p | 45.00p | 45.00p | 20110 |
03/06/2015 | 44.00p | 45.86p | 43.44p | 45.00p | 59894 |
02/06/2015 | 43.00p | 44.78p | 43.00p | 44.00p | 9262 |
01/06/2015 | 44.00p | 46.00p | 42.00p | 43.00p | 85446 |
29/05/2015 | 43.00p | 44.40p | 42.66p | 44.00p | 16065 |
28/05/2015 | 42.00p | 44.40p | 41.60p | 43.00p | 9030 |
27/05/2015 | 39.00p | 43.38p | 39.00p | 42.00p | 51919 |
26/05/2015 | 42.00p | 42.80p | 39.00p | 39.00p | 65087 |
22/05/2015 | 41.00p | 44.00p | 40.40p | 42.00p | 86052 |
21/05/2015 | 39.00p | 42.00p | 39.00p | 40.00p | 18780 |
20/05/2015 | 42.00p | 42.20p | 38.20p | 39.00p | 88694 |
19/05/2015 | 44.00p | 44.00p | 38.10p | 42.00p | 126512 |
18/05/2015 | 42.00p | 45.60p | 40.94p | 44.00p | 47374 |
15/05/2015 | 46.00p | 47.00p | 46.00p | 46.00p | 1979 |
14/05/2015 | 47.00p | 47.00p | 44.60p | 46.00p | 41676 |
13/05/2015 | 43.00p | 47.50p | 43.00p | 47.00p | 79756 |
12/05/2015 | 45.00p | 45.00p | 42.50p | 43.00p | 40664 |
11/05/2015 | 45.00p | 45.00p | 44.20p | 45.00p | 20059 |
08/05/2015 | 46.00p | 46.30p | 42.66p | 45.00p | 73252 |
07/05/2015 | 48.00p | 50.00p | 45.00p | 46.00p | 34154 |
06/05/2015 | 49.00p | 49.72p | 46.62p | 48.00p | 41670 |
05/05/2015 | 49.00p | 50.58p | 48.64p | 49.00p | 70309 |
01/05/2015 | 50.00p | 50.10p | 48.00p | 49.00p | 47646 |
30/04/2015 | 47.00p | 51.00p | 45.60p | 50.00p | 74036 |
29/04/2015 | 44.00p | 51.00p | 42.50p | 47.00p | 140159 |
28/04/2015 | 44.00p | 46.00p | 40.00p | 44.00p | 54150 |
27/04/2015 | 41.00p | 45.30p | 40.00p | 44.00p | 53739 |
24/04/2015 | 41.00p | 42.00p | 38.00p | 40.00p | 16124 |
23/04/2015 | 42.00p | 42.00p | 38.80p | 41.00p | 46528 |
22/04/2015 | 42.00p | 42.80p | 42.00p | 42.00p | 1350 |
21/04/2015 | 43.00p | 43.00p | 40.60p | 42.00p | 19262 |
20/04/2015 | 42.00p | 45.20p | 41.32p | 43.00p | 30812 |
17/04/2015 | 44.00p | 44.64p | 41.20p | 42.00p | 30830 |
16/04/2015 | 43.00p | 45.60p | 42.20p | 44.00p | 40630 |
15/04/2015 | 44.00p | 45.00p | 40.20p | 43.00p | 54235 |
14/04/2015 | 44.00p | 45.20p | 42.50p | 44.00p | 41350 |
13/04/2015 | 46.00p | 47.00p | 43.50p | 44.00p | 130567 |
10/04/2015 | 43.00p | 51.80p | 43.00p | 46.00p | 182264 |
09/04/2015 | 37.00p | 45.76p | 36.40p | 43.00p | 247538 |
08/04/2015 | 38.00p | 38.00p | 36.00p | 37.00p | 98412 |
07/04/2015 | 38.00p | 38.00p | 36.00p | 38.00p | 31156 |
02/04/2015 | 38.00p | 38.00p | 36.00p | 38.00p | 2747 |
01/04/2015 | 37.00p | 38.00p | 36.00p | 38.00p | 52484 |
31/03/2015 | 37.00p | 37.00p | 34.00p | 37.00p | 74967 |
