Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2015 | 14.50p | 14.90p | 14.00p | 14.50p | 236570 |
02/10/2015 | 14.62p | 14.62p | 13.75p | 14.50p | 150102 |
01/10/2015 | 14.50p | 14.62p | 14.26p | 14.62p | 20231 |
30/09/2015 | 14.50p | 15.50p | 13.15p | 14.50p | 307927 |
29/09/2015 | 14.00p | 14.50p | 13.00p | 14.00p | 437112 |
28/09/2015 | 14.50p | 15.40p | 13.60p | 14.00p | 158967 |
25/09/2015 | 14.75p | 15.50p | 14.01p | 14.50p | 411916 |
24/09/2015 | 13.75p | 15.25p | 13.75p | 14.75p | 347662 |
23/09/2015 | 13.75p | 14.30p | 13.70p | 13.75p | 178262 |
22/09/2015 | 15.50p | 15.50p | 13.65p | 14.00p | 417554 |
21/09/2015 | 15.50p | 15.50p | 15.00p | 15.50p | 26664 |
18/09/2015 | 15.25p | 15.50p | 15.20p | 15.50p | 79627 |
17/09/2015 | 15.50p | 15.75p | 15.10p | 15.25p | 272501 |
16/09/2015 | 16.63p | 17.00p | 16.10p | 16.63p | 21599 |
15/09/2015 | 16.75p | 17.43p | 16.25p | 16.63p | 173632 |
14/09/2015 | 16.75p | 17.48p | 16.60p | 16.75p | 280755 |
11/09/2015 | 16.50p | 16.89p | 16.01p | 16.50p | 177992 |
10/09/2015 | 17.50p | 17.50p | 16.10p | 16.50p | 89000 |
09/09/2015 | 18.00p | 18.00p | 17.10p | 17.50p | 123756 |
08/09/2015 | 18.75p | 19.00p | 17.60p | 18.00p | 150105 |
07/09/2015 | 17.75p | 19.00p | 17.75p | 18.75p | 282869 |
04/09/2015 | 17.00p | 17.96p | 17.00p | 17.75p | 254043 |
03/09/2015 | 17.00p | 17.25p | 16.65p | 17.00p | 97953 |
02/09/2015 | 17.50p | 17.74p | 16.35p | 17.00p | 129447 |
01/09/2015 | 17.00p | 18.38p | 16.25p | 17.50p | 229604 |
28/08/2015 | 16.50p | 17.40p | 16.11p | 17.00p | 85422 |
27/08/2015 | 16.50p | 16.74p | 16.07p | 16.50p | 24207 |
26/08/2015 | 16.50p | 16.62p | 16.00p | 16.50p | 224148 |
25/08/2015 | 15.50p | 16.75p | 15.50p | 16.50p | 108594 |
24/08/2015 | 16.75p | 16.85p | 15.50p | 15.50p | 263816 |
21/08/2015 | 18.00p | 18.00p | 15.00p | 16.75p | 967153 |
20/08/2015 | 20.00p | 20.00p | 18.40p | 19.25p | 89782 |
19/08/2015 | 20.25p | 20.50p | 19.11p | 20.00p | 110337 |
18/08/2015 | 20.00p | 20.90p | 19.44p | 20.25p | 70535 |
17/08/2015 | 20.50p | 21.00p | 20.00p | 20.00p | 20016 |
14/08/2015 | 21.00p | 21.00p | 19.55p | 20.50p | 23251 |
13/08/2015 | 21.00p | 21.30p | 20.15p | 21.00p | 31361 |
12/08/2015 | 20.75p | 21.48p | 20.15p | 21.00p | 27120 |
11/08/2015 | 21.50p | 21.50p | 19.30p | 20.75p | 102989 |
10/08/2015 | 21.50p | 22.00p | 20.57p | 21.50p | 206086 |
07/08/2015 | 21.50p | 21.61p | 21.00p | 21.50p | 104758 |
06/08/2015 | 21.50p | 21.90p | 20.83p | 21.50p | 65330 |
05/08/2015 | 21.50p | 22.20p | 21.25p | 21.50p | 34626 |
04/08/2015 | 22.00p | 22.00p | 21.15p | 21.50p | 14432 |
03/08/2015 | 20.00p | 23.00p | 19.42p | 22.00p | 221795 |
31/07/2015 | 20.50p | 20.94p | 19.33p | 20.00p | 54555 |
30/07/2015 | 20.75p | 20.95p | 19.78p | 20.50p | 41415 |
29/07/2015 | 20.00p | 21.00p | 19.01p | 20.75p | 104494 |
28/07/2015 | 21.50p | 21.50p | 20.07p | 21.00p | 167279 |
27/07/2015 | 21.00p | 21.90p | 20.70p | 21.50p | 88783 |
