Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/11/2014 | 26.75p | 26.75p | 26.50p | 26.75p | 11015 |
12/11/2014 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
11/11/2014 | 26.75p | 26.75p | 26.70p | 26.75p | 3500 |
10/11/2014 | 26.75p | 26.80p | 26.25p | 26.75p | 22359 |
07/11/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
06/11/2014 | 26.50p | 26.50p | 26.40p | 26.50p | 15000 |
05/11/2014 | 26.50p | 26.50p | 26.40p | 26.50p | 20789 |
04/11/2014 | 26.50p | 26.50p | 26.00p | 26.50p | 10000 |
03/11/2014 | 26.25p | 26.35p | 25.50p | 26.25p | 71461 |
31/10/2014 | 26.00p | 26.50p | 25.00p | 26.50p | 97447 |
30/10/2014 | 26.25p | 26.40p | 25.15p | 26.00p | 216000 |
29/10/2014 | 26.25p | 26.25p | 25.50p | 26.25p | 4234 |
28/10/2014 | 26.25p | 26.25p | 25.00p | 26.25p | 25904 |
27/10/2014 | 27.25p | 27.25p | 26.50p | 26.50p | 35287 |
24/10/2014 | 27.25p | 27.25p | 27.02p | 27.25p | 7908 |
23/10/2014 | 27.25p | 27.25p | 27.02p | 27.25p | 35731 |
22/10/2014 | 27.75p | 27.75p | 27.00p | 27.25p | 11530 |
21/10/2014 | 27.75p | 27.75p | 27.50p | 27.75p | 16614 |
20/10/2014 | 27.75p | 27.75p | 27.50p | 27.75p | 2000 |
17/10/2014 | 27.75p | 27.75p | 27.50p | 27.75p | 1000 |
16/10/2014 | 27.75p | 27.75p | 27.50p | 27.75p | 23895 |
15/10/2014 | 27.63p | 27.75p | 27.50p | 27.75p | 16154 |
14/10/2014 | 28.50p | 28.60p | 27.63p | 27.63p | 39921 |
13/10/2014 | 28.75p | 29.10p | 28.03p | 28.50p | 41838 |
10/10/2014 | 29.00p | 29.00p | 26.50p | 28.75p | 270396 |
09/10/2014 | 29.00p | 29.00p | 28.50p | 29.00p | 3000 |
08/10/2014 | 29.00p | 29.00p | 28.50p | 29.00p | 26569 |
07/10/2014 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
06/10/2014 | 29.00p | 29.00p | 28.50p | 29.00p | 18439 |
03/10/2014 | 29.00p | 29.00p | 28.50p | 29.00p | 57300 |
02/10/2014 | 29.00p | 29.00p | 28.50p | 29.00p | 68626 |
01/10/2014 | 29.00p | 29.00p | 28.00p | 29.00p | 104905 |
30/09/2014 | 29.00p | 29.00p | 28.50p | 29.00p | 70115 |
29/09/2014 | 29.00p | 29.05p | 28.50p | 29.00p | 77478 |
26/09/2014 | 29.50p | 29.50p | 28.00p | 28.75p | 1277 |
25/09/2014 | 29.25p | 29.50p | 29.25p | 29.50p | 12056 |
24/09/2014 | 29.75p | 29.75p | 29.50p | 29.75p | 23541 |
23/09/2014 | 29.75p | 29.75p | 28.50p | 29.75p | 52635 |
22/09/2014 | 29.75p | 29.75p | 29.50p | 29.75p | 23426 |
19/09/2014 | 29.75p | 29.80p | 29.75p | 29.75p | 6500 |
18/09/2014 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
17/09/2014 | 29.75p | 29.75p | 29.75p | 29.75p | 0 |
16/09/2014 | 29.75p | 29.75p | 29.00p | 29.75p | 20000 |
15/09/2014 | 29.25p | 29.90p | 29.25p | 29.75p | 72000 |
12/09/2014 | 29.25p | 29.25p | 29.00p | 29.25p | 53000 |
11/09/2014 | 29.25p | 29.25p | 29.00p | 29.25p | 31638 |
10/09/2014 | 29.25p | 29.25p | 29.00p | 29.25p | 273683 |
09/09/2014 | 29.00p | 29.25p | 29.00p | 29.25p | 11000 |
08/09/2014 | 28.75p | 29.00p | 28.50p | 29.00p | 168365 |
