Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2014 | 23.50p | 23.75p | 22.00p | 23.00p | 402563 |
16/12/2014 | 24.75p | 24.75p | 23.00p | 23.25p | 230765 |
15/12/2014 | 26.00p | 26.32p | 24.50p | 24.75p | 698482 |
12/12/2014 | 26.50p | 26.75p | 25.51p | 26.00p | 146896 |
11/12/2014 | 25.75p | 27.70p | 25.65p | 26.50p | 664053 |
10/12/2014 | 28.50p | 28.50p | 25.00p | 25.50p | 1064720 |
09/12/2014 | 31.00p | 31.00p | 27.51p | 28.50p | 453406 |
08/12/2014 | 32.50p | 32.50p | 29.40p | 31.00p | 267355 |
05/12/2014 | 32.75p | 32.95p | 31.73p | 32.50p | 94417 |
04/12/2014 | 34.00p | 34.26p | 32.15p | 32.75p | 146054 |
03/12/2014 | 36.50p | 36.50p | 32.12p | 34.00p | 479594 |
02/12/2014 | 33.00p | 33.35p | 30.00p | 31.50p | 180654 |
01/12/2014 | 33.00p | 34.99p | 32.00p | 33.00p | 102551 |
28/11/2014 | 33.00p | 34.00p | 32.26p | 33.00p | 126292 |
27/11/2014 | 32.00p | 33.70p | 31.75p | 33.00p | 165302 |
26/11/2014 | 32.00p | 33.75p | 31.25p | 32.00p | 172650 |
25/11/2014 | 31.50p | 33.00p | 29.10p | 32.00p | 393466 |
24/11/2014 | 33.00p | 33.55p | 30.00p | 32.00p | 299257 |
21/11/2014 | 33.00p | 33.90p | 32.00p | 33.00p | 116461 |
20/11/2014 | 34.50p | 35.00p | 31.50p | 33.00p | 376657 |
19/11/2014 | 34.50p | 38.00p | 33.00p | 34.50p | 1782955 |
18/11/2014 | 31.00p | 31.00p | 27.00p | 29.00p | 415256 |
17/11/2014 | 33.00p | 33.00p | 30.00p | 31.00p | 295178 |
14/11/2014 | 31.00p | 34.00p | 31.00p | 33.00p | 144697 |
13/11/2014 | 31.00p | 32.00p | 29.25p | 31.00p | 87116 |
12/11/2014 | 29.50p | 31.75p | 28.00p | 31.00p | 246278 |
11/11/2014 | 27.00p | 30.00p | 26.00p | 29.50p | 219057 |
10/11/2014 | 27.00p | 27.75p | 25.50p | 27.00p | 141035 |
07/11/2014 | 28.50p | 28.50p | 26.25p | 27.00p | 253658 |
06/11/2014 | 28.50p | 28.70p | 28.00p | 28.50p | 29028 |
05/11/2014 | 28.25p | 29.70p | 27.68p | 28.50p | 256104 |
04/11/2014 | 29.00p | 29.00p | 27.31p | 28.25p | 265089 |
03/11/2014 | 29.50p | 29.98p | 28.10p | 29.00p | 213025 |
31/10/2014 | 30.50p | 30.50p | 29.00p | 29.50p | 69302 |
30/10/2014 | 31.00p | 31.00p | 29.38p | 30.00p | 181321 |
29/10/2014 | 33.00p | 33.00p | 29.35p | 31.00p | 713030 |
28/10/2014 | 34.50p | 34.50p | 31.54p | 33.00p | 308977 |
27/10/2014 | 37.50p | 37.50p | 33.26p | 34.50p | 261040 |
24/10/2014 | 36.50p | 38.82p | 34.36p | 37.50p | 159664 |
23/10/2014 | 36.50p | 36.95p | 34.18p | 36.50p | 218363 |
22/10/2014 | 36.00p | 39.46p | 35.92p | 36.50p | 346168 |
21/10/2014 | 36.00p | 38.96p | 35.00p | 36.00p | 456331 |
20/10/2014 | 33.50p | 36.95p | 29.10p | 36.00p | 320761 |
17/10/2014 | 30.00p | 34.00p | 29.50p | 34.00p | 410321 |
16/10/2014 | 29.00p | 30.90p | 25.50p | 30.00p | 490929 |
15/10/2014 | 31.50p | 32.00p | 28.24p | 29.00p | 425837 |
14/10/2014 | 35.00p | 35.19p | 30.25p | 31.50p | 516152 |
13/10/2014 | 36.50p | 38.50p | 33.76p | 36.00p | 463208 |
10/10/2014 | 37.00p | 38.15p | 34.01p | 36.50p | 245387 |
09/10/2014 | 39.00p | 39.00p | 36.00p | 37.00p | 328344 |