24/07/2015 | 22.00p | 22.30p | 20.50p | 21.00p | 112645 |
23/07/2015 | 21.50p | 22.10p | 21.00p | 22.00p | 84539 |
22/07/2015 | 21.50p | 21.65p | 21.01p | 21.50p | 24618 |
21/07/2015 | 22.00p | 22.00p | 21.00p | 21.50p | 56937 |
20/07/2015 | 22.00p | 22.00p | 21.22p | 22.00p | 2000 |
17/07/2015 | 22.00p | 22.00p | 21.20p | 22.00p | 42554 |
16/07/2015 | 22.50p | 22.66p | 21.38p | 22.00p | 48766 |
15/07/2015 | 22.50p | 22.90p | 21.56p | 22.50p | 41030 |
14/07/2015 | 22.50p | 24.00p | 21.00p | 22.50p | 99204 |
13/07/2015 | 22.50p | 23.00p | 21.41p | 22.50p | 32023 |
10/07/2015 | 22.00p | 23.20p | 21.00p | 22.50p | 125993 |
09/07/2015 | 23.50p | 23.50p | 21.20p | 22.00p | 143453 |
08/07/2015 | 24.00p | 24.30p | 23.00p | 23.50p | 144013 |
07/07/2015 | 24.00p | 24.71p | 22.50p | 24.00p | 85505 |
06/07/2015 | 24.00p | 24.95p | 23.35p | 24.00p | 35610 |
03/07/2015 | 23.50p | 25.00p | 23.30p | 24.00p | 124042 |
02/07/2015 | 23.50p | 24.10p | 22.01p | 23.50p | 28556 |
01/07/2015 | 24.00p | 24.30p | 22.60p | 23.50p | 40058 |
30/06/2015 | 22.50p | 24.90p | 21.20p | 24.00p | 147800 |
29/06/2015 | 22.50p | 24.00p | 21.01p | 23.75p | 107124 |
26/06/2015 | 22.50p | 22.50p | 21.60p | 22.50p | 28352 |
25/06/2015 | 22.50p | 23.88p | 21.90p | 22.50p | 18673 |
24/06/2015 | 23.75p | 23.90p | 21.61p | 22.50p | 222321 |
23/06/2015 | 24.00p | 24.40p | 22.80p | 23.75p | 41504 |
22/06/2015 | 24.75p | 24.75p | 23.01p | 24.00p | 54926 |
19/06/2015 | 25.00p | 25.45p | 24.00p | 24.75p | 107796 |
18/06/2015 | 26.50p | 26.75p | 24.10p | 25.00p | 138795 |
17/06/2015 | 24.88p | 27.45p | 24.30p | 26.50p | 340475 |
16/06/2015 | 24.25p | 25.90p | 24.25p | 24.88p | 291450 |
15/06/2015 | 23.25p | 25.38p | 23.10p | 24.25p | 215994 |
12/06/2015 | 23.75p | 24.49p | 22.10p | 23.25p | 196750 |
11/06/2015 | 23.00p | 25.00p | 22.92p | 23.75p | 238034 |
10/06/2015 | 20.50p | 24.00p | 20.50p | 23.00p | 473905 |
09/06/2015 | 21.25p | 21.75p | 19.26p | 20.50p | 324993 |
08/06/2015 | 21.75p | 22.50p | 20.91p | 21.25p | 322100 |
05/06/2015 | 21.25p | 22.99p | 20.43p | 22.00p | 555642 |
04/06/2015 | 21.50p | 21.70p | 19.56p | 21.25p | 182505 |
03/06/2015 | 20.25p | 22.70p | 20.25p | 21.50p | 400399 |
02/06/2015 | 20.75p | 20.90p | 18.86p | 19.75p | 154957 |
01/06/2015 | 21.00p | 21.45p | 20.02p | 20.75p | 204087 |
29/05/2015 | 21.00p | 21.10p | 20.52p | 21.00p | 36984 |
28/05/2015 | 20.75p | 21.20p | 20.10p | 21.00p | 66986 |
27/05/2015 | 21.00p | 21.99p | 20.25p | 20.75p | 110699 |
26/05/2015 | 22.00p | 22.00p | 20.28p | 21.00p | 128554 |
22/05/2015 | 22.25p | 23.32p | 21.00p | 22.00p | 157803 |
21/05/2015 | 23.25p | 23.50p | 20.00p | 22.25p | 687838 |
20/05/2015 | 23.75p | 23.80p | 22.51p | 23.50p | 90995 |
19/05/2015 | 22.75p | 24.50p | 22.75p | 23.75p | 94617 |
18/05/2015 | 23.75p | 23.75p | 22.25p | 22.75p | 197207 |
15/05/2015 | 23.75p | 23.80p | 23.01p | 23.75p | 77258 |
