Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2015 | 45.00p | 100.00p | 45.00p | 92.50p | 322873 |
10/06/2015 | 45.00p | 48.80p | 45.00p | 45.00p | 11150 |
09/06/2015 | 55.00p | 58.00p | 45.00p | 45.00p | 34901 |
08/06/2015 | 33.00p | 60.00p | 33.00p | 52.50p | 143559 |
05/06/2015 | 31.50p | 33.10p | 30.00p | 31.50p | 1657 |
04/06/2015 | 36.50p | 36.94p | 30.64p | 31.50p | 8220 |
03/06/2015 | 37.50p | 37.50p | 35.50p | 36.50p | 5336 |
02/06/2015 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
01/06/2015 | 40.00p | 40.00p | 35.50p | 37.50p | 16469 |
29/05/2015 | 32.50p | 49.90p | 32.50p | 40.00p | 82277 |
28/05/2015 | 32.50p | 40.00p | 27.50p | 32.50p | 10866 |
27/05/2015 | 32.50p | 38.80p | 30.00p | 32.50p | 1769 |
26/05/2015 | 32.50p | 39.00p | 32.50p | 32.50p | 1634 |
22/05/2015 | 32.50p | 39.00p | 28.00p | 32.50p | 1918 |
21/05/2015 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
20/05/2015 | 32.50p | 38.00p | 32.50p | 32.50p | 266 |
19/05/2015 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
18/05/2015 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
15/05/2015 | 27.50p | 40.00p | 26.60p | 32.50p | 14010 |
14/05/2015 | 27.50p | 30.00p | 27.50p | 27.50p | 12557 |
13/05/2015 | 27.50p | 29.25p | 26.22p | 27.50p | 1680 |
12/05/2015 | 27.50p | 29.25p | 27.50p | 27.50p | 5000 |
11/05/2015 | 27.50p | 29.25p | 25.15p | 27.50p | 1695 |
08/05/2015 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
07/05/2015 | 27.50p | 29.64p | 25.00p | 27.50p | 13196 |
06/05/2015 | 27.50p | 28.35p | 26.22p | 27.50p | 2035 |
05/05/2015 | 27.50p | 29.14p | 24.00p | 24.00p | 9868 |
01/05/2015 | 27.50p | 27.50p | 26.22p | 27.50p | 2858 |
30/04/2015 | 30.00p | 31.70p | 24.98p | 27.50p | 35904 |
29/04/2015 | 32.50p | 32.50p | 30.00p | 30.00p | 4517 |
28/04/2015 | 30.00p | 33.65p | 30.00p | 32.50p | 8144 |
27/04/2015 | 27.50p | 30.00p | 27.50p | 30.00p | 2094 |
24/04/2015 | 30.00p | 30.00p | 24.80p | 27.50p | 32534 |
23/04/2015 | 32.50p | 44.99p | 25.00p | 30.00p | 305641 |
22/04/2015 | 70.00p | 73.00p | 70.00p | 70.00p | 152 |
21/04/2015 | 70.00p | 74.00p | 67.00p | 70.00p | 7251 |
20/04/2015 | 72.50p | 72.50p | 67.67p | 70.00p | 1600 |
17/04/2015 | 72.50p | 72.50p | 69.00p | 72.50p | 400 |
16/04/2015 | 72.50p | 72.50p | 72.50p | 72.50p | 2630 |
15/04/2015 | 72.50p | 73.00p | 72.50p | 72.50p | 450 |
14/04/2015 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
13/04/2015 | 72.50p | 72.50p | 68.00p | 72.50p | 400 |
10/04/2015 | 72.50p | 72.50p | 70.00p | 72.50p | 1800 |
09/04/2015 | 70.00p | 74.00p | 68.00p | 72.50p | 1935 |
08/04/2015 | 67.50p | 70.00p | 67.50p | 70.00p | 2500 |
07/04/2015 | 77.50p | 77.50p | 66.50p | 67.50p | 6093 |
02/04/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
01/04/2015 | 80.00p | 80.00p | 75.00p | 77.50p | 100 |
31/03/2015 | 82.50p | 82.99p | 75.00p | 80.00p | 31343 |
30/03/2015 | 82.50p | 82.50p | 75.76p | 82.50p | 806 |
27/03/2015 | 87.50p | 87.50p | 75.00p | 87.50p | 7007 |