08/10/2014 | 40.00p | 40.00p | 36.60p | 38.75p | 219075 |
07/10/2014 | 42.50p | 42.50p | 38.00p | 40.00p | 356347 |
06/10/2014 | 42.50p | 43.00p | 40.30p | 41.50p | 182633 |
03/10/2014 | 44.50p | 45.50p | 40.77p | 42.50p | 262275 |
02/10/2014 | 45.00p | 46.99p | 43.50p | 45.00p | 247709 |
01/10/2014 | 40.50p | 48.90p | 40.00p | 45.00p | 945380 |
30/09/2014 | 40.00p | 41.50p | 38.00p | 40.50p | 602345 |
29/09/2014 | 40.50p | 41.81p | 37.55p | 38.00p | 430602 |
26/09/2014 | 39.00p | 40.90p | 37.36p | 40.50p | 608953 |
25/09/2014 | 41.00p | 41.00p | 38.53p | 39.25p | 204430 |
24/09/2014 | 40.75p | 42.99p | 37.50p | 41.00p | 854543 |
23/09/2014 | 40.75p | 41.20p | 39.50p | 40.75p | 204007 |
22/09/2014 | 42.75p | 42.75p | 40.00p | 40.75p | 176600 |
19/09/2014 | 43.00p | 43.62p | 41.53p | 42.75p | 146385 |
18/09/2014 | 43.00p | 43.40p | 42.05p | 43.00p | 106915 |
17/09/2014 | 45.00p | 45.00p | 40.30p | 43.25p | 348273 |
16/09/2014 | 45.50p | 45.50p | 42.50p | 44.50p | 172359 |
15/09/2014 | 47.25p | 47.25p | 44.00p | 44.50p | 626755 |
12/09/2014 | 47.50p | 48.00p | 46.51p | 47.25p | 144803 |
11/09/2014 | 49.25p | 49.25p | 46.25p | 47.50p | 197403 |
10/09/2014 | 50.50p | 50.50p | 47.55p | 49.25p | 340332 |
09/09/2014 | 50.75p | 50.98p | 48.33p | 50.50p | 220511 |
08/09/2014 | 50.50p | 52.00p | 49.25p | 50.75p | 118291 |
05/09/2014 | 51.50p | 52.00p | 50.15p | 50.50p | 97495 |
04/09/2014 | 52.50p | 53.20p | 50.80p | 51.50p | 154954 |
03/09/2014 | 51.75p | 53.25p | 51.01p | 52.75p | 255765 |
02/09/2014 | 50.25p | 51.80p | 49.40p | 51.75p | 168204 |
01/09/2014 | 50.75p | 51.45p | 49.00p | 50.50p | 362660 |
29/08/2014 | 50.00p | 51.68p | 49.33p | 50.75p | 378303 |
28/08/2014 | 54.50p | 54.50p | 49.00p | 49.75p | 693600 |
27/08/2014 | 56.50p | 57.70p | 53.60p | 54.50p | 416786 |
26/08/2014 | 55.50p | 58.95p | 54.01p | 56.50p | 853343 |
22/08/2014 | 52.00p | 56.80p | 49.42p | 55.50p | 538070 |
21/08/2014 | 51.25p | 53.00p | 50.39p | 52.00p | 271377 |
20/08/2014 | 49.75p | 54.00p | 48.25p | 51.25p | 480656 |
19/08/2014 | 50.25p | 50.50p | 48.55p | 49.75p | 358175 |
18/08/2014 | 51.00p | 51.68p | 48.10p | 50.25p | 547900 |
15/08/2014 | 52.50p | 53.01p | 50.10p | 51.00p | 136021 |
14/08/2014 | 51.00p | 54.70p | 51.00p | 52.50p | 526246 |
13/08/2014 | 51.00p | 51.24p | 48.40p | 51.00p | 444978 |
12/08/2014 | 53.50p | 54.81p | 49.50p | 51.00p | 895315 |
11/08/2014 | 51.50p | 58.99p | 51.00p | 53.25p | 2463589 |
08/08/2014 | 41.00p | 49.00p | 41.00p | 48.25p | 2005128 |
07/08/2014 | 40.75p | 41.50p | 39.00p | 41.00p | 508841 |
06/08/2014 | 42.00p | 42.67p | 38.37p | 40.25p | 886969 |
05/08/2014 | 42.00p | 43.45p | 41.00p | 42.00p | 1239087 |
04/08/2014 | 46.50p | 47.24p | 41.40p | 42.12p | 844829 |
01/08/2014 | 49.50p | 50.22p | 45.33p | 46.00p | 844883 |
31/07/2014 | 51.00p | 51.44p | 49.11p | 50.00p | 183473 |
30/07/2014 | 53.00p | 53.75p | 50.10p | 51.00p | 418800 |
