Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/02/2015 | 38.04p | 38.04p | 34.95p | 37.55p | 23639 |
03/02/2015 | 38.54p | 38.54p | 37.55p | 38.04p | 269629 |
02/02/2015 | 38.54p | 38.54p | 37.55p | 38.54p | 5495 |
30/01/2015 | 38.54p | 38.93p | 38.10p | 38.54p | 28694 |
29/01/2015 | 40.02p | 41.20p | 37.05p | 38.54p | 108906 |
28/01/2015 | 39.52p | 41.50p | 39.03p | 40.02p | 43900 |
27/01/2015 | 38.04p | 40.51p | 38.04p | 39.52p | 25803 |
26/01/2015 | 38.04p | 39.52p | 37.15p | 38.04p | 77388 |
23/01/2015 | 37.55p | 39.34p | 36.86p | 38.04p | 26527 |
22/01/2015 | 37.55p | 39.03p | 35.97p | 37.55p | 64090 |
21/01/2015 | 38.54p | 38.54p | 36.07p | 37.55p | 28055 |
20/01/2015 | 38.54p | 38.54p | 36.56p | 38.54p | 8836 |
19/01/2015 | 38.54p | 38.54p | 36.56p | 38.54p | 39953 |
16/01/2015 | 38.04p | 38.54p | 36.76p | 38.54p | 78955 |
15/01/2015 | 39.03p | 39.43p | 36.56p | 38.04p | 98223 |
14/01/2015 | 35.57p | 39.52p | 35.57p | 39.03p | 30125 |
13/01/2015 | 33.60p | 37.55p | 33.60p | 36.07p | 65683 |
12/01/2015 | 33.60p | 34.58p | 32.61p | 33.60p | 26521 |
09/01/2015 | 33.60p | 34.58p | 33.60p | 33.60p | 15180 |
08/01/2015 | 33.60p | 34.34p | 32.82p | 33.60p | 29878 |
07/01/2015 | 33.60p | 34.09p | 32.81p | 33.60p | 30284 |
06/01/2015 | 33.60p | 34.09p | 32.61p | 33.60p | 19851 |
05/01/2015 | 33.60p | 33.60p | 32.61p | 33.60p | 268257 |
02/01/2015 | 33.60p | 33.60p | 33.60p | 33.60p | 0 |
31/12/2014 | 33.60p | 34.58p | 33.60p | 33.60p | 10120 |
30/12/2014 | 34.09p | 34.58p | 33.60p | 33.60p | 13006 |
29/12/2014 | 34.58p | 34.58p | 32.61p | 34.09p | 23246 |
24/12/2014 | 34.58p | 34.58p | 34.58p | 34.58p | 0 |
23/12/2014 | 34.58p | 35.94p | 33.02p | 34.58p | 8960 |
22/12/2014 | 34.58p | 36.56p | 32.61p | 34.58p | 37458 |
19/12/2014 | 34.58p | 35.94p | 32.61p | 34.58p | 28540 |
18/12/2014 | 34.58p | 35.57p | 34.58p | 34.58p | 2355 |
17/12/2014 | 34.58p | 34.58p | 34.58p | 34.58p | 0 |
16/12/2014 | 34.58p | 35.94p | 32.85p | 34.58p | 38177 |
15/12/2014 | 35.57p | 37.45p | 33.99p | 34.58p | 57558 |
12/12/2014 | 35.57p | 35.94p | 35.18p | 35.57p | 13521 |
11/12/2014 | 35.08p | 36.26p | 32.61p | 35.57p | 42348 |
10/12/2014 | 34.58p | 35.47p | 32.61p | 34.58p | 8083 |
09/12/2014 | 35.08p | 35.08p | 32.61p | 34.58p | 3283 |
08/12/2014 | 35.57p | 35.57p | 33.60p | 35.08p | 26373 |
05/12/2014 | 36.07p | 36.26p | 34.58p | 35.57p | 32222 |
04/12/2014 | 38.54p | 38.54p | 34.58p | 36.07p | 45657 |
03/12/2014 | 39.03p | 39.03p | 37.55p | 38.54p | 267883 |
02/12/2014 | 39.52p | 39.52p | 38.54p | 39.03p | 3299 |
01/12/2014 | 36.07p | 42.49p | 36.07p | 39.52p | 57024 |
28/11/2014 | 35.57p | 37.55p | 35.57p | 36.07p | 17710 |
27/11/2014 | 33.60p | 37.55p | 33.60p | 35.57p | 45870 |
26/11/2014 | 32.11p | 34.58p | 28.66p | 33.60p | 291699 |
25/11/2014 | 35.57p | 35.57p | 31.62p | 32.11p | 55592 |
24/11/2014 | 35.94p | 35.94p | 34.78p | 35.57p | 49955 |