26/03/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
25/03/2015 | 85.00p | 85.00p | 80.50p | 85.00p | 330 |
24/03/2015 | 85.00p | 85.10p | 80.00p | 85.00p | 2106 |
23/03/2015 | 90.00p | 90.00p | 80.00p | 85.00p | 5573 |
20/03/2015 | 80.00p | 95.75p | 80.00p | 85.00p | 20702 |
19/03/2015 | 75.00p | 79.80p | 74.00p | 77.50p | 4374 |
18/03/2015 | 62.50p | 75.00p | 62.50p | 75.00p | 26870 |
17/03/2015 | 75.00p | 80.00p | 56.50p | 62.50p | 27321 |
16/03/2015 | 75.00p | 75.00p | 70.00p | 75.00p | 5864 |
13/03/2015 | 77.50p | 77.50p | 70.20p | 75.00p | 8400 |
12/03/2015 | 77.50p | 77.50p | 75.00p | 77.50p | 843 |
11/03/2015 | 77.50p | 77.50p | 74.72p | 77.50p | 6673 |
10/03/2015 | 77.50p | 78.00p | 75.25p | 77.50p | 284 |
09/03/2015 | 82.50p | 82.50p | 77.50p | 77.50p | 3665 |
06/03/2015 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
05/03/2015 | 82.50p | 83.00p | 78.50p | 82.50p | 222 |
04/03/2015 | 82.50p | 83.00p | 75.00p | 82.50p | 41307 |
03/03/2015 | 82.50p | 82.50p | 78.30p | 82.50p | 552 |
02/03/2015 | 82.50p | 83.00p | 78.40p | 82.50p | 6167 |
27/02/2015 | 82.50p | 82.50p | 79.00p | 82.50p | 285 |
26/02/2015 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
25/02/2015 | 82.50p | 83.50p | 78.50p | 82.50p | 8605 |
24/02/2015 | 85.00p | 85.50p | 78.30p | 82.50p | 9571 |
23/02/2015 | 87.50p | 87.50p | 83.00p | 85.00p | 2131 |
20/02/2015 | 87.50p | 87.50p | 85.00p | 87.50p | 23453 |
19/02/2015 | 85.00p | 87.50p | 83.00p | 87.50p | 31212 |
18/02/2015 | 77.50p | 88.00p | 77.50p | 85.00p | 42479 |
17/02/2015 | 85.00p | 89.00p | 75.00p | 77.50p | 24448 |
16/02/2015 | 77.50p | 98.50p | 77.50p | 85.00p | 76374 |
13/02/2015 | 72.50p | 80.00p | 70.05p | 77.50p | 69270 |
12/02/2015 | 80.00p | 88.00p | 71.00p | 72.50p | 72193 |
11/02/2015 | 65.00p | 89.50p | 40.00p | 80.00p | 455792 |
10/02/2015 | 187.50p | 187.50p | 175.00p | 187.50p | 2009 |
09/02/2015 | 175.00p | 200.00p | 157.00p | 187.50p | 9315 |
06/02/2015 | 137.50p | 200.00p | 137.50p | 175.00p | 53477 |
05/02/2015 | 137.50p | 150.00p | 133.00p | 137.50p | 12600 |
04/02/2015 | 137.50p | 145.00p | 127.50p | 137.50p | 11750 |
03/02/2015 | 137.50p | 150.00p | 137.50p | 137.50p | 6100 |
02/02/2015 | 137.50p | 145.00p | 137.50p | 137.50p | 100 |
30/01/2015 | 150.00p | 150.00p | 130.00p | 137.50p | 5427 |
29/01/2015 | 162.50p | 167.50p | 150.00p | 150.00p | 2659 |
28/01/2015 | 212.50p | 212.50p | 175.00p | 175.00p | 3037 |
27/01/2015 | 212.50p | 215.00p | 190.00p | 212.50p | 5200 |
26/01/2015 | 212.50p | 220.00p | 201.25p | 212.50p | 722 |
23/01/2015 | 212.50p | 225.00p | 200.62p | 212.50p | 6211 |
22/01/2015 | 225.00p | 250.00p | 201.50p | 212.50p | 8360 |
21/01/2015 | 237.50p | 240.00p | 225.00p | 225.00p | 3051 |
20/01/2015 | 237.50p | 240.00p | 225.00p | 237.50p | 6900 |
19/01/2015 | 237.50p | 240.00p | 227.50p | 237.50p | 5312 |
16/01/2015 | 237.50p | 240.00p | 237.50p | 237.50p | 47 |
15/01/2015 | 262.50p | 262.50p | 237.50p | 237.50p | 463 |