30/03/2015 | 38.00p | 38.00p | 36.00p | 37.00p | 77149 |
27/03/2015 | 43.00p | 43.00p | 36.00p | 38.00p | 133535 |
26/03/2015 | 40.00p | 41.60p | 38.00p | 40.00p | 71038 |
25/03/2015 | 40.00p | 40.66p | 38.00p | 40.00p | 46010 |
24/03/2015 | 39.00p | 42.00p | 39.00p | 40.00p | 29056 |
23/03/2015 | 39.00p | 42.00p | 38.10p | 39.00p | 11497 |
20/03/2015 | 40.00p | 41.28p | 39.10p | 40.00p | 78099 |
19/03/2015 | 40.00p | 40.80p | 38.00p | 40.00p | 25802 |
18/03/2015 | 40.00p | 40.60p | 38.60p | 40.00p | 35619 |
17/03/2015 | 42.00p | 42.80p | 38.00p | 40.00p | 31160 |
16/03/2015 | 40.00p | 43.60p | 39.30p | 42.00p | 49830 |
13/03/2015 | 40.00p | 42.00p | 38.80p | 40.00p | 73318 |
12/03/2015 | 40.00p | 40.16p | 39.12p | 40.00p | 18106 |
11/03/2015 | 40.00p | 42.00p | 38.60p | 42.00p | 42834 |
10/03/2015 | 40.00p | 41.40p | 38.80p | 40.00p | 44354 |
09/03/2015 | 41.00p | 41.40p | 38.66p | 40.00p | 13981 |
06/03/2015 | 42.00p | 42.00p | 38.22p | 41.00p | 66207 |
05/03/2015 | 43.00p | 43.00p | 40.56p | 42.00p | 44406 |
04/03/2015 | 41.00p | 43.80p | 40.70p | 43.00p | 59244 |
03/03/2015 | 48.00p | 48.00p | 36.24p | 41.00p | 204364 |
02/03/2015 | 46.00p | 46.94p | 44.00p | 45.00p | 73194 |
27/02/2015 | 46.00p | 47.00p | 44.04p | 46.00p | 68269 |
26/02/2015 | 47.00p | 50.00p | 43.40p | 46.00p | 73788 |
25/02/2015 | 48.00p | 52.00p | 46.60p | 47.00p | 52776 |
24/02/2015 | 45.00p | 52.14p | 42.20p | 48.00p | 132869 |
23/02/2015 | 43.00p | 45.88p | 42.20p | 45.00p | 66698 |
20/02/2015 | 45.00p | 46.88p | 42.00p | 43.00p | 115292 |
19/02/2015 | 55.00p | 55.54p | 44.40p | 45.00p | 209417 |
18/02/2015 | 51.00p | 53.60p | 48.24p | 49.00p | 81448 |
17/02/2015 | 47.00p | 54.00p | 47.00p | 51.00p | 123341 |
16/02/2015 | 44.00p | 48.44p | 42.40p | 47.00p | 90785 |
13/02/2015 | 44.00p | 44.60p | 42.66p | 44.00p | 17640 |
12/02/2015 | 44.00p | 45.56p | 42.44p | 44.00p | 37064 |
11/02/2015 | 41.00p | 45.88p | 40.42p | 44.00p | 121013 |
10/02/2015 | 44.00p | 44.00p | 39.00p | 41.00p | 121333 |
09/02/2015 | 52.00p | 59.50p | 42.00p | 44.00p | 352829 |
06/02/2015 | 48.00p | 51.76p | 43.32p | 48.00p | 171804 |
05/02/2015 | 47.00p | 53.50p | 47.00p | 48.00p | 303740 |
04/02/2015 | 41.00p | 48.80p | 40.04p | 47.00p | 85588 |
03/02/2015 | 43.00p | 43.00p | 40.00p | 41.00p | 17513 |
02/02/2015 | 41.00p | 43.00p | 40.60p | 43.00p | 15415 |
30/01/2015 | 41.00p | 42.00p | 40.20p | 41.00p | 30344 |
29/01/2015 | 41.00p | 45.00p | 40.00p | 43.00p | 94577 |