05/09/2014 | 29.50p | 29.50p | 28.00p | 28.75p | 40392 |
04/09/2014 | 29.50p | 29.50p | 29.00p | 29.50p | 41484 |
03/09/2014 | 29.50p | 29.50p | 29.00p | 29.50p | 1000 |
02/09/2014 | 29.50p | 29.50p | 29.00p | 29.50p | 255414 |
01/09/2014 | 29.50p | 29.50p | 29.00p | 29.50p | 19151 |
29/08/2014 | 29.50p | 29.50p | 29.00p | 29.50p | 78119 |
28/08/2014 | 29.50p | 29.50p | 29.40p | 29.50p | 1700 |
27/08/2014 | 29.50p | 29.50p | 29.00p | 29.50p | 17725 |
26/08/2014 | 29.50p | 29.50p | 29.00p | 29.50p | 12271 |
22/08/2014 | 29.50p | 29.50p | 29.00p | 29.50p | 135273 |
21/08/2014 | 30.75p | 30.75p | 28.07p | 29.50p | 150854 |
20/08/2014 | 31.50p | 31.50p | 30.75p | 30.75p | 234600 |
19/08/2014 | 31.50p | 31.50p | 31.00p | 31.50p | 138816 |
18/08/2014 | 31.50p | 31.50p | 31.05p | 31.50p | 20159 |
15/08/2014 | 31.00p | 31.60p | 30.00p | 31.50p | 96055 |
14/08/2014 | 31.00p | 31.00p | 30.11p | 31.00p | 11200 |
13/08/2014 | 28.50p | 31.00p | 28.50p | 31.00p | 51993 |
12/08/2014 | 28.50p | 28.50p | 28.00p | 28.50p | 8094 |
11/08/2014 | 28.50p | 28.50p | 28.00p | 28.50p | 17957 |
08/08/2014 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
07/08/2014 | 28.25p | 28.50p | 27.65p | 28.50p | 85000 |
06/08/2014 | 26.75p | 27.75p | 26.75p | 27.75p | 55000 |
05/08/2014 | 26.75p | 26.75p | 26.60p | 26.75p | 784 |
04/08/2014 | 26.75p | 26.75p | 26.51p | 26.75p | 1970 |
01/08/2014 | 26.75p | 26.75p | 26.50p | 26.75p | 8000 |
31/07/2014 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
30/07/2014 | 26.75p | 26.75p | 26.75p | 26.75p | 330000 |
29/07/2014 | 26.50p | 26.50p | 26.08p | 26.37p | 539308 |
28/07/2014 | 26.25p | 27.00p | 26.25p | 26.50p | 265500 |
25/07/2014 | 26.25p | 26.25p | 26.25p | 26.25p | 2000 |
24/07/2014 | 27.00p | 27.00p | 25.13p | 26.25p | 90000 |
23/07/2014 | 27.50p | 27.50p | 26.50p | 27.00p | 62677 |
22/07/2014 | 27.00p | 27.50p | 26.00p | 27.50p | 276815 |
21/07/2014 | 26.50p | 27.00p | 26.00p | 26.50p | 263815 |
18/07/2014 | 26.50p | 26.70p | 26.25p | 26.50p | 10271 |
17/07/2014 | 25.50p | 26.25p | 25.00p | 26.25p | 45051 |
16/07/2014 | 26.00p | 26.00p | 25.00p | 25.50p | 13565 |
15/07/2014 | 25.50p | 25.50p | 25.00p | 25.50p | 17382 |
14/07/2014 | 25.50p | 25.50p | 25.00p | 25.50p | 25029 |
11/07/2014 | 25.50p | 25.50p | 25.00p | 25.50p | 51320 |
10/07/2014 | 25.75p | 25.75p | 25.00p | 25.50p | 37000 |
09/07/2014 | 26.63p | 26.75p | 25.75p | 25.75p | 23370 |
08/07/2014 | 26.63p | 26.63p | 26.25p | 26.63p | 15000 |
07/07/2014 | 26.63p | 26.63p | 26.25p | 26.63p | 14455 |
04/07/2014 | 26.37p | 26.63p | 26.30p | 26.63p | 53915 |
03/07/2014 | 26.25p | 26.40p | 26.05p | 26.37p | 86473 |
02/07/2014 | 26.50p | 26.50p | 25.50p | 26.25p | 90474 |
01/07/2014 | 26.50p | 26.50p | 26.05p | 26.50p | 19800 |
30/06/2014 | 26.50p | 26.50p | 26.00p | 26.50p | 385 |
27/06/2014 | 26.50p | 26.50p | 26.00p | 26.50p | 53662 |
26/06/2014 | 26.50p | 26.50p | 26.00p | 26.50p | 7000 |