29/07/2014 | 51.00p | 54.19p | 50.00p | 53.00p | 245791 |
28/07/2014 | 52.00p | 52.99p | 48.50p | 51.00p | 409460 |
25/07/2014 | 51.50p | 53.85p | 48.30p | 52.00p | 379282 |
24/07/2014 | 52.00p | 54.68p | 51.01p | 52.00p | 203590 |
23/07/2014 | 52.00p | 53.10p | 50.00p | 52.00p | 699398 |
22/07/2014 | 53.00p | 54.70p | 51.00p | 52.00p | 320573 |
21/07/2014 | 52.75p | 57.50p | 52.00p | 53.00p | 314736 |
18/07/2014 | 57.50p | 57.50p | 52.25p | 52.75p | 420244 |
17/07/2014 | 61.50p | 61.50p | 57.00p | 57.50p | 150926 |
16/07/2014 | 63.00p | 63.80p | 58.01p | 61.50p | 362944 |
15/07/2014 | 64.50p | 65.10p | 62.01p | 63.00p | 290971 |
14/07/2014 | 63.00p | 68.90p | 63.00p | 65.00p | 326597 |
11/07/2014 | 60.25p | 65.00p | 59.41p | 63.00p | 208422 |
10/07/2014 | 63.00p | 63.75p | 57.65p | 60.25p | 258742 |
09/07/2014 | 64.25p | 66.95p | 62.00p | 63.00p | 227260 |
08/07/2014 | 61.00p | 65.00p | 59.00p | 63.75p | 406451 |
07/07/2014 | 55.50p | 62.89p | 55.50p | 61.00p | 553479 |
04/07/2014 | 52.00p | 56.90p | 51.62p | 55.50p | 317392 |
03/07/2014 | 52.00p | 53.00p | 50.66p | 52.00p | 195488 |
02/07/2014 | 51.50p | 53.87p | 51.00p | 52.00p | 250804 |
01/07/2014 | 54.50p | 54.50p | 50.00p | 51.00p | 288379 |
30/06/2014 | 53.50p | 55.00p | 51.15p | 54.50p | 157620 |
27/06/2014 | 50.00p | 54.20p | 48.32p | 53.50p | 264764 |
26/06/2014 | 50.50p | 52.00p | 49.10p | 50.00p | 160441 |
25/06/2014 | 52.63p | 52.63p | 49.10p | 50.50p | 267611 |
24/06/2014 | 52.00p | 52.63p | 50.55p | 52.63p | 117932 |
23/06/2014 | 51.75p | 53.00p | 50.50p | 52.00p | 138155 |
20/06/2014 | 52.50p | 53.20p | 50.63p | 51.75p | 110379 |
19/06/2014 | 52.50p | 53.50p | 51.07p | 52.50p | 96762 |
18/06/2014 | 51.50p | 53.95p | 50.38p | 52.50p | 86161 |
17/06/2014 | 51.00p | 51.90p | 50.26p | 51.50p | 26964 |
16/06/2014 | 53.00p | 53.40p | 50.84p | 51.00p | 91276 |
13/06/2014 | 54.25p | 55.00p | 52.10p | 53.00p | 234079 |
12/06/2014 | 55.50p | 55.60p | 53.25p | 54.25p | 89358 |
11/06/2014 | 58.75p | 59.42p | 55.00p | 55.50p | 231192 |
10/06/2014 | 56.25p | 60.80p | 55.90p | 58.75p | 232400 |
09/06/2014 | 54.50p | 59.90p | 54.50p | 56.25p | 291593 |
06/06/2014 | 50.25p | 55.80p | 49.50p | 54.50p | 273532 |
05/06/2014 | 50.50p | 50.50p | 49.00p | 50.00p | 205660 |
04/06/2014 | 50.00p | 51.38p | 49.11p | 50.50p | 178611 |
03/06/2014 | 51.50p | 51.65p | 50.00p | 50.00p | 191889 |
02/06/2014 | 55.50p | 55.50p | 50.10p | 51.50p | 325512 |
30/05/2014 | 57.50p | 59.00p | 52.00p | 55.50p | 621190 |
29/05/2014 | 61.00p | 61.50p | 58.00p | 59.00p | 184948 |
28/05/2014 | 57.50p | 62.43p | 56.00p | 61.00p | 289780 |
27/05/2014 | 53.50p | 59.70p | 53.00p | 57.50p | 537047 |
23/05/2014 | 52.50p | 56.45p | 52.50p | 53.50p | 430984 |
22/05/2014 | 53.75p | 54.00p | 51.37p | 52.50p | 140675 |
21/05/2014 | 52.25p | 54.95p | 51.50p | 53.75p | 513859 |
20/05/2014 | 47.50p | 53.40p | 46.10p | 52.25p | 284740 |
