Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/11/2015 | 51.00p | 51.00p | 48.00p | 50.50p | 32266 |
19/11/2015 | 49.00p | 51.00p | 49.00p | 51.00p | 13000 |
18/11/2015 | 49.00p | 49.25p | 48.20p | 49.00p | 4500 |
17/11/2015 | 48.00p | 49.31p | 48.00p | 49.00p | 8146 |
16/11/2015 | 48.00p | 49.00p | 48.00p | 48.00p | 10154 |
13/11/2015 | 46.50p | 48.98p | 46.00p | 48.00p | 378662 |
12/11/2015 | 46.50p | 47.00p | 46.00p | 46.50p | 15392 |
11/11/2015 | 46.00p | 47.00p | 45.00p | 46.50p | 239178 |
10/11/2015 | 46.00p | 46.66p | 45.00p | 46.00p | 20832 |
09/11/2015 | 46.00p | 46.00p | 45.00p | 45.50p | 43094 |
06/11/2015 | 43.50p | 43.50p | 42.00p | 43.50p | 10992 |
05/11/2015 | 43.50p | 43.50p | 42.00p | 43.50p | 10000 |
04/11/2015 | 45.00p | 45.56p | 42.00p | 43.50p | 70607 |
03/11/2015 | 45.50p | 45.50p | 44.00p | 45.00p | 32703 |
02/11/2015 | 46.00p | 46.00p | 45.00p | 45.50p | 100000 |
30/10/2015 | 46.00p | 46.00p | 45.00p | 46.00p | 13447 |
29/10/2015 | 46.00p | 46.00p | 45.01p | 46.00p | 11059 |
28/10/2015 | 44.00p | 46.00p | 44.00p | 46.00p | 5000 |
27/10/2015 | 43.50p | 46.00p | 43.50p | 44.00p | 25000 |
26/10/2015 | 43.50p | 44.00p | 42.00p | 43.50p | 105000 |
23/10/2015 | 42.50p | 43.19p | 41.00p | 42.50p | 99745 |
22/10/2015 | 47.00p | 47.00p | 42.00p | 42.50p | 132585 |
21/10/2015 | 47.00p | 47.99p | 46.50p | 47.00p | 40000 |
20/10/2015 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
19/10/2015 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
16/10/2015 | 47.50p | 47.50p | 47.00p | 47.00p | 17111 |
15/10/2015 | 47.50p | 47.50p | 46.00p | 47.50p | 2500 |
14/10/2015 | 48.00p | 48.00p | 47.50p | 47.50p | 2500 |
13/10/2015 | 49.00p | 49.00p | 47.00p | 48.00p | 12973 |
12/10/2015 | 51.50p | 52.50p | 47.00p | 49.00p | 141546 |
09/10/2015 | 49.00p | 52.70p | 49.00p | 51.50p | 107275 |
08/10/2015 | 48.50p | 50.00p | 48.35p | 49.00p | 65028 |
07/10/2015 | 47.50p | 48.50p | 47.00p | 48.50p | 46004 |
06/10/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
05/10/2015 | 47.00p | 47.82p | 47.00p | 47.50p | 67875 |
02/10/2015 | 47.00p | 47.00p | 46.00p | 47.00p | 26100 |
01/10/2015 | 47.00p | 47.00p | 46.00p | 47.00p | 24503 |
30/09/2015 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
29/09/2015 | 47.00p | 47.00p | 46.00p | 47.00p | 3669 |
28/09/2015 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
25/09/2015 | 45.50p | 47.00p | 45.00p | 47.00p | 112151 |
24/09/2015 | 45.50p | 45.50p | 44.00p | 45.50p | 10000 |
23/09/2015 | 47.00p | 47.00p | 44.00p | 45.50p | 33167 |
22/09/2015 | 47.00p | 47.00p | 46.00p | 47.00p | 6500 |
21/09/2015 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
18/09/2015 | 47.00p | 48.00p | 46.00p | 47.00p | 75000 |
17/09/2015 | 47.00p | 47.00p | 46.00p | 47.00p | 10000 |
16/09/2015 | 47.00p | 47.00p | 46.00p | 47.00p | 7500 |
15/09/2015 | 47.00p | 47.00p | 46.00p | 47.00p | 35000 |
