Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/05/2015 | 92.92p | 94.20p | 92.92p | 94.00p | 27134 |
14/05/2015 | 92.50p | 93.75p | 92.03p | 93.75p | 63413 |
13/05/2015 | 93.00p | 96.00p | 92.50p | 92.75p | 17982 |
12/05/2015 | 95.00p | 95.00p | 93.00p | 93.50p | 15000 |
11/05/2015 | 93.00p | 94.75p | 93.00p | 94.75p | 9481 |
08/05/2015 | 93.00p | 94.40p | 93.00p | 93.50p | 1925 |
07/05/2015 | 91.89p | 94.38p | 91.89p | 93.00p | 276 |
06/05/2015 | 94.00p | 94.00p | 91.75p | 93.00p | 6286 |
05/05/2015 | 93.00p | 97.47p | 93.00p | 94.00p | 12191 |
01/05/2015 | 93.70p | 94.50p | 93.70p | 94.00p | 1624 |
30/04/2015 | 95.00p | 95.00p | 93.70p | 94.00p | 584 |
29/04/2015 | 94.00p | 97.62p | 93.70p | 94.00p | 2686 |
28/04/2015 | 93.00p | 97.35p | 93.00p | 94.25p | 1745 |
27/04/2015 | 95.00p | 97.00p | 93.60p | 94.00p | 26675 |
24/04/2015 | 92.00p | 94.00p | 92.00p | 92.50p | 13625 |
23/04/2015 | 94.00p | 94.20p | 93.50p | 93.50p | 3420 |
22/04/2015 | 94.80p | 95.40p | 94.00p | 95.00p | 2172 |
21/04/2015 | 94.78p | 96.00p | 94.00p | 94.00p | 13344 |
20/04/2015 | 94.00p | 95.50p | 93.50p | 93.50p | 2434 |
17/04/2015 | 93.00p | 94.00p | 90.00p | 94.00p | 9000 |
16/04/2015 | 92.00p | 95.00p | 91.53p | 94.50p | 5079 |
15/04/2015 | 96.00p | 97.71p | 92.85p | 96.75p | 11123 |
14/04/2015 | 92.50p | 96.00p | 90.00p | 93.05p | 30433 |
13/04/2015 | 92.50p | 97.50p | 81.66p | 94.75p | 77525 |
10/04/2015 | 92.50p | 92.50p | 89.13p | 90.75p | 9572 |
09/04/2015 | 86.00p | 92.00p | 85.50p | 89.75p | 52709 |
08/04/2015 | 89.00p | 89.35p | 87.22p | 88.00p | 6553 |
07/04/2015 | 90.00p | 91.36p | 89.00p | 89.50p | 10395 |
02/04/2015 | 90.00p | 92.50p | 88.00p | 92.50p | 23009 |
01/04/2015 | 88.00p | 90.25p | 88.00p | 90.25p | 6832 |
31/03/2015 | 88.68p | 90.47p | 88.49p | 90.25p | 9335 |
30/03/2015 | 89.13p | 91.00p | 88.68p | 90.25p | 6645 |
27/03/2015 | 89.13p | 90.25p | 88.49p | 90.25p | 10963 |
26/03/2015 | 87.00p | 92.63p | 86.00p | 89.75p | 23918 |
25/03/2015 | 90.00p | 92.38p | 88.50p | 88.50p | 14908 |
24/03/2015 | 91.00p | 92.01p | 88.95p | 91.00p | 12085 |
23/03/2015 | 90.00p | 91.60p | 87.00p | 90.25p | 22027 |
20/03/2015 | 88.00p | 90.92p | 87.00p | 88.50p | 6460 |
19/03/2015 | 87.00p | 90.00p | 85.00p | 87.00p | 16764 |
18/03/2015 | 89.00p | 90.00p | 88.70p | 90.00p | 9001 |
17/03/2015 | 90.00p | 91.88p | 88.50p | 89.75p | 20320 |
16/03/2015 | 88.00p | 91.67p | 83.00p | 86.00p | 25735 |
13/03/2015 | 90.00p | 92.25p | 88.03p | 89.00p | 10430 |
12/03/2015 | 90.00p | 92.40p | 87.60p | 89.00p | 56794 |
11/03/2015 | 90.00p | 90.60p | 87.40p | 89.00p | 136953 |
10/03/2015 | 88.00p | 88.50p | 85.00p | 87.00p | 15713 |
09/03/2015 | 90.00p | 94.03p | 89.00p | 89.00p | 9213 |
06/03/2015 | 91.00p | 94.31p | 88.50p | 88.50p | 31733 |
05/03/2015 | 90.00p | 94.00p | 90.00p | 90.50p | 34448 |
04/03/2015 | 90.00p | 91.03p | 89.00p | 90.45p | 25635 |