21/11/2014 | 37.05p | 37.55p | 33.60p | 35.94p | 209469 |
20/11/2014 | 37.55p | 37.55p | 36.56p | 37.05p | 40781 |
19/11/2014 | 37.55p | 37.65p | 36.56p | 37.55p | 31764 |
18/11/2014 | 39.52p | 39.52p | 37.55p | 37.55p | 16799 |
17/11/2014 | 40.02p | 40.02p | 37.55p | 39.52p | 33944 |
14/11/2014 | 39.52p | 40.51p | 39.52p | 40.02p | 12202 |
13/11/2014 | 41.50p | 41.50p | 40.51p | 40.51p | 8154 |
12/11/2014 | 41.75p | 41.75p | 41.01p | 41.50p | 5602 |
11/11/2014 | 41.75p | 41.75p | 41.01p | 41.75p | 934 |
10/11/2014 | 41.75p | 41.75p | 41.01p | 41.75p | 3638 |
07/11/2014 | 41.75p | 41.75p | 41.01p | 41.75p | 2840 |
06/11/2014 | 41.75p | 41.90p | 41.16p | 41.75p | 87779 |
05/11/2014 | 41.75p | 42.37p | 41.01p | 41.75p | 11806 |
04/11/2014 | 41.75p | 42.37p | 41.75p | 41.75p | 2348 |
03/11/2014 | 41.75p | 41.75p | 41.75p | 41.75p | 0 |
31/10/2014 | 41.75p | 41.75p | 40.51p | 41.75p | 39550 |
30/10/2014 | 41.75p | 41.75p | 41.75p | 41.75p | 0 |
29/10/2014 | 41.75p | 41.75p | 41.23p | 41.75p | 4292 |
28/10/2014 | 41.75p | 42.69p | 41.01p | 41.75p | 24374 |
27/10/2014 | 41.50p | 41.75p | 41.50p | 41.75p | 2024 |
24/10/2014 | 42.49p | 42.49p | 40.51p | 41.50p | 36103 |
23/10/2014 | 42.49p | 42.49p | 40.51p | 42.49p | 9271 |
22/10/2014 | 41.50p | 41.50p | 40.81p | 41.50p | 1914 |
21/10/2014 | 41.50p | 41.50p | 40.51p | 41.50p | 64645 |
20/10/2014 | 43.48p | 43.48p | 40.51p | 41.50p | 21304 |
17/10/2014 | 43.48p | 43.48p | 42.49p | 43.48p | 1715 |
16/10/2014 | 43.48p | 43.48p | 42.49p | 43.48p | 17112 |
15/10/2014 | 43.48p | 43.48p | 42.49p | 43.48p | 6888 |
14/10/2014 | 43.48p | 43.48p | 43.08p | 43.48p | 5550 |
13/10/2014 | 43.48p | 43.48p | 42.49p | 43.48p | 5587 |
10/10/2014 | 43.48p | 43.72p | 42.49p | 43.48p | 11479 |
09/10/2014 | 43.48p | 43.48p | 42.49p | 43.48p | 1420 |
08/10/2014 | 43.48p | 43.48p | 42.49p | 43.48p | 40660 |
07/10/2014 | 43.48p | 43.48p | 42.88p | 43.48p | 1154 |
06/10/2014 | 43.48p | 43.48p | 42.49p | 43.48p | 2187 |
03/10/2014 | 43.48p | 43.48p | 42.49p | 43.48p | 3542 |
02/10/2014 | 43.48p | 43.48p | 42.49p | 43.48p | 12650 |
01/10/2014 | 43.48p | 43.48p | 43.48p | 43.48p | 0 |
30/09/2014 | 43.48p | 43.48p | 42.49p | 43.48p | 4224 |
29/09/2014 | 43.48p | 44.47p | 41.99p | 43.48p | 113972 |
26/09/2014 | 42.24p | 44.47p | 41.40p | 43.48p | 111069 |
25/09/2014 | 40.76p | 42.24p | 40.76p | 42.24p | 10284 |
24/09/2014 | 42.49p | 42.49p | 40.12p | 40.76p | 310641 |
23/09/2014 | 46.69p | 46.69p | 40.76p | 40.76p | 147103 |
22/09/2014 | 46.44p | 46.69p | 44.47p | 46.69p | 16748 |
19/09/2014 | 47.18p | 48.07p | 43.48p | 43.97p | 362648 |
18/09/2014 | 48.91p | 49.41p | 47.43p | 47.92p | 29399 |
17/09/2014 | 48.91p | 49.41p | 48.91p | 48.91p | 1822 |
16/09/2014 | 48.91p | 49.50p | 48.22p | 48.91p | 99861 |
15/09/2014 | 48.91p | 49.48p | 48.12p | 48.91p | 25068 |