14/05/2015 | 24.50p | 24.65p | 23.10p | 23.75p | 173652 |
13/05/2015 | 23.25p | 24.90p | 22.60p | 24.50p | 312551 |
12/05/2015 | 23.25p | 23.45p | 22.51p | 23.25p | 10095 |
11/05/2015 | 23.25p | 23.65p | 22.51p | 23.25p | 44432 |
08/05/2015 | 23.50p | 23.74p | 22.50p | 23.25p | 67899 |
07/05/2015 | 23.50p | 23.85p | 22.00p | 23.50p | 283476 |
06/05/2015 | 23.50p | 23.90p | 23.00p | 23.50p | 114001 |
05/05/2015 | 24.00p | 24.10p | 23.00p | 23.50p | 221106 |
01/05/2015 | 24.25p | 24.44p | 23.00p | 24.00p | 179251 |
30/04/2015 | 24.75p | 25.20p | 23.30p | 24.25p | 321563 |
29/04/2015 | 25.25p | 25.47p | 24.30p | 24.75p | 204518 |
28/04/2015 | 24.75p | 26.00p | 24.25p | 24.50p | 60887 |
27/04/2015 | 24.50p | 25.20p | 24.15p | 24.75p | 250416 |
24/04/2015 | 25.50p | 25.50p | 24.06p | 24.50p | 407111 |
23/04/2015 | 25.25p | 25.50p | 24.50p | 25.50p | 404665 |
22/04/2015 | 28.75p | 28.75p | 23.60p | 25.25p | 1366525 |
21/04/2015 | 28.00p | 30.25p | 27.42p | 29.00p | 512285 |
20/04/2015 | 26.75p | 28.99p | 26.60p | 28.25p | 187001 |
17/04/2015 | 26.75p | 27.35p | 26.35p | 26.75p | 94881 |
16/04/2015 | 26.00p | 27.25p | 25.80p | 26.75p | 162661 |
15/04/2015 | 27.00p | 27.00p | 25.75p | 26.00p | 86434 |
14/04/2015 | 26.75p | 27.50p | 26.20p | 27.00p | 318273 |
13/04/2015 | 29.00p | 30.70p | 26.00p | 26.75p | 583306 |
10/04/2015 | 26.50p | 27.35p | 26.06p | 27.00p | 197542 |
09/04/2015 | 26.75p | 27.44p | 26.00p | 26.50p | 598791 |
08/04/2015 | 26.75p | 27.10p | 26.00p | 26.75p | 301495 |
07/04/2015 | 27.75p | 27.75p | 26.00p | 26.75p | 706083 |
02/04/2015 | 27.00p | 28.50p | 26.00p | 27.75p | 184888 |
01/04/2015 | 28.00p | 28.00p | 26.00p | 27.00p | 354079 |
31/03/2015 | 26.50p | 29.00p | 25.00p | 28.00p | 399946 |
30/03/2015 | 27.00p | 27.30p | 26.10p | 26.50p | 132189 |
27/03/2015 | 27.00p | 27.50p | 26.10p | 27.00p | 194288 |
26/03/2015 | 28.00p | 28.75p | 26.33p | 27.00p | 289257 |
25/03/2015 | 29.25p | 29.25p | 27.50p | 28.00p | 212086 |
24/03/2015 | 28.00p | 30.50p | 27.70p | 29.25p | 194467 |
23/03/2015 | 29.00p | 29.00p | 27.12p | 28.00p | 89383 |
20/03/2015 | 29.50p | 30.00p | 28.00p | 29.00p | 70241 |
19/03/2015 | 30.00p | 30.00p | 29.00p | 29.50p | 131367 |
18/03/2015 | 30.25p | 30.76p | 29.00p | 30.00p | 189450 |
17/03/2015 | 29.75p | 30.90p | 28.25p | 30.25p | 160069 |
16/03/2015 | 29.50p | 30.40p | 27.10p | 29.75p | 355804 |
13/03/2015 | 29.50p | 29.64p | 28.25p | 29.50p | 82540 |
12/03/2015 | 30.75p | 30.80p | 29.11p | 29.50p | 281297 |
11/03/2015 | 31.50p | 31.50p | 30.00p | 30.75p | 140075 |
10/03/2015 | 32.25p | 32.50p | 31.10p | 31.50p | 83083 |
09/03/2015 | 33.25p | 34.25p | 31.41p | 32.25p | 159771 |
06/03/2015 | 32.00p | 36.50p | 32.00p | 33.25p | 738433 |
05/03/2015 | 30.25p | 32.75p | 29.61p | 32.00p | 145484 |
04/03/2015 | 31.00p | 31.40p | 28.00p | 30.25p | 476884 |
03/03/2015 | 29.50p | 30.99p | 29.50p | 30.00p | 343483 |
02/03/2015 | 28.50p | 30.90p | 27.50p | 29.50p | 248746 |