03/03/2015 | 90.00p | 93.13p | 88.00p | 92.00p | 6205 |
02/03/2015 | 86.00p | 87.10p | 85.00p | 87.00p | 13764 |
27/02/2015 | 88.50p | 92.98p | 87.00p | 89.25p | 10434 |
26/02/2015 | 87.10p | 88.23p | 87.00p | 87.00p | 20555 |
25/02/2015 | 87.00p | 87.49p | 78.70p | 84.25p | 58517 |
24/02/2015 | 86.00p | 86.20p | 84.50p | 84.50p | 12286 |
23/02/2015 | 88.00p | 88.00p | 85.00p | 86.50p | 17086 |
20/02/2015 | 89.00p | 89.50p | 88.00p | 88.25p | 15392 |
19/02/2015 | 90.00p | 92.00p | 89.10p | 92.00p | 5034 |
18/02/2015 | 90.00p | 92.99p | 90.00p | 91.90p | 1695 |
17/02/2015 | 90.00p | 94.68p | 88.60p | 90.75p | 1989 |
16/02/2015 | 90.10p | 90.20p | 88.00p | 89.00p | 16271 |
13/02/2015 | 92.00p | 94.50p | 86.00p | 88.00p | 57432 |
12/02/2015 | 90.00p | 93.75p | 90.00p | 93.70p | 120 |
11/02/2015 | 95.00p | 97.00p | 86.60p | 93.75p | 28666 |
10/02/2015 | 95.00p | 95.25p | 93.00p | 95.25p | 2561 |
09/02/2015 | 98.00p | 100.00p | 95.00p | 95.00p | 37505 |
06/02/2015 | 100.00p | 100.80p | 98.00p | 99.00p | 54441 |
05/02/2015 | 93.00p | 96.56p | 91.10p | 96.00p | 119570 |
04/02/2015 | 91.00p | 91.20p | 90.00p | 91.00p | 15679 |
03/02/2015 | 90.00p | 91.25p | 90.00p | 91.25p | 17950 |
02/02/2015 | 90.00p | 92.00p | 88.00p | 90.00p | 285025 |
30/01/2015 | 91.00p | 91.75p | 90.00p | 91.75p | 3923 |
29/01/2015 | 90.00p | 92.00p | 90.00p | 91.25p | 11884 |
28/01/2015 | 90.00p | 91.75p | 90.00p | 91.75p | 914 |
27/01/2015 | 90.18p | 92.00p | 90.00p | 91.25p | 19000 |
26/01/2015 | 90.00p | 91.60p | 89.10p | 90.00p | 19442 |
23/01/2015 | 90.00p | 91.00p | 89.10p | 89.50p | 26686 |
22/01/2015 | 89.60p | 90.10p | 89.00p | 89.50p | 206149 |
21/01/2015 | 89.00p | 91.00p | 88.00p | 90.50p | 81206 |
20/01/2015 | 94.00p | 94.78p | 88.66p | 89.00p | 76583 |
19/01/2015 | 88.50p | 90.00p | 86.00p | 87.00p | 14616 |
16/01/2015 | 86.00p | 89.00p | 86.00p | 87.50p | 15678 |
15/01/2015 | 88.00p | 89.54p | 84.28p | 87.00p | 35379 |
14/01/2015 | 88.00p | 88.00p | 88.00p | 88.00p | 21150 |
13/01/2015 | 86.00p | 88.00p | 84.39p | 88.00p | 2739 |
12/01/2015 | 89.00p | 90.00p | 87.00p | 90.00p | 11736 |
09/01/2015 | 87.00p | 87.00p | 84.20p | 85.50p | 15528 |
08/01/2015 | 89.00p | 89.14p | 88.00p | 88.50p | 15333 |
07/01/2015 | 89.33p | 92.50p | 89.00p | 90.25p | 5143 |
06/01/2015 | 90.00p | 90.45p | 89.05p | 90.45p | 50545 |
05/01/2015 | 94.00p | 99.16p | 91.00p | 92.50p | 114786 |
02/01/2015 | 90.00p | 96.51p | 90.00p | 93.00p | 39694 |
31/12/2014 | 92.50p | 96.65p | 90.53p | 91.75p | 20529 |
30/12/2014 | 89.00p | 95.00p | 89.00p | 89.75p | 212164 |
29/12/2014 | 84.00p | 85.50p | 83.00p | 85.50p | 3110 |
24/12/2014 | 82.00p | 88.35p | 82.00p | 86.25p | 503491 |
23/12/2014 | 80.00p | 87.50p | 75.00p | 84.75p | 158815 |
22/12/2014 | 76.00p | 82.50p | 76.00p | 82.50p | 138567 |
19/12/2014 | 75.00p | 76.50p | 71.00p | 76.50p | 482479 |
18/12/2014 | 71.50p | 73.60p | 71.50p | 73.25p | 5183 |