12/09/2014 | 48.91p | 49.49p | 48.04p | 48.91p | 21198 |
11/09/2014 | 48.91p | 49.41p | 48.02p | 48.91p | 6529 |
10/09/2014 | 49.41p | 49.57p | 47.68p | 48.91p | 31903 |
09/09/2014 | 48.91p | 49.58p | 48.91p | 49.41p | 108762 |
08/09/2014 | 48.42p | 49.60p | 48.03p | 48.91p | 33024 |
05/09/2014 | 48.42p | 49.40p | 48.42p | 48.42p | 31590 |
04/09/2014 | 48.42p | 48.62p | 47.43p | 48.42p | 4230 |
03/09/2014 | 48.42p | 48.42p | 47.43p | 48.42p | 1012 |
02/09/2014 | 49.41p | 49.60p | 47.43p | 48.42p | 39049 |
01/09/2014 | 48.91p | 49.41p | 48.91p | 49.41p | 39469 |
29/08/2014 | 49.41p | 49.50p | 48.42p | 48.91p | 28668 |
28/08/2014 | 48.42p | 49.60p | 48.42p | 49.41p | 23288 |
27/08/2014 | 50.39p | 50.39p | 48.42p | 49.90p | 34223 |
26/08/2014 | 50.39p | 50.39p | 48.83p | 50.39p | 4460 |
22/08/2014 | 47.92p | 49.41p | 47.53p | 48.42p | 22274 |
21/08/2014 | 49.90p | 49.90p | 47.43p | 47.92p | 40511 |
20/08/2014 | 50.39p | 50.39p | 47.43p | 49.90p | 50041 |
19/08/2014 | 49.90p | 50.39p | 47.68p | 50.39p | 12649 |
18/08/2014 | 50.39p | 50.39p | 48.42p | 49.90p | 10652 |
15/08/2014 | 50.39p | 50.39p | 49.41p | 50.39p | 77813 |
14/08/2014 | 50.39p | 50.39p | 49.80p | 50.39p | 41064 |
13/08/2014 | 50.39p | 50.39p | 49.80p | 50.39p | 3991 |
12/08/2014 | 50.39p | 50.39p | 49.80p | 50.39p | 1510 |
11/08/2014 | 50.39p | 50.39p | 48.42p | 50.39p | 1384 |
08/08/2014 | 48.91p | 50.39p | 48.91p | 50.39p | 17794 |
07/08/2014 | 48.42p | 49.41p | 47.53p | 48.91p | 16885 |
06/08/2014 | 48.42p | 49.41p | 47.43p | 48.42p | 13528 |
05/08/2014 | 54.35p | 54.35p | 46.94p | 48.42p | 129732 |
04/08/2014 | 54.35p | 54.35p | 51.96p | 54.35p | 205494 |
01/08/2014 | 54.84p | 54.84p | 51.68p | 52.37p | 90971 |
31/07/2014 | 54.84p | 54.84p | 53.36p | 54.84p | 2821 |
30/07/2014 | 54.84p | 54.84p | 53.36p | 54.84p | 82961 |
29/07/2014 | 53.85p | 56.20p | 53.61p | 54.84p | 151025 |
28/07/2014 | 53.85p | 54.47p | 52.96p | 53.85p | 64367 |
25/07/2014 | 53.85p | 54.59p | 52.37p | 53.85p | 116178 |
24/07/2014 | 54.35p | 54.59p | 52.37p | 53.85p | 21446 |
23/07/2014 | 54.84p | 55.99p | 52.37p | 54.35p | 80333 |
22/07/2014 | 57.80p | 59.29p | 53.38p | 54.84p | 251217 |
21/07/2014 | 50.89p | 59.29p | 50.89p | 54.84p | 273797 |
18/07/2014 | 47.92p | 52.37p | 47.43p | 50.89p | 46148 |
17/07/2014 | 48.42p | 49.11p | 46.44p | 47.92p | 15842 |
16/07/2014 | 48.42p | 50.15p | 48.42p | 48.42p | 53350 |
15/07/2014 | 46.44p | 49.41p | 44.71p | 48.42p | 63363 |
14/07/2014 | 46.44p | 46.44p | 46.29p | 46.44p | 5925 |
11/07/2014 | 46.44p | 46.44p | 44.47p | 46.44p | 13175 |
10/07/2014 | 46.44p | 46.44p | 46.44p | 46.44p | 8788 |
09/07/2014 | 46.44p | 46.44p | 44.88p | 46.44p | 7994 |
08/07/2014 | 45.45p | 47.82p | 45.45p | 46.44p | 29796 |
07/07/2014 | 44.96p | 46.44p | 44.96p | 45.45p | 41443 |
04/07/2014 | 45.45p | 45.45p | 43.60p | 44.96p | 28411 |
03/07/2014 | 45.45p | 46.39p | 43.48p | 45.45p | 21865 |