14/01/2015 | 262.50p | 262.50p | 250.00p | 262.50p | 96 |
13/01/2015 | 262.50p | 275.00p | 253.00p | 262.50p | 3311 |
12/01/2015 | 287.50p | 287.50p | 262.50p | 262.50p | 100 |
09/01/2015 | 275.00p | 280.00p | 262.50p | 262.50p | 3025 |
08/01/2015 | 312.50p | 312.50p | 262.50p | 275.00p | 9442 |
07/01/2015 | 275.00p | 275.00p | 250.00p | 275.00p | 2350 |
06/01/2015 | 275.00p | 294.71p | 252.88p | 275.00p | 10167 |
05/01/2015 | 275.00p | 300.00p | 275.00p | 275.00p | 2828 |
02/01/2015 | 275.00p | 295.00p | 275.00p | 275.00p | 164 |
31/12/2014 | 275.00p | 275.50p | 275.00p | 275.00p | 200 |
30/12/2014 | 275.00p | 280.00p | 275.00p | 275.00p | 257 |
29/12/2014 | 287.50p | 310.00p | 275.00p | 275.00p | 3737 |
24/12/2014 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
23/12/2014 | 287.50p | 295.00p | 275.00p | 287.50p | 2636 |
22/12/2014 | 287.50p | 299.38p | 282.50p | 287.50p | 1069 |
19/12/2014 | 275.00p | 287.50p | 262.75p | 287.50p | 3358 |
18/12/2014 | 312.50p | 312.50p | 250.00p | 275.00p | 16309 |
17/12/2014 | 312.50p | 312.50p | 300.00p | 312.50p | 5000 |
16/12/2014 | 325.00p | 325.00p | 300.00p | 312.50p | 4256 |
15/12/2014 | 350.00p | 350.00p | 301.25p | 325.00p | 1330 |
12/12/2014 | 362.50p | 362.50p | 345.00p | 350.00p | 1538 |
11/12/2014 | 375.00p | 395.00p | 352.30p | 362.50p | 5750 |
10/12/2014 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
09/12/2014 | 375.00p | 395.00p | 352.30p | 375.00p | 3912 |
08/12/2014 | 375.00p | 375.00p | 356.00p | 375.00p | 220 |
05/12/2014 | 362.50p | 375.00p | 352.00p | 375.00p | 4045 |
04/12/2014 | 362.50p | 365.00p | 355.00p | 362.50p | 9458 |
03/12/2014 | 362.50p | 362.50p | 350.00p | 362.50p | 15647 |
02/12/2014 | 375.00p | 375.00p | 350.00p | 362.50p | 8920 |
01/12/2014 | 387.50p | 400.00p | 350.00p | 375.00p | 15121 |
28/11/2014 | 400.00p | 400.00p | 375.00p | 387.50p | 1800 |
27/11/2014 | 400.00p | 408.00p | 385.00p | 400.00p | 1418 |
26/11/2014 | 412.50p | 412.50p | 400.00p | 400.00p | 2500 |
25/11/2014 | 400.00p | 400.00p | 381.00p | 400.00p | 3 |
24/11/2014 | 412.50p | 412.50p | 381.00p | 400.00p | 359 |
21/11/2014 | 412.50p | 412.50p | 400.12p | 412.50p | 202 |
20/11/2014 | 412.50p | 412.50p | 400.00p | 412.50p | 3500 |
19/11/2014 | 412.50p | 425.00p | 400.00p | 412.50p | 21127 |
18/11/2014 | 400.00p | 425.00p | 400.00p | 412.50p | 1000 |
17/11/2014 | 400.00p | 400.00p | 385.00p | 400.00p | 410 |
14/11/2014 | 400.25p | 402.20p | 400.00p | 400.00p | 1743 |
13/11/2014 | 425.00p | 433.33p | 400.25p | 425.00p | 1327 |
12/11/2014 | 437.50p | 437.50p | 401.25p | 425.00p | 1337 |
11/11/2014 | 412.50p | 450.00p | 410.00p | 437.50p | 9968 |
10/11/2014 | 412.50p | 425.00p | 410.00p | 410.00p | 3364 |
07/11/2014 | 412.50p | 425.00p | 412.00p | 412.50p | 3229 |
06/11/2014 | 412.50p | 425.00p | 400.00p | 412.50p | 8387 |
05/11/2014 | 412.50p | 425.00p | 393.10p | 412.50p | 3648 |
04/11/2014 | 325.00p | 500.00p | 325.00p | 412.50p | 52945 |