17/12/2014 | 71.00p | 73.50p | 71.00p | 71.00p | 24825 |
16/12/2014 | 70.60p | 71.00p | 70.10p | 70.10p | 14522 |
15/12/2014 | 69.50p | 73.00p | 69.50p | 71.25p | 9586 |
12/12/2014 | 71.00p | 71.00p | 69.50p | 69.50p | 5000 |
11/12/2014 | 72.19p | 72.19p | 72.00p | 72.00p | 1356 |
10/12/2014 | 72.20p | 72.20p | 72.00p | 72.00p | 1950 |
09/12/2014 | 73.00p | 73.00p | 70.00p | 73.00p | 18000 |
08/12/2014 | 74.00p | 74.00p | 73.00p | 73.50p | 15024 |
05/12/2014 | 72.50p | 75.79p | 72.50p | 75.50p | 5366 |
04/12/2014 | 73.00p | 74.00p | 72.50p | 74.00p | 1665 |
03/12/2014 | 72.50p | 75.00p | 71.50p | 72.50p | 25654 |
02/12/2014 | 70.00p | 75.00p | 70.00p | 74.00p | 6000 |
01/12/2014 | 66.50p | 70.90p | 65.00p | 66.50p | 69030 |
28/11/2014 | 68.50p | 70.89p | 68.50p | 68.75p | 12526 |
27/11/2014 | 72.00p | 72.00p | 65.00p | 68.00p | 53190 |
26/11/2014 | 79.90p | 79.90p | 71.25p | 71.25p | 34448 |
25/11/2014 | 79.90p | 79.90p | 75.00p | 77.95p | 1166 |
24/11/2014 | 76.00p | 77.50p | 76.00p | 77.50p | 1000 |
21/11/2014 | 75.00p | 79.90p | 75.00p | 77.45p | 34547 |
20/11/2014 | 79.90p | 79.90p | 77.25p | 77.25p | 780 |
19/11/2014 | 80.00p | 80.00p | 75.00p | 75.00p | 1028 |
18/11/2014 | 75.00p | 78.00p | 75.00p | 77.45p | 2051 |
17/11/2014 | 77.50p | 78.00p | 75.00p | 78.00p | 7500 |
14/11/2014 | 77.50p | 80.00p | 76.00p | 76.00p | 50866 |
13/11/2014 | 78.56p | 78.75p | 77.50p | 78.75p | 1443 |
12/11/2014 | 75.00p | 78.75p | 75.00p | 78.75p | 5088 |
11/11/2014 | 77.50p | 77.50p | 75.00p | 76.25p | 10295 |
10/11/2014 | 80.00p | 80.00p | 77.50p | 78.75p | 10798 |
07/11/2014 | 76.00p | 79.25p | 76.00p | 79.25p | 4801 |
06/11/2014 | 82.50p | 82.50p | 78.56p | 78.75p | 2488 |
05/11/2014 | 72.50p | 75.75p | 72.50p | 75.75p | 1403 |
04/11/2014 | 76.00p | 76.25p | 75.00p | 76.25p | 19920 |
03/11/2014 | 77.50p | 81.50p | 72.50p | 77.50p | 10444 |
31/10/2014 | 79.00p | 79.00p | 77.50p | 78.25p | 39339 |
30/10/2014 | 78.70p | 78.75p | 75.37p | 78.75p | 2306 |
29/10/2014 | 80.00p | 87.92p | 77.50p | 78.75p | 19885 |
28/10/2014 | 77.50p | 83.75p | 75.00p | 83.75p | 20207 |
27/10/2014 | 80.00p | 83.75p | 77.50p | 83.75p | 3119 |
24/10/2014 | 80.00p | 83.75p | 77.50p | 83.75p | 7165 |
23/10/2014 | 80.00p | 83.75p | 80.00p | 83.75p | 4720 |
22/10/2014 | 82.50p | 82.50p | 77.50p | 82.50p | 17210 |
21/10/2014 | 80.00p | 85.00p | 80.00p | 85.00p | 5292 |
20/10/2014 | 83.00p | 85.00p | 77.50p | 85.00p | 11146 |
17/10/2014 | 79.90p | 83.30p | 75.00p | 82.50p | 47259 |
16/10/2014 | 80.00p | 80.90p | 72.62p | 76.50p | 33474 |
15/10/2014 | 85.00p | 87.94p | 78.15p | 78.75p | 23517 |
14/10/2014 | 87.50p | 87.55p | 85.00p | 87.50p | 49864 |
13/10/2014 | 88.10p | 89.50p | 88.00p | 89.50p | 12373 |
10/10/2014 | 92.60p | 93.37p | 90.00p | 90.00p | 23316 |
09/10/2014 | 100.00p | 100.00p | 95.00p | 95.75p | 17000 |
08/10/2014 | 100.00p | 103.61p | 97.50p | 101.25p | 13301 |