25/06/2014 | 26.50p | 26.70p | 26.00p | 26.50p | 129057 |
24/06/2014 | 26.50p | 26.65p | 26.50p | 26.50p | 7200 |
23/06/2014 | 27.75p | 27.75p | 26.00p | 26.50p | 44547 |
20/06/2014 | 27.25p | 28.15p | 27.25p | 27.75p | 511034 |
19/06/2014 | 26.25p | 27.40p | 26.00p | 27.25p | 207945 |
18/06/2014 | 28.50p | 28.50p | 25.00p | 26.25p | 230280 |
17/06/2014 | 31.13p | 31.13p | 27.50p | 28.50p | 106197 |
16/06/2014 | 32.50p | 32.50p | 31.00p | 31.13p | 92158 |
13/06/2014 | 32.50p | 32.50p | 31.50p | 32.50p | 91136 |
12/06/2014 | 32.50p | 32.50p | 32.00p | 32.50p | 12199 |
11/06/2014 | 32.50p | 32.50p | 32.00p | 32.50p | 24510 |
10/06/2014 | 32.50p | 32.50p | 32.00p | 32.50p | 21302 |
09/06/2014 | 32.50p | 32.50p | 31.50p | 32.50p | 0 |
06/06/2014 | 32.50p | 32.50p | 31.50p | 32.50p | 35624 |
05/06/2014 | 32.50p | 32.50p | 32.00p | 32.50p | 29129 |
04/06/2014 | 32.75p | 32.75p | 32.00p | 32.50p | 11205 |
03/06/2014 | 32.75p | 32.80p | 32.00p | 32.75p | 39254 |
02/06/2014 | 32.25p | 32.85p | 32.00p | 32.75p | 22509 |
30/05/2014 | 33.00p | 33.00p | 32.00p | 33.00p | 46856 |
29/05/2014 | 33.00p | 33.00p | 32.50p | 33.00p | 49537 |
28/05/2014 | 33.00p | 33.00p | 32.50p | 33.00p | 467 |
27/05/2014 | 32.75p | 33.33p | 32.40p | 33.00p | 82877 |
23/05/2014 | 32.75p | 32.75p | 32.00p | 32.75p | 89677 |
22/05/2014 | 32.50p | 32.75p | 32.00p | 32.75p | 53510 |
21/05/2014 | 32.50p | 33.00p | 32.00p | 32.50p | 76445 |
20/05/2014 | 33.00p | 33.00p | 32.00p | 32.50p | 65967 |
19/05/2014 | 33.50p | 33.50p | 32.50p | 33.00p | 84864 |
16/05/2014 | 33.50p | 33.79p | 33.00p | 33.50p | 121333 |
15/05/2014 | 32.50p | 33.62p | 32.01p | 33.50p | 271321 |
14/05/2014 | 32.50p | 32.50p | 32.00p | 32.50p | 24137 |
13/05/2014 | 32.25p | 33.00p | 31.00p | 32.50p | 270297 |
12/05/2014 | 32.25p | 32.30p | 32.25p | 32.25p | 15884 |
09/05/2014 | 33.00p | 33.00p | 31.66p | 32.25p | 22964 |
08/05/2014 | 33.00p | 33.00p | 32.50p | 33.00p | 26300 |
07/05/2014 | 33.00p | 33.50p | 32.50p | 33.00p | 124038 |
06/05/2014 | 33.00p | 33.00p | 32.50p | 33.00p | 70384 |
02/05/2014 | 33.00p | 33.00p | 32.84p | 33.00p | 7802 |
01/05/2014 | 33.00p | 33.00p | 32.00p | 33.00p | 57785 |
30/04/2014 | 34.50p | 34.50p | 31.55p | 33.00p | 333203 |
29/04/2014 | 34.75p | 34.75p | 34.50p | 34.50p | 57421 |
28/04/2014 | 35.12p | 35.75p | 33.50p | 34.75p | 287002 |
25/04/2014 | 35.50p | 36.00p | 34.75p | 35.12p | 869364 |
24/04/2014 | 32.75p | 35.85p | 32.75p | 35.25p | 2569130 |
23/04/2014 | 32.50p | 33.00p | 32.00p | 33.00p | 352970 |
22/04/2014 | 32.50p | 32.50p | 31.48p | 32.50p | 92303 |
17/04/2014 | 32.50p | 32.50p | 32.00p | 32.50p | 70004 |
16/04/2014 | 32.00p | 33.00p | 31.30p | 32.50p | 299683 |
15/04/2014 | 28.75p | 32.67p | 28.75p | 32.00p | 2412606 |
14/04/2014 | 27.75p | 29.98p | 27.56p | 28.75p | 359633 |
11/04/2014 | 26.50p | 28.49p | 26.23p | 28.00p | 260997 |
