Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/07/2015 | 50.13p | 51.03p | 50.13p | 50.13p | 120 |
13/07/2015 | 50.13p | 50.13p | 50.13p | 50.13p | 0 |
10/07/2015 | 49.25p | 50.13p | 49.13p | 50.13p | 0 |
09/07/2015 | 49.25p | 49.25p | 45.50p | 49.25p | 3750 |
08/07/2015 | 49.25p | 50.30p | 49.25p | 49.25p | 63 |
07/07/2015 | 49.25p | 50.37p | 45.50p | 49.25p | 5224 |
06/07/2015 | 49.25p | 49.25p | 49.25p | 49.25p | 0 |
03/07/2015 | 49.25p | 49.25p | 49.25p | 49.25p | 0 |
02/07/2015 | 49.25p | 49.25p | 49.25p | 49.25p | 0 |
01/07/2015 | 49.25p | 51.00p | 49.25p | 49.25p | 134 |
30/06/2015 | 49.25p | 49.25p | 45.51p | 49.25p | 1200 |
29/06/2015 | 49.25p | 49.25p | 49.25p | 49.25p | 0 |
26/06/2015 | 49.25p | 49.25p | 45.50p | 49.25p | 2490 |
25/06/2015 | 49.25p | 49.25p | 45.50p | 49.25p | 2491 |
24/06/2015 | 49.25p | 49.25p | 45.61p | 49.25p | 200 |
23/06/2015 | 49.25p | 49.25p | 46.00p | 49.25p | 500273 |
22/06/2015 | 49.25p | 49.25p | 49.25p | 49.25p | 0 |
19/06/2015 | 49.25p | 49.25p | 49.25p | 49.25p | 0 |
18/06/2015 | 49.25p | 49.25p | 49.25p | 49.25p | 0 |
17/06/2015 | 49.25p | 49.25p | 49.25p | 49.25p | 0 |
16/06/2015 | 49.25p | 49.25p | 49.25p | 49.25p | 0 |
15/06/2015 | 49.25p | 49.25p | 49.25p | 49.25p | 0 |
12/06/2015 | 49.25p | 52.92p | 49.25p | 49.25p | 200 |
11/06/2015 | 49.25p | 49.25p | 49.25p | 49.25p | 0 |
10/06/2015 | 48.00p | 49.25p | 48.00p | 49.25p | 0 |
09/06/2015 | 49.25p | 52.00p | 49.25p | 49.25p | 15072 |
08/06/2015 | 49.25p | 49.25p | 45.50p | 49.25p | 971 |
05/06/2015 | 49.00p | 49.25p | 49.00p | 49.25p | 0 |
04/06/2015 | 49.25p | 49.25p | 49.25p | 49.25p | 0 |
03/06/2015 | 49.25p | 49.25p | 49.25p | 49.25p | 0 |
02/06/2015 | 49.25p | 49.25p | 49.25p | 49.25p | 0 |
01/06/2015 | 49.25p | 49.25p | 45.50p | 49.25p | 14000 |
29/05/2015 | 49.25p | 49.25p | 45.50p | 49.25p | 16000 |
28/05/2015 | 49.25p | 52.00p | 46.00p | 49.25p | 17000 |
27/05/2015 | 49.25p | 49.25p | 49.25p | 49.25p | 0 |
26/05/2015 | 47.75p | 50.00p | 47.75p | 49.25p | 8894 |
22/05/2015 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
21/05/2015 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
20/05/2015 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
19/05/2015 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
18/05/2015 | 49.50p | 49.50p | 48.00p | 49.50p | 2459 |
15/05/2015 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
14/05/2015 | 50.00p | 50.00p | 49.50p | 49.50p | 0 |
13/05/2015 | 53.25p | 53.77p | 50.00p | 50.00p | 28765 |
12/05/2015 | 54.25p | 54.25p | 53.25p | 53.25p | 0 |
11/05/2015 | 54.25p | 54.25p | 54.25p | 54.25p | 0 |
08/05/2015 | 54.25p | 54.25p | 54.25p | 54.25p | 0 |
07/05/2015 | 54.25p | 54.25p | 54.25p | 54.25p | 0 |
06/05/2015 | 54.25p | 54.25p | 54.25p | 54.25p | 0 |
05/05/2015 | 54.75p | 54.75p | 53.00p | 54.25p | 1300 |
01/05/2015 | 54.75p | 54.75p | 54.75p | 54.75p | 0 |
30/04/2015 | 54.75p | 54.75p | 54.75p | 54.75p | 0 |
29/04/2015 | 54.75p | 56.50p | 53.10p | 54.75p | 25253 |
28/04/2015 | 54.75p | 56.00p | 53.00p | 54.75p | 7778 |
27/04/2015 | 54.75p | 54.75p | 54.75p | 54.75p | 0 |
24/04/2015 | 54.75p | 54.75p | 53.00p | 54.75p | 278 |
23/04/2015 | 54.75p | 54.75p | 54.75p | 54.75p | 0 |
22/04/2015 | 54.75p | 54.75p | 53.70p | 54.75p | 2506 |
21/04/2015 | 54.50p | 54.75p | 54.25p | 54.75p | 0 |
20/04/2015 | 54.25p | 54.25p | 54.25p | 54.25p | 0 |
17/04/2015 | 54.25p | 54.25p | 53.00p | 54.25p | 1923 |
16/04/2015 | 54.75p | 54.75p | 54.25p | 54.25p | 0 |
15/04/2015 | 54.25p | 54.75p | 54.25p | 54.75p | 0 |
14/04/2015 | 52.50p | 55.00p | 52.50p | 54.25p | 3000 |
13/04/2015 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
10/04/2015 | 52.00p | 52.00p | 49.39p | 52.00p | 2520 |
09/04/2015 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
08/04/2015 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
07/04/2015 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