14/09/2015 | 47.00p | 47.00p | 46.10p | 47.00p | 1626 |
11/09/2015 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
10/09/2015 | 47.00p | 47.00p | 46.10p | 47.00p | 1540 |
09/09/2015 | 47.50p | 47.50p | 44.00p | 47.00p | 28000 |
08/09/2015 | 49.00p | 49.00p | 47.15p | 47.50p | 12500 |
07/09/2015 | 49.00p | 49.00p | 48.00p | 49.00p | 24618 |
04/09/2015 | 49.00p | 49.00p | 48.00p | 49.00p | 3896 |
03/09/2015 | 49.00p | 49.00p | 48.00p | 49.00p | 26250 |
02/09/2015 | 49.00p | 49.00p | 48.00p | 49.00p | 4940 |
01/09/2015 | 48.00p | 50.00p | 47.99p | 49.00p | 81683 |
28/08/2015 | 48.00p | 49.00p | 47.00p | 48.00p | 75604 |
27/08/2015 | 46.25p | 48.85p | 46.25p | 48.00p | 25568 |
26/08/2015 | 46.00p | 46.50p | 45.65p | 46.25p | 12919 |
25/08/2015 | 45.00p | 46.00p | 45.00p | 46.00p | 2000 |
24/08/2015 | 48.50p | 48.50p | 44.00p | 45.00p | 171228 |
21/08/2015 | 48.50p | 49.00p | 46.00p | 48.50p | 146800 |
20/08/2015 | 48.75p | 48.75p | 47.00p | 48.50p | 13500 |
19/08/2015 | 48.75p | 49.99p | 47.50p | 48.75p | 22000 |
18/08/2015 | 47.50p | 48.75p | 47.50p | 48.75p | 3314 |
17/08/2015 | 46.00p | 48.00p | 46.00p | 47.50p | 57918 |
14/08/2015 | 43.50p | 47.00p | 43.50p | 46.00p | 33535 |
13/08/2015 | 42.50p | 45.00p | 42.00p | 43.00p | 59979 |
12/08/2015 | 46.00p | 46.00p | 41.02p | 42.50p | 76287 |
11/08/2015 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
10/08/2015 | 46.50p | 46.50p | 45.00p | 46.00p | 66779 |
07/08/2015 | 46.50p | 46.50p | 46.50p | 46.50p | 2000 |
06/08/2015 | 46.50p | 46.50p | 46.07p | 46.50p | 662 |
05/08/2015 | 46.50p | 46.50p | 46.00p | 46.50p | 25000 |
04/08/2015 | 49.00p | 49.00p | 45.00p | 46.50p | 51101 |
03/08/2015 | 50.50p | 50.50p | 49.00p | 49.00p | 19385 |
31/07/2015 | 51.00p | 51.00p | 50.00p | 51.00p | 5154 |
30/07/2015 | 51.50p | 51.50p | 48.00p | 51.00p | 74868 |
29/07/2015 | 51.50p | 51.50p | 51.00p | 51.50p | 10000 |
28/07/2015 | 51.50p | 52.50p | 51.00p | 51.50p | 1017 |
27/07/2015 | 51.50p | 52.99p | 51.00p | 51.50p | 37053 |
24/07/2015 | 51.00p | 52.70p | 50.40p | 51.50p | 85980 |
23/07/2015 | 51.00p | 51.33p | 50.30p | 51.00p | 157421 |
22/07/2015 | 50.50p | 51.33p | 50.25p | 51.00p | 88852 |
21/07/2015 | 51.00p | 51.99p | 49.00p | 50.50p | 201020 |
20/07/2015 | 47.75p | 53.00p | 46.50p | 51.00p | 297980 |
17/07/2015 | 47.75p | 48.00p | 46.50p | 47.75p | 8917 |
16/07/2015 | 44.00p | 48.63p | 42.00p | 47.75p | 372809 |
15/07/2015 | 44.00p | 44.70p | 43.00p | 44.00p | 28925 |
14/07/2015 | 47.00p | 47.00p | 40.00p | 44.00p | 228732 |
13/07/2015 | 47.00p | 47.00p | 46.00p | 47.00p | 12505 |
10/07/2015 | 47.00p | 48.00p | 46.00p | 47.00p | 26488 |
09/07/2015 | 47.00p | 48.00p | 46.00p | 47.00p | 67150 |
08/07/2015 | 42.00p | 47.69p | 42.00p | 47.00p | 197216 |
07/07/2015 | 40.25p | 42.20p | 40.25p | 42.00p | 53616 |
06/07/2015 | 40.50p | 40.85p | 39.00p | 40.25p | 55243 |
03/07/2015 | 40.50p | 40.50p | 40.00p | 40.50p | 13598 |