10/04/2014 | 26.50p | 26.90p | 26.00p | 26.50p | 155000 |
09/04/2014 | 26.50p | 26.55p | 26.10p | 26.50p | 159416 |
08/04/2014 | 26.50p | 26.50p | 26.20p | 26.50p | 95000 |
07/04/2014 | 26.50p | 26.50p | 26.00p | 26.50p | 67288 |
04/04/2014 | 26.50p | 26.50p | 26.30p | 26.50p | 26541 |
03/04/2014 | 26.50p | 26.50p | 26.00p | 26.50p | 40142 |
02/04/2014 | 26.50p | 26.50p | 26.00p | 26.25p | 53312 |
01/04/2014 | 26.50p | 26.65p | 26.00p | 26.50p | 52229 |
31/03/2014 | 26.25p | 26.50p | 26.03p | 26.50p | 96600 |
28/03/2014 | 26.25p | 26.25p | 25.75p | 26.25p | 35080 |
27/03/2014 | 26.25p | 26.25p | 25.75p | 26.25p | 10000 |
26/03/2014 | 26.25p | 26.25p | 26.25p | 26.25p | 80 |
25/03/2014 | 26.12p | 26.45p | 26.06p | 26.25p | 22186 |
24/03/2014 | 26.00p | 26.12p | 25.75p | 26.12p | 64653 |
21/03/2014 | 26.00p | 26.00p | 25.50p | 26.00p | 8150 |
20/03/2014 | 26.00p | 26.00p | 25.53p | 26.00p | 9260 |
19/03/2014 | 27.50p | 27.50p | 24.83p | 26.00p | 82962 |
18/03/2014 | 27.00p | 27.00p | 26.25p | 26.50p | 20150 |
17/03/2014 | 27.75p | 27.75p | 26.25p | 27.00p | 54621 |
14/03/2014 | 28.25p | 28.25p | 27.75p | 27.75p | 10000 |
13/03/2014 | 28.38p | 28.38p | 28.00p | 28.25p | 6000 |
12/03/2014 | 28.50p | 28.50p | 28.00p | 28.38p | 71116 |
11/03/2014 | 28.50p | 28.74p | 28.50p | 28.50p | 82491 |
10/03/2014 | 27.75p | 28.38p | 27.60p | 28.38p | 132200 |
07/03/2014 | 27.50p | 27.93p | 27.15p | 27.75p | 45766 |
06/03/2014 | 27.25p | 27.61p | 27.25p | 27.50p | 63684 |
05/03/2014 | 26.75p | 27.25p | 26.45p | 27.25p | 29258 |
04/03/2014 | 26.75p | 27.11p | 26.13p | 26.75p | 84218 |
03/03/2014 | 27.75p | 27.75p | 26.00p | 26.75p | 59950 |
28/02/2014 | 27.75p | 28.00p | 27.65p | 27.75p | 40421 |
27/02/2014 | 27.75p | 27.75p | 27.50p | 27.75p | 8793 |
26/02/2014 | 27.88p | 28.00p | 27.00p | 27.75p | 27235 |
25/02/2014 | 28.75p | 28.75p | 27.88p | 27.88p | 52041 |
24/02/2014 | 28.25p | 28.98p | 28.13p | 28.75p | 193712 |
21/02/2014 | 27.50p | 28.39p | 27.50p | 28.25p | 57587 |
20/02/2014 | 27.25p | 28.35p | 26.50p | 27.50p | 451664 |
19/02/2014 | 25.50p | 28.00p | 25.50p | 27.25p | 78848 |
18/02/2014 | 26.00p | 26.50p | 23.33p | 25.25p | 276827 |
17/02/2014 | 29.50p | 29.60p | 18.00p | 26.25p | 14214742 |
14/02/2014 | 29.50p | 29.60p | 29.50p | 29.50p | 61022 |
13/02/2014 | 29.50p | 29.93p | 29.00p | 29.50p | 163537 |
12/02/2014 | 28.87p | 30.40p | 28.50p | 29.50p | 218320 |
11/02/2014 | 28.00p | 29.00p | 28.00p | 28.50p | 121810 |
10/02/2014 | 28.25p | 28.40p | 27.50p | 28.00p | 121395 |
07/02/2014 | 26.00p | 30.00p | 26.00p | 28.25p | 417393 |
06/02/2014 | 24.50p | 26.40p | 24.50p | 26.00p | 343746 |
05/02/2014 | 23.00p | 25.00p | 23.00p | 25.00p | 187400 |
04/02/2014 | 23.00p | 23.25p | 22.75p | 23.00p | 167690 |
03/02/2014 | 23.00p | 23.19p | 22.50p | 23.00p | 140954 |
31/01/2014 | 24.88p | 24.88p | 21.00p | 22.50p | 561720 |
*Close Price adjusted for both dividends and splits