02/07/2014 | 45.45p | 45.85p | 43.48p | 45.45p | 19459 |
01/07/2014 | 45.45p | 45.85p | 43.48p | 45.45p | 23829 |
30/06/2014 | 45.95p | 45.95p | 43.48p | 45.45p | 148578 |
27/06/2014 | 45.95p | 45.95p | 45.95p | 45.95p | 3522 |
26/06/2014 | 45.95p | 45.95p | 44.47p | 45.95p | 3163 |
25/06/2014 | 46.44p | 46.44p | 44.47p | 45.95p | 81316 |
24/06/2014 | 46.94p | 46.94p | 46.44p | 46.44p | 6044 |
23/06/2014 | 48.42p | 49.41p | 45.45p | 46.94p | 75379 |
20/06/2014 | 46.94p | 46.94p | 44.47p | 46.94p | 57193 |
19/06/2014 | 46.94p | 47.40p | 44.62p | 46.94p | 14979 |
18/06/2014 | 46.94p | 46.94p | 46.44p | 46.94p | 20241 |
17/06/2014 | 46.94p | 46.94p | 44.47p | 46.94p | 127055 |
16/06/2014 | 46.94p | 46.94p | 44.47p | 46.94p | 16055 |
13/06/2014 | 47.92p | 47.92p | 44.47p | 46.94p | 20025 |
12/06/2014 | 47.92p | 49.41p | 46.44p | 47.92p | 99334 |
11/06/2014 | 47.92p | 48.12p | 46.44p | 47.92p | 14185 |
10/06/2014 | 46.44p | 49.39p | 45.95p | 47.92p | 44014 |
09/06/2014 | 47.92p | 47.92p | 44.47p | 45.95p | 113139 |
06/06/2014 | 49.41p | 51.38p | 47.20p | 47.92p | 44189 |
05/06/2014 | 48.91p | 50.37p | 47.43p | 49.41p | 73611 |
04/06/2014 | 48.91p | 48.91p | 45.26p | 45.45p | 29847 |
03/06/2014 | 48.91p | 50.39p | 47.43p | 48.91p | 267830 |
02/06/2014 | 48.42p | 50.39p | 47.63p | 48.91p | 38741 |
30/05/2014 | 47.68p | 50.39p | 47.68p | 48.42p | 96192 |
29/05/2014 | 43.97p | 48.42p | 43.97p | 47.68p | 68135 |
28/05/2014 | 43.97p | 45.16p | 43.77p | 43.97p | 31501 |
27/05/2014 | 44.96p | 46.44p | 43.72p | 43.97p | 43641 |
23/05/2014 | 43.97p | 44.96p | 43.48p | 44.96p | 37909 |
22/05/2014 | 43.97p | 43.97p | 43.58p | 43.97p | 7411 |
21/05/2014 | 43.97p | 43.97p | 43.48p | 43.97p | 29841 |
20/05/2014 | 43.97p | 43.97p | 43.48p | 43.97p | 35911 |
19/05/2014 | 44.22p | 44.22p | 43.48p | 43.97p | 19370 |
16/05/2014 | 43.97p | 44.66p | 42.98p | 44.22p | 35875 |
15/05/2014 | 42.98p | 43.97p | 41.95p | 43.97p | 51794 |
14/05/2014 | 42.98p | 42.98p | 41.95p | 42.98p | 62354 |
13/05/2014 | 42.98p | 43.18p | 41.95p | 42.98p | 27873 |
12/05/2014 | 41.99p | 42.98p | 40.96p | 42.98p | 874 |
09/05/2014 | 41.99p | 41.99p | 40.61p | 41.99p | 79913 |
08/05/2014 | 41.99p | 42.49p | 40.88p | 41.99p | 75283 |
07/05/2014 | 41.99p | 43.48p | 41.50p | 41.99p | 14141 |
06/05/2014 | 42.98p | 44.47p | 41.95p | 41.99p | 10464 |
02/05/2014 | 42.98p | 43.48p | 41.87p | 42.98p | 42840 |
01/05/2014 | 41.01p | 43.48p | 41.01p | 42.98p | 34624 |
30/04/2014 | 41.01p | 41.50p | 40.72p | 41.01p | 37614 |
29/04/2014 | 41.99p | 41.99p | 40.61p | 41.01p | 46304 |
28/04/2014 | 42.49p | 43.18p | 40.51p | 41.99p | 142018 |
25/04/2014 | 43.97p | 43.97p | 41.50p | 42.49p | 52274 |
24/04/2014 | 43.97p | 44.27p | 41.50p | 43.97p | 99398 |
23/04/2014 | 43.23p | 44.47p | 42.19p | 43.97p | 37956 |
*Close Price adjusted for both dividends and splits