02/07/2015 | 39.50p | 40.50p | 38.50p | 40.50p | 63927 |
01/07/2015 | 38.25p | 40.50p | 38.00p | 39.50p | 116341 |
30/06/2015 | 37.00p | 39.25p | 36.50p | 39.25p | 193466 |
29/06/2015 | 37.00p | 38.00p | 36.55p | 37.00p | 52804 |
26/06/2015 | 37.00p | 37.00p | 36.60p | 37.00p | 5763 |
25/06/2015 | 37.00p | 37.60p | 36.00p | 37.00p | 179196 |
24/06/2015 | 37.00p | 37.00p | 36.00p | 37.00p | 2106 |
23/06/2015 | 37.00p | 37.00p | 36.00p | 37.00p | 6643 |
22/06/2015 | 38.00p | 38.00p | 36.00p | 37.00p | 80500 |
19/06/2015 | 38.00p | 39.00p | 38.00p | 38.00p | 375985 |
18/06/2015 | 38.50p | 38.50p | 37.00p | 38.00p | 15228 |
17/06/2015 | 38.50p | 38.50p | 38.00p | 38.50p | 7417 |
16/06/2015 | 38.50p | 38.50p | 38.00p | 38.50p | 26500 |
15/06/2015 | 38.50p | 38.50p | 38.00p | 38.50p | 50000 |
12/06/2015 | 38.50p | 38.50p | 37.75p | 38.50p | 197831 |
11/06/2015 | 38.25p | 39.00p | 38.25p | 38.50p | 204130 |
10/06/2015 | 38.25p | 39.00p | 38.25p | 38.25p | 40274 |
09/06/2015 | 36.88p | 39.00p | 36.88p | 38.25p | 167631 |
08/06/2015 | 36.25p | 37.00p | 36.25p | 36.88p | 39569 |
05/06/2015 | 34.50p | 36.25p | 34.11p | 36.25p | 114531 |
04/06/2015 | 33.50p | 34.90p | 33.50p | 34.50p | 49586 |
03/06/2015 | 32.75p | 34.00p | 32.70p | 33.50p | 80068 |
02/06/2015 | 33.25p | 33.25p | 32.07p | 32.75p | 13196 |
01/06/2015 | 33.25p | 33.25p | 32.50p | 33.25p | 10606 |
29/05/2015 | 33.25p | 33.25p | 32.50p | 33.25p | 2500 |
28/05/2015 | 33.75p | 33.75p | 32.57p | 33.25p | 6030 |
27/05/2015 | 33.75p | 34.50p | 33.00p | 33.75p | 23261 |
26/05/2015 | 34.13p | 34.13p | 33.25p | 33.75p | 38072 |
22/05/2015 | 33.75p | 34.92p | 33.00p | 34.13p | 169127 |
21/05/2015 | 34.00p | 34.90p | 32.55p | 34.00p | 284993 |
20/05/2015 | 29.00p | 34.00p | 28.75p | 33.25p | 410056 |
19/05/2015 | 28.75p | 29.50p | 28.75p | 28.75p | 336 |
18/05/2015 | 29.00p | 29.95p | 28.50p | 28.75p | 91661 |
15/05/2015 | 29.00p | 29.00p | 28.25p | 29.00p | 108750 |
14/05/2015 | 28.75p | 30.00p | 28.20p | 29.00p | 140984 |
13/05/2015 | 26.00p | 30.00p | 26.00p | 28.75p | 683967 |
12/05/2015 | 25.87p | 26.50p | 25.83p | 26.00p | 129882 |
11/05/2015 | 24.50p | 26.50p | 24.50p | 25.87p | 1224292 |
08/05/2015 | 23.75p | 25.00p | 23.75p | 24.50p | 378568 |
07/05/2015 | 22.25p | 24.50p | 22.25p | 23.75p | 180505 |
06/05/2015 | 21.50p | 22.30p | 20.50p | 21.75p | 589306 |
05/05/2015 | 21.75p | 21.75p | 21.00p | 21.75p | 5000 |
01/05/2015 | 21.75p | 21.75p | 21.74p | 21.75p | 59334 |
30/04/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
29/04/2015 | 21.75p | 21.75p | 21.00p | 21.75p | 2457 |
28/04/2015 | 21.75p | 21.75p | 21.00p | 21.75p | 30228 |
27/04/2015 | 21.75p | 21.75p | 21.00p | 21.75p | 17865 |
24/04/2015 | 21.75p | 21.75p | 21.00p | 21.75p | 2457 |
23/04/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
22/04/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
21/04/2015 | 21.75p | 21.75p | 21.00p | 21.75p | 2410 |