02/04/2015 | 52.00p | 55.00p | 52.00p | 52.00p | 1000 |
01/04/2015 | 52.00p | 54.28p | 52.00p | 52.00p | 4000 |
31/03/2015 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
30/03/2015 | 52.00p | 52.00p | 49.00p | 52.00p | 25000 |
27/03/2015 | 49.50p | 51.00p | 49.00p | 51.00p | 1240 |
26/03/2015 | 48.50p | 50.00p | 48.50p | 49.50p | 23000 |
25/03/2015 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
24/03/2015 | 48.50p | 50.00p | 47.50p | 48.50p | 3592 |
23/03/2015 | 48.50p | 50.00p | 48.50p | 48.50p | 12152 |
20/03/2015 | 46.00p | 48.50p | 44.00p | 48.50p | 350000 |
19/03/2015 | 46.00p | 46.00p | 45.00p | 46.00p | 1532 |
18/03/2015 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
17/03/2015 | 46.00p | 46.50p | 46.00p | 46.00p | 0 |
16/03/2015 | 47.50p | 47.50p | 46.50p | 46.50p | 0 |
13/03/2015 | 46.50p | 48.00p | 45.00p | 47.50p | 131869 |
12/03/2015 | 45.50p | 47.00p | 45.50p | 46.50p | 2500 |
11/03/2015 | 44.00p | 45.50p | 44.00p | 45.50p | 0 |
10/03/2015 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
09/03/2015 | 41.50p | 44.52p | 39.00p | 44.00p | 13740 |
06/03/2015 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
05/03/2015 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
04/03/2015 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
03/03/2015 | 44.00p | 46.00p | 44.00p | 44.00p | 700 |
02/03/2015 | 44.00p | 44.00p | 40.00p | 44.00p | 23300 |
27/02/2015 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
26/02/2015 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
25/02/2015 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
24/02/2015 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
23/02/2015 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
20/02/2015 | 41.50p | 47.00p | 41.50p | 44.00p | 27551 |
19/02/2015 | 40.50p | 42.52p | 38.00p | 41.50p | 7000 |
18/02/2015 | 43.50p | 43.50p | 37.00p | 40.50p | 8298 |
17/02/2015 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
16/02/2015 | 48.50p | 50.00p | 43.50p | 43.50p | 10048 |
13/02/2015 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
12/02/2015 | 48.50p | 50.00p | 48.50p | 48.50p | 1331 |
11/02/2015 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
10/02/2015 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
09/02/2015 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
06/02/2015 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
05/02/2015 | 48.50p | 50.00p | 48.50p | 48.50p | 966 |
04/02/2015 | 48.50p | 50.00p | 48.50p | 48.50p | 1956 |
03/02/2015 | 49.50p | 50.00p | 45.00p | 48.50p | 4150 |
02/02/2015 | 49.50p | 51.00p | 49.50p | 49.50p | 205 |
30/01/2015 | 49.50p | 49.50p | 45.00p | 49.50p | 2735 |
29/01/2015 | 49.50p | 49.50p | 45.00p | 49.50p | 1818 |
28/01/2015 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
27/01/2015 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
26/01/2015 | 49.50p | 49.50p | 45.00p | 49.50p | 1232 |
23/01/2015 | 49.50p | 49.50p | 45.00p | 49.50p | 610 |
22/01/2015 | 49.00p | 49.50p | 49.00p | 49.50p | 0 |
21/01/2015 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
20/01/2015 | 49.00p | 52.00p | 49.00p | 49.00p | 171 |
19/01/2015 | 49.00p | 49.00p | 47.00p | 49.00p | 7000 |
16/01/2015 | 52.00p | 52.00p | 47.00p | 49.00p | 3319 |
15/01/2015 | 52.50p | 55.50p | 52.00p | 52.00p | 22735 |
14/01/2015 | 52.50p | 55.50p | 52.50p | 52.50p | 2296 |
13/01/2015 | 51.00p | 55.00p | 51.00p | 52.50p | 6518 |
12/01/2015 | 50.50p | 53.00p | 48.00p | 51.00p | 14122 |
09/01/2015 | 49.00p | 53.00p | 49.00p | 50.50p | 5649 |
08/01/2015 | 48.50p | 50.00p | 47.00p | 49.00p | 12312 |
07/01/2015 | 48.63p | 51.50p | 48.00p | 48.50p | 18798 |
06/01/2015 | 50.00p | 52.00p | 47.00p | 48.63p | 4674 |
05/01/2015 | 50.00p | 52.00p | 50.00p | 50.00p | 9831 |
02/01/2015 | 50.50p | 52.00p | 46.45p | 50.00p | 21757 |
31/12/2014 | 50.50p | 52.00p | 50.50p | 50.50p | 966 |
30/12/2014 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