03/11/2014 | 325.00p | 325.00p | 305.00p | 325.00p | 1000 |
31/10/2014 | 325.00p | 340.00p | 310.00p | 325.00p | 487 |
30/10/2014 | 300.00p | 325.00p | 287.50p | 325.00p | 6800 |
29/10/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
28/10/2014 | 300.00p | 300.00p | 287.00p | 300.00p | 13000 |
27/10/2014 | 312.50p | 314.75p | 285.25p | 300.00p | 2337 |
24/10/2014 | 337.50p | 337.50p | 302.62p | 312.50p | 3769 |
23/10/2014 | 337.50p | 342.50p | 325.00p | 337.50p | 8199 |
22/10/2014 | 337.50p | 340.00p | 325.00p | 337.50p | 14027 |
21/10/2014 | 337.50p | 337.50p | 335.00p | 337.50p | 1019 |
20/10/2014 | 337.50p | 338.38p | 325.12p | 337.50p | 4811 |
17/10/2014 | 337.50p | 351.00p | 326.60p | 351.00p | 20998 |
16/10/2014 | 487.50p | 487.50p | 305.00p | 337.50p | 36364 |
15/10/2014 | 562.50p | 568.62p | 487.50p | 500.00p | 7433 |
14/10/2014 | 600.00p | 600.00p | 550.00p | 580.00p | 2500 |
13/10/2014 | 612.50p | 612.50p | 600.00p | 600.00p | 2651 |
10/10/2014 | 625.00p | 625.00p | 610.00p | 612.50p | 1260 |
09/10/2014 | 625.00p | 625.00p | 615.00p | 625.00p | 45 |
08/10/2014 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
07/10/2014 | 612.50p | 625.00p | 606.55p | 625.00p | 3560 |
06/10/2014 | 612.50p | 619.88p | 608.00p | 612.50p | 1675 |
03/10/2014 | 662.50p | 662.50p | 605.00p | 612.50p | 6031 |
02/10/2014 | 675.00p | 689.74p | 652.00p | 675.00p | 895 |
01/10/2014 | 675.00p | 675.00p | 652.00p | 675.00p | 27 |
30/09/2014 | 662.50p | 675.00p | 652.00p | 675.00p | 600 |
29/09/2014 | 662.50p | 668.62p | 650.12p | 662.50p | 1209 |
26/09/2014 | 662.50p | 675.00p | 662.50p | 662.50p | 500 |
25/09/2014 | 675.00p | 675.00p | 650.00p | 662.50p | 17898 |
24/09/2014 | 687.50p | 687.50p | 675.00p | 675.00p | 154 |
23/09/2014 | 712.50p | 718.63p | 680.00p | 687.50p | 7168 |
22/09/2014 | 737.50p | 740.00p | 725.25p | 737.50p | 3278 |
19/09/2014 | 762.50p | 769.88p | 762.50p | 762.50p | 120 |
18/09/2014 | 775.00p | 775.00p | 750.00p | 762.50p | 2400 |
17/09/2014 | 775.00p | 785.00p | 760.00p | 775.00p | 2050 |
16/09/2014 | 787.50p | 787.50p | 775.00p | 775.00p | 1155 |
15/09/2014 | 787.50p | 787.50p | 761.96p | 787.50p | 1048 |
12/09/2014 | 787.50p | 787.50p | 775.12p | 787.50p | 525 |
11/09/2014 | 787.50p | 797.38p | 776.00p | 787.50p | 2287 |
10/09/2014 | 812.50p | 820.00p | 787.50p | 787.50p | 712 |
09/09/2014 | 800.00p | 825.00p | 800.00p | 812.50p | 5800 |
08/09/2014 | 800.00p | 805.00p | 800.00p | 800.00p | 62 |
05/09/2014 | 800.00p | 814.00p | 792.00p | 800.00p | 1011 |
04/09/2014 | 800.00p | 806.00p | 792.00p | 800.00p | 596 |
03/09/2014 | 800.00p | 800.00p | 795.00p | 800.00p | 30 |
02/09/2014 | 800.00p | 820.00p | 787.50p | 800.00p | 12377 |
01/09/2014 | 800.00p | 800.00p | 782.75p | 787.50p | 21147 |
29/08/2014 | 800.00p | 823.50p | 790.00p | 800.00p | 2802 |
28/08/2014 | 800.00p | 800.00p | 788.00p | 800.00p | 5699 |
27/08/2014 | 800.00p | 800.00p | 778.00p | 800.00p | 5414 |
*Close Price adjusted for both dividends and splits