20/04/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
17/04/2015 | 21.75p | 21.75p | 21.00p | 21.75p | 35282 |
16/04/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
15/04/2015 | 21.75p | 21.75p | 21.00p | 21.75p | 13000 |
14/04/2015 | 21.75p | 21.75p | 21.15p | 21.75p | 29605 |
13/04/2015 | 21.25p | 21.85p | 21.25p | 21.75p | 25000 |
10/04/2015 | 21.25p | 21.84p | 21.15p | 21.25p | 7603 |
09/04/2015 | 21.25p | 21.84p | 21.25p | 21.25p | 7977 |
08/04/2015 | 22.00p | 22.00p | 21.11p | 21.25p | 4768 |
07/04/2015 | 21.50p | 22.50p | 21.00p | 22.00p | 46796 |
02/04/2015 | 20.75p | 22.25p | 20.75p | 21.50p | 22143 |
01/04/2015 | 20.75p | 20.75p | 20.50p | 20.75p | 100000 |
31/03/2015 | 20.75p | 20.75p | 20.50p | 20.75p | 50000 |
30/03/2015 | 21.50p | 21.50p | 20.75p | 20.75p | 0 |
27/03/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
26/03/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
25/03/2015 | 21.50p | 21.50p | 21.00p | 21.50p | 9943 |
24/03/2015 | 21.00p | 21.50p | 20.50p | 21.50p | 100270 |
23/03/2015 | 21.00p | 21.00p | 20.00p | 21.00p | 1964 |
20/03/2015 | 21.00p | 21.00p | 20.02p | 21.00p | 25250 |
19/03/2015 | 21.00p | 21.00p | 20.03p | 21.00p | 10000 |
18/03/2015 | 21.00p | 21.00p | 20.10p | 21.00p | 9300 |
17/03/2015 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
16/03/2015 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
13/03/2015 | 21.00p | 21.00p | 20.10p | 21.00p | 2500 |
12/03/2015 | 21.00p | 21.00p | 20.05p | 21.00p | 40000 |
11/03/2015 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
10/03/2015 | 21.50p | 21.50p | 20.00p | 21.00p | 5351 |
09/03/2015 | 21.50p | 21.50p | 20.06p | 21.50p | 4672 |
06/03/2015 | 22.00p | 22.00p | 20.00p | 21.50p | 65317 |
05/03/2015 | 22.00p | 22.40p | 21.50p | 22.00p | 4498 |
04/03/2015 | 22.00p | 22.50p | 21.00p | 22.00p | 75200 |
03/03/2015 | 20.00p | 31.00p | 20.00p | 22.00p | 193686 |
02/03/2015 | 19.00p | 20.80p | 19.00p | 20.00p | 302200 |
27/02/2015 | 19.00p | 20.00p | 19.00p | 19.00p | 145000 |
26/02/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
25/02/2015 | 18.50p | 19.00p | 18.50p | 19.00p | 40000 |
24/02/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
23/02/2015 | 18.50p | 18.50p | 18.03p | 18.50p | 9514 |
20/02/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
19/02/2015 | 19.50p | 19.50p | 18.00p | 18.50p | 84121 |
18/02/2015 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
17/02/2015 | 19.50p | 19.50p | 19.00p | 19.50p | 6045 |
16/02/2015 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
13/02/2015 | 19.25p | 19.62p | 18.69p | 19.50p | 22012 |
12/02/2015 | 19.25p | 19.50p | 19.25p | 19.25p | 14087 |
11/02/2015 | 18.50p | 19.55p | 18.50p | 19.25p | 29792 |
10/02/2015 | 18.50p | 18.50p | 18.25p | 18.25p | 0 |
09/02/2015 | 18.50p | 18.50p | 18.03p | 18.50p | 8191 |
*Close Price adjusted for both dividends and splits