29/12/2014 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
24/12/2014 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
23/12/2014 | 50.00p | 50.00p | 49.00p | 49.00p | 0 |
22/12/2014 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
19/12/2014 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
18/12/2014 | 51.50p | 51.50p | 49.50p | 50.00p | 4000 |
17/12/2014 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
16/12/2014 | 52.00p | 52.00p | 51.50p | 51.50p | 0 |
15/12/2014 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
12/12/2014 | 52.00p | 53.00p | 52.00p | 52.00p | 0 |
11/12/2014 | 52.00p | 52.00p | 50.20p | 52.00p | 900 |
10/12/2014 | 51.50p | 52.00p | 50.20p | 52.00p | 591 |
09/12/2014 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
08/12/2014 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
05/12/2014 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
04/12/2014 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
03/12/2014 | 51.50p | 51.50p | 48.00p | 51.50p | 20000 |
02/12/2014 | 51.50p | 51.50p | 48.00p | 51.50p | 34000 |
01/12/2014 | 51.50p | 51.50p | 49.00p | 51.50p | 0 |
28/11/2014 | 51.50p | 51.50p | 49.40p | 51.50p | 3000 |
27/11/2014 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
26/11/2014 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
25/11/2014 | 52.00p | 52.00p | 49.64p | 51.50p | 295 |
24/11/2014 | 53.00p | 53.00p | 51.23p | 52.00p | 305 |
21/11/2014 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
20/11/2014 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
19/11/2014 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
18/11/2014 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
17/11/2014 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
14/11/2014 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
13/11/2014 | 54.00p | 54.00p | 51.50p | 53.00p | 2000 |
12/11/2014 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
11/11/2014 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
10/11/2014 | 50.00p | 58.00p | 50.00p | 54.00p | 22749 |
07/11/2014 | 56.50p | 56.50p | 48.35p | 50.00p | 8301 |
06/11/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
05/11/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
04/11/2014 | 62.00p | 62.00p | 60.00p | 62.00p | 3364 |
03/11/2014 | 61.00p | 62.00p | 60.00p | 62.00p | 6264 |
31/10/2014 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
30/10/2014 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
29/10/2014 | 61.00p | 61.00p | 60.00p | 61.00p | 880 |
28/10/2014 | 61.50p | 61.50p | 60.00p | 61.00p | 1200 |
27/10/2014 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
24/10/2014 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
23/10/2014 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
22/10/2014 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
21/10/2014 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
20/10/2014 | 61.50p | 61.70p | 61.50p | 61.50p | 1498 |
17/10/2014 | 62.00p | 62.00p | 61.50p | 61.50p | 0 |
16/10/2014 | 62.00p | 62.00p | 60.00p | 62.00p | 10 |
15/10/2014 | 62.00p | 62.00p | 60.00p | 62.00p | 22000 |
14/10/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
13/10/2014 | 62.00p | 63.38p | 62.00p | 62.00p | 66 |
10/10/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
09/10/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
08/10/2014 | 62.00p | 62.00p | 60.00p | 62.00p | 2000 |
07/10/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
06/10/2014 | 62.00p | 62.74p | 60.00p | 62.00p | 3980 |
03/10/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
02/10/2014 | 62.00p | 62.00p | 60.00p | 62.00p | 4500 |
01/10/2014 | 62.50p | 62.50p | 61.00p | 62.00p | 3750 |
30/09/2014 | 62.50p | 63.00p | 62.50p | 62.50p | 152 |
29/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
*Close Price adjusted for both dividends and splits