07/10/2014 | 100.00p | 103.73p | 93.84p | 99.75p | 6700 |
06/10/2014 | 107.50p | 107.50p | 100.00p | 103.75p | 4464 |
03/10/2014 | 100.75p | 103.75p | 103.75p | 103.75p | 0 |
02/10/2014 | 100.75p | 105.20p | 100.75p | 103.75p | 2105 |
01/10/2014 | 105.20p | 105.20p | 100.75p | 103.75p | 1017 |
30/09/2014 | 107.50p | 107.50p | 98.50p | 103.75p | 3267 |
29/09/2014 | 107.50p | 107.50p | 100.20p | 103.75p | 745 |
26/09/2014 | 102.50p | 106.40p | 87.50p | 103.75p | 318388 |
25/09/2014 | 102.50p | 105.85p | 100.00p | 103.75p | 24780 |
24/09/2014 | 102.50p | 105.00p | 101.25p | 105.00p | 0 |
23/09/2014 | 102.50p | 105.00p | 100.00p | 101.25p | 33982 |
22/09/2014 | 100.00p | 106.00p | 100.00p | 102.75p | 21965 |
19/09/2014 | 105.00p | 106.00p | 100.83p | 103.75p | 1557 |
18/09/2014 | 102.50p | 105.00p | 102.50p | 105.00p | 3269 |
17/09/2014 | 106.00p | 106.00p | 100.75p | 103.75p | 2038 |
16/09/2014 | 100.00p | 106.00p | 100.00p | 102.50p | 6904 |
15/09/2014 | 107.12p | 107.12p | 100.37p | 102.50p | 7480 |
12/09/2014 | 105.00p | 105.00p | 102.50p | 102.50p | 18630 |
11/09/2014 | 103.00p | 106.50p | 103.00p | 105.00p | 8424 |
10/09/2014 | 105.00p | 107.00p | 102.70p | 105.00p | 8642 |
09/09/2014 | 102.50p | 107.25p | 102.50p | 105.00p | 23142 |
08/09/2014 | 102.50p | 103.75p | 102.50p | 103.75p | 9413 |
05/09/2014 | 102.50p | 105.00p | 102.50p | 103.75p | 12509 |
04/09/2014 | 105.00p | 105.00p | 102.50p | 103.75p | 3891 |
03/09/2014 | 105.00p | 105.00p | 102.50p | 102.50p | 19492 |
02/09/2014 | 105.00p | 105.00p | 102.50p | 103.75p | 37295 |
01/09/2014 | 100.00p | 109.25p | 100.00p | 103.75p | 7937 |
29/08/2014 | 100.00p | 107.50p | 100.00p | 105.00p | 5261 |
28/08/2014 | 105.00p | 109.84p | 100.83p | 105.00p | 13353 |
27/08/2014 | 110.00p | 110.00p | 100.95p | 103.75p | 27685 |
26/08/2014 | 110.00p | 117.50p | 105.85p | 108.75p | 126775 |
22/08/2014 | 107.50p | 109.75p | 99.38p | 107.50p | 8810 |
21/08/2014 | 105.00p | 110.00p | 105.00p | 107.50p | 37194 |
20/08/2014 | 95.10p | 115.00p | 95.10p | 107.50p | 183290 |
19/08/2014 | 97.50p | 97.50p | 95.00p | 95.00p | 22305 |
18/08/2014 | 96.00p | 97.00p | 95.00p | 95.00p | 22835 |
15/08/2014 | 100.00p | 100.00p | 97.00p | 97.00p | 12825 |
14/08/2014 | 100.00p | 102.50p | 96.02p | 97.00p | 94907 |
13/08/2014 | 90.00p | 99.00p | 90.00p | 96.00p | 231565 |
12/08/2014 | 90.00p | 90.85p | 89.50p | 89.50p | 27342 |
11/08/2014 | 85.00p | 92.50p | 83.50p | 92.00p | 192868 |
08/08/2014 | 84.39p | 85.00p | 84.02p | 84.50p | 14420 |
07/08/2014 | 86.92p | 86.92p | 84.05p | 84.50p | 8811 |
06/08/2014 | 86.00p | 86.95p | 84.10p | 85.00p | 55335 |
05/08/2014 | 87.11p | 87.22p | 86.25p | 86.25p | 2021 |
04/08/2014 | 86.00p | 87.00p | 83.00p | 86.25p | 40588 |
01/08/2014 | 87.50p | 88.18p | 83.25p | 85.00p | 27239 |
31/07/2014 | 91.41p | 91.41p | 82.50p | 86.25p | 7727 |
*Close Price adjusted for both dividends and splits