28/01/2015 | 39.00p | 42.00p | 37.10p | 41.00p | 41180 |
27/01/2015 | 41.00p | 41.00p | 36.40p | 38.00p | 50301 |
26/01/2015 | 39.00p | 44.00p | 38.20p | 41.00p | 121385 |
23/01/2015 | 36.00p | 39.00p | 32.80p | 39.00p | 42022 |
22/01/2015 | 37.00p | 37.00p | 34.20p | 36.00p | 1671 |
21/01/2015 | 36.00p | 37.00p | 35.60p | 37.00p | 706 |
20/01/2015 | 36.00p | 36.00p | 34.20p | 36.00p | 13100 |
19/01/2015 | 37.00p | 37.00p | 32.24p | 36.00p | 72496 |
16/01/2015 | 37.00p | 37.10p | 36.30p | 37.00p | 5943 |
15/01/2015 | 38.00p | 38.00p | 36.20p | 37.00p | 41498 |
14/01/2015 | 38.00p | 39.00p | 37.20p | 38.00p | 84127 |
13/01/2015 | 39.00p | 39.00p | 37.20p | 38.00p | 12361 |
12/01/2015 | 40.00p | 40.44p | 38.26p | 39.00p | 25401 |
09/01/2015 | 40.00p | 41.00p | 38.00p | 40.00p | 66909 |
08/01/2015 | 39.00p | 40.56p | 36.60p | 40.00p | 76262 |
07/01/2015 | 42.00p | 42.10p | 38.00p | 39.00p | 18967 |
06/01/2015 | 47.00p | 47.00p | 39.00p | 42.00p | 86050 |
05/01/2015 | 47.00p | 48.44p | 44.00p | 47.00p | 74625 |
02/01/2015 | 47.00p | 47.00p | 44.00p | 47.00p | 62041 |
31/12/2014 | 46.00p | 49.10p | 44.66p | 47.00p | 46565 |
30/12/2014 | 46.00p | 48.00p | 41.60p | 46.00p | 43677 |
29/12/2014 | 42.00p | 50.00p | 42.00p | 46.00p | 78698 |
24/12/2014 | 42.00p | 43.28p | 42.00p | 42.00p | 5000 |
23/12/2014 | 41.00p | 43.00p | 39.00p | 42.00p | 30304 |
22/12/2014 | 40.00p | 42.60p | 37.28p | 41.00p | 51961 |
19/12/2014 | 38.00p | 44.00p | 38.00p | 40.00p | 58054 |
18/12/2014 | 35.00p | 39.00p | 32.40p | 38.00p | 69858 |
17/12/2014 | 32.00p | 35.40p | 30.00p | 35.00p | 49793 |
16/12/2014 | 34.00p | 34.48p | 31.00p | 32.00p | 51255 |
15/12/2014 | 33.00p | 35.40p | 28.66p | 34.00p | 175447 |
12/12/2014 | 35.00p | 35.00p | 32.00p | 33.00p | 103340 |
11/12/2014 | 37.00p | 37.00p | 32.60p | 35.00p | 34055 |
10/12/2014 | 37.00p | 38.00p | 36.00p | 37.00p | 62107 |
09/12/2014 | 37.00p | 37.82p | 34.20p | 37.00p | 55498 |
08/12/2014 | 37.00p | 37.00p | 34.64p | 36.00p | 25862 |
05/12/2014 | 36.00p | 38.00p | 34.72p | 37.00p | 84982 |
04/12/2014 | 39.00p | 39.00p | 32.66p | 36.00p | 108908 |
03/12/2014 | 41.00p | 42.16p | 37.00p | 39.00p | 70879 |
02/12/2014 | 44.00p | 44.00p | 40.00p | 41.00p | 23633 |
01/12/2014 | 46.00p | 46.00p | 40.00p | 44.00p | 56130 |
28/11/2014 | 48.00p | 48.00p | 44.48p | 46.00p | 57509 |
27/11/2014 | 48.00p | 48.80p | 48.00p | 48.00p | 2350 |
*Close Price adjusted for both dividends and splits