19/05/2014 | 48.25p | 48.33p | 46.49p | 47.75p | 90711 |
16/05/2014 | 50.00p | 50.00p | 47.10p | 48.25p | 99590 |
15/05/2014 | 51.25p | 51.25p | 49.00p | 50.00p | 154430 |
14/05/2014 | 51.50p | 53.33p | 47.00p | 51.25p | 392293 |
13/05/2014 | 53.00p | 53.00p | 51.00p | 51.50p | 143326 |
12/05/2014 | 54.25p | 54.50p | 52.05p | 54.50p | 49190 |
09/05/2014 | 53.75p | 54.50p | 53.00p | 54.50p | 97890 |
08/05/2014 | 53.25p | 53.75p | 52.02p | 53.75p | 120985 |
07/05/2014 | 55.50p | 55.50p | 52.00p | 53.50p | 286245 |
06/05/2014 | 58.00p | 58.00p | 54.50p | 55.50p | 162386 |
02/05/2014 | 60.25p | 60.63p | 57.00p | 58.00p | 149217 |
01/05/2014 | 60.00p | 60.68p | 59.50p | 60.25p | 42693 |
30/04/2014 | 59.00p | 60.70p | 58.26p | 60.00p | 110315 |
29/04/2014 | 57.50p | 60.00p | 57.50p | 59.00p | 233138 |
28/04/2014 | 58.75p | 58.75p | 53.85p | 57.50p | 300169 |
25/04/2014 | 60.00p | 60.22p | 57.50p | 58.75p | 152103 |
24/04/2014 | 64.00p | 64.00p | 56.50p | 60.00p | 885067 |
23/04/2014 | 67.50p | 67.65p | 63.00p | 64.00p | 216662 |
22/04/2014 | 70.00p | 70.00p | 66.94p | 67.50p | 249850 |
17/04/2014 | 69.50p | 70.40p | 69.30p | 70.00p | 211095 |
16/04/2014 | 70.00p | 70.40p | 69.00p | 69.50p | 157448 |
15/04/2014 | 70.75p | 70.75p | 69.00p | 70.00p | 84448 |
14/04/2014 | 72.75p | 72.90p | 69.11p | 70.75p | 196044 |
11/04/2014 | 73.00p | 73.68p | 72.25p | 72.75p | 84129 |
10/04/2014 | 72.50p | 74.25p | 72.00p | 73.50p | 243984 |
09/04/2014 | 73.00p | 73.70p | 71.00p | 72.50p | 274475 |
08/04/2014 | 74.00p | 74.90p | 72.00p | 73.00p | 262806 |
07/04/2014 | 71.50p | 74.95p | 70.50p | 74.00p | 719672 |
04/04/2014 | 71.75p | 72.50p | 70.00p | 71.50p | 228298 |
03/04/2014 | 71.75p | 72.50p | 71.20p | 71.75p | 136146 |
02/04/2014 | 72.50p | 72.66p | 71.00p | 71.75p | 175439 |
01/04/2014 | 73.50p | 74.45p | 71.50p | 72.50p | 160385 |
31/03/2014 | 73.50p | 73.50p | 71.01p | 71.50p | 74337 |
28/03/2014 | 72.50p | 74.95p | 71.60p | 73.50p | 163061 |
27/03/2014 | 72.00p | 73.00p | 71.15p | 72.50p | 138343 |
26/03/2014 | 73.50p | 74.00p | 71.00p | 72.00p | 87373 |
25/03/2014 | 73.00p | 75.00p | 73.00p | 74.00p | 106238 |
24/03/2014 | 75.00p | 76.00p | 71.20p | 72.00p | 119504 |
21/03/2014 | 73.25p | 77.00p | 72.30p | 75.00p | 186074 |
20/03/2014 | 73.00p | 75.00p | 72.55p | 73.25p | 122680 |
19/03/2014 | 71.50p | 75.00p | 71.03p | 73.00p | 290411 |
18/03/2014 | 72.00p | 72.44p | 71.02p | 71.50p | 51505 |
17/03/2014 | 71.50p | 73.00p | 70.25p | 73.00p | 226802 |
14/03/2014 | 72.00p | 72.02p | 70.00p | 71.50p | 96952 |
13/03/2014 | 72.50p | 72.70p | 71.31p | 72.00p | 37123 |
12/03/2014 | 73.00p | 73.00p | 70.55p | 72.50p | 99966 |
11/03/2014 | 74.00p | 74.22p | 72.00p | 73.00p | 38892 |
10/03/2014 | 74.50p | 75.19p | 73.00p | 74.00p | 62900 |
07/03/2014 | 74.50p | 76.00p | 73.40p | 74.50p | 129067 |
06/03/2014 | 75.00p | 75.84p | 72.55p | 74.50p | 208456 |
*Close Price adjusted for both dividends and splits