27/02/2015 | 28.00p | 30.90p | 27.60p | 28.50p | 420986 |
26/02/2015 | 27.00p | 28.75p | 26.60p | 28.00p | 81620 |
25/02/2015 | 28.00p | 28.64p | 26.30p | 27.00p | 93641 |
24/02/2015 | 27.50p | 28.90p | 27.25p | 28.00p | 67871 |
23/02/2015 | 25.75p | 28.25p | 24.65p | 27.50p | 283973 |
20/02/2015 | 25.75p | 26.40p | 24.50p | 25.75p | 82212 |
19/02/2015 | 25.00p | 25.75p | 24.35p | 25.75p | 138196 |
18/02/2015 | 25.00p | 25.70p | 24.60p | 25.00p | 27472 |
17/02/2015 | 25.00p | 25.42p | 24.22p | 24.75p | 245772 |
16/02/2015 | 25.00p | 25.33p | 24.05p | 25.00p | 238198 |
13/02/2015 | 25.00p | 25.50p | 24.40p | 25.00p | 169347 |
12/02/2015 | 25.00p | 25.88p | 24.25p | 25.00p | 109081 |
11/02/2015 | 26.50p | 27.40p | 24.70p | 25.00p | 279888 |
10/02/2015 | 26.00p | 26.35p | 24.35p | 25.00p | 209297 |
09/02/2015 | 26.50p | 29.00p | 25.03p | 26.00p | 398487 |
06/02/2015 | 25.50p | 25.77p | 24.62p | 25.00p | 188301 |
05/02/2015 | 25.25p | 25.88p | 24.12p | 25.50p | 214209 |
04/02/2015 | 25.25p | 25.60p | 24.21p | 25.25p | 77537 |
03/02/2015 | 26.00p | 26.07p | 24.00p | 25.25p | 217005 |
02/02/2015 | 26.00p | 27.00p | 25.01p | 26.00p | 233132 |
30/01/2015 | 24.75p | 27.00p | 24.75p | 26.00p | 417574 |
29/01/2015 | 25.75p | 25.75p | 23.80p | 24.75p | 149185 |
28/01/2015 | 24.50p | 26.50p | 24.00p | 25.75p | 164621 |
27/01/2015 | 25.25p | 26.00p | 24.01p | 24.50p | 271773 |
26/01/2015 | 26.50p | 26.75p | 24.66p | 25.25p | 160934 |
23/01/2015 | 25.00p | 26.70p | 24.00p | 26.50p | 399032 |
22/01/2015 | 24.25p | 25.75p | 23.25p | 25.00p | 239329 |
21/01/2015 | 24.75p | 25.25p | 23.25p | 24.25p | 262343 |
20/01/2015 | 24.75p | 25.70p | 24.00p | 24.75p | 186929 |
19/01/2015 | 25.00p | 25.55p | 24.15p | 24.75p | 96713 |
16/01/2015 | 26.00p | 26.00p | 24.50p | 25.00p | 100713 |
15/01/2015 | 26.50p | 26.50p | 25.03p | 26.00p | 259185 |
14/01/2015 | 25.00p | 27.75p | 24.50p | 26.50p | 275001 |
13/01/2015 | 26.00p | 26.00p | 24.50p | 25.00p | 127170 |
12/01/2015 | 26.00p | 26.38p | 23.25p | 26.00p | 512991 |
09/01/2015 | 26.50p | 26.50p | 25.03p | 26.00p | 50365 |
08/01/2015 | 26.00p | 27.49p | 25.16p | 26.50p | 172794 |
07/01/2015 | 27.50p | 27.50p | 24.37p | 25.75p | 121028 |
06/01/2015 | 27.50p | 27.50p | 25.60p | 27.50p | 242706 |
05/01/2015 | 28.00p | 28.40p | 26.01p | 28.00p | 272087 |
02/01/2015 | 28.00p | 29.90p | 27.50p | 28.50p | 138400 |
31/12/2014 | 27.25p | 29.00p | 25.75p | 28.00p | 152415 |
30/12/2014 | 26.00p | 28.90p | 25.00p | 27.25p | 295289 |
29/12/2014 | 26.00p | 26.74p | 25.26p | 26.00p | 120235 |
24/12/2014 | 26.00p | 26.50p | 25.01p | 26.00p | 41918 |
23/12/2014 | 26.00p | 26.60p | 25.12p | 26.00p | 63763 |
22/12/2014 | 26.00p | 26.99p | 25.25p | 26.00p | 251653 |
19/12/2014 | 24.75p | 26.70p | 24.75p | 26.00p | 241940 |
18/12/2014 | 23.00p | 26.00p | 23.00p | 24.75p | 393245 |
*Close Price adjusted for both dividends and splits