Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2015 | 18.00p | 18.50p | 17.00p | 18.50p | 44000 |
05/02/2015 | 18.50p | 18.50p | 17.00p | 18.00p | 13873 |
04/02/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
03/02/2015 | 19.50p | 19.50p | 18.00p | 18.50p | 24713 |
02/02/2015 | 19.50p | 19.50p | 19.00p | 19.50p | 3618 |
30/01/2015 | 19.50p | 19.60p | 19.00p | 19.50p | 27534 |
29/01/2015 | 20.50p | 20.50p | 19.00p | 19.50p | 27680 |
28/01/2015 | 20.50p | 20.50p | 19.50p | 20.50p | 33416 |
27/01/2015 | 20.75p | 20.76p | 19.50p | 20.25p | 93836 |
26/01/2015 | 19.50p | 19.80p | 19.50p | 19.50p | 2729 |
23/01/2015 | 19.75p | 19.88p | 19.04p | 19.50p | 685 |
22/01/2015 | 20.00p | 20.00p | 19.03p | 19.50p | 29167 |
21/01/2015 | 21.00p | 21.07p | 19.25p | 20.00p | 160929 |
20/01/2015 | 21.75p | 22.80p | 20.50p | 21.75p | 229566 |
19/01/2015 | 21.00p | 21.20p | 21.00p | 21.00p | 49332 |
16/01/2015 | 20.25p | 21.23p | 19.60p | 21.00p | 108600 |
15/01/2015 | 21.00p | 21.49p | 19.00p | 20.25p | 414113 |
14/01/2015 | 19.50p | 20.00p | 19.00p | 19.75p | 863405 |
13/01/2015 | 19.50p | 19.50p | 19.40p | 19.50p | 867 |
12/01/2015 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
09/01/2015 | 19.50p | 19.50p | 18.00p | 19.50p | 842000 |
08/01/2015 | 19.25p | 20.00p | 19.25p | 20.00p | 30000 |
07/01/2015 | 19.25p | 19.50p | 19.25p | 19.25p | 5000 |
06/01/2015 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
05/01/2015 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
02/01/2015 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
31/12/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
30/12/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
29/12/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
24/12/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
23/12/2014 | 19.25p | 19.25p | 19.15p | 19.25p | 2000 |
22/12/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
19/12/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
18/12/2014 | 19.25p | 19.25p | 19.15p | 19.25p | 2559 |
17/12/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
16/12/2014 | 19.25p | 19.25p | 18.50p | 19.25p | 47000 |
15/12/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
12/12/2014 | 19.25p | 19.25p | 18.50p | 19.25p | 2153 |
11/12/2014 | 19.25p | 20.00p | 19.25p | 19.50p | 31000 |
10/12/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
09/12/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
08/12/2014 | 19.25p | 20.00p | 19.25p | 19.25p | 60000 |
05/12/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
04/12/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
03/12/2014 | 19.25p | 20.00p | 19.25p | 19.25p | 80000 |
02/12/2014 | 19.25p | 19.25p | 18.50p | 19.25p | 0 |
01/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
28/11/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
27/11/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
26/11/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
25/11/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
24/11/2014 | 18.50p | 18.50p | 18.00p | 18.50p | 9531 |
21/11/2014 | 18.75p | 19.00p | 16.50p | 18.50p | 421742 |
20/11/2014 | 18.75p | 18.75p | 18.50p | 18.75p | 7500 |
19/11/2014 | 18.75p | 18.75p | 18.50p | 18.75p | 47000 |
18/11/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
17/11/2014 | 18.75p | 18.75p | 18.50p | 18.75p | 1988 |
14/11/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
13/11/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
12/11/2014 | 18.75p | 18.75p | 18.50p | 18.75p | 2762 |
11/11/2014 | 18.75p | 18.75p | 18.50p | 18.75p | 1000 |
10/11/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
07/11/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
06/11/2014 | 18.75p | 18.75p | 18.00p | 18.75p | 21116 |
05/11/2014 | 18.75p | 18.75p | 18.50p | 18.75p | 5200 |
04/11/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
03/11/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
31/10/2014 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
30/10/2014 | 19.25p | 19.30p | 18.75p | 18.75p | 5150 |
29/10/2014 | 19.25p | 19.25p | 18.50p | 19.25p | 4000 |
28/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
27/10/2014 | 19.25p | 19.35p | 18.50p | 19.25p | 7700 |
24/10/2014 | 19.25p | 19.25p | 18.50p | 19.25p | 47000 |
23/10/2014 | 19.25p | 19.35p | 19.25p | 19.25p | 1550 |
22/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
21/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
20/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
17/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
16/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
15/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
14/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
13/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
10/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
09/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
08/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
07/10/2014 | 19.25p | 19.50p | 19.25p | 19.25p | 5000 |
06/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
03/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
02/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
01/10/2014 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
30/09/2014 | 19.25p | 19.25p | 19.00p | 19.25p | 0 |
29/09/2014 | 19.25p | 19.25p | 19.00p | 19.25p | 45000 |
26/09/2014 | 19.25p | 19.25p | 18.50p | 19.25p | 48800 |
25/09/2014 | 19.25p | 19.25p | 18.50p | 19.25p | 7500 |
24/09/2014 | 20.75p | 20.75p | 17.30p | 19.25p | 160500 |
23/09/2014 | 21.75p | 21.75p | 20.50p | 20.75p | 35000 |
22/09/2014 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
19/09/2014 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
18/09/2014 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
17/09/2014 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
16/09/2014 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
15/09/2014 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
12/09/2014 | 21.75p | 21.75p | 21.25p | 21.75p | 5000 |
11/09/2014 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
10/09/2014 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
09/09/2014 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
08/09/2014 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
05/09/2014 | 21.75p | 21.75p | 21.00p | 21.75p | 3829 |
04/09/2014 | 21.50p | 21.75p | 21.29p | 21.75p | 9394 |
03/09/2014 | 21.88p | 21.88p | 21.88p | 21.88p | 0 |
02/09/2014 | 22.00p | 22.50p | 21.00p | 21.88p | 102000 |
01/09/2014 | 22.00p | 22.00p | 21.25p | 22.00p | 35000 |
29/08/2014 | 22.00p | 22.50p | 22.00p | 22.00p | 50000 |
28/08/2014 | 22.25p | 22.25p | 21.50p | 22.00p | 73600 |
27/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
26/08/2014 | 21.38p | 21.38p | 21.25p | 21.38p | 4385 |
22/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
21/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
20/08/2014 | 21.38p | 21.44p | 21.38p | 21.38p | 500 |
19/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
18/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
15/08/2014 | 21.38p | 21.38p | 21.25p | 21.38p | 8000 |
14/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
13/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
12/08/2014 | 21.38p | 21.45p | 21.38p | 21.38p | 4662 |
11/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
08/08/2014 | 21.38p | 21.38p | 21.25p | 21.38p | 1189 |
07/08/2014 | 21.38p | 21.38p | 21.38p | 21.38p | 0 |
06/08/2014 | 21.38p | 21.38p | 21.25p | 21.38p | 0 |
05/08/2014 | 21.38p | 21.38p | 21.25p | 21.38p | 0 |
04/08/2014 | 21.38p | 21.38p | 21.25p | 21.38p | 4000 |
01/08/2014 | 21.38p | 21.50p | 21.38p | 21.38p | 0 |
31/07/2014 | 21.38p | 21.50p | 21.38p | 21.38p | 60000 |
30/07/2014 | 21.38p | 21.50p | 21.38p | 21.38p | 100000 |
29/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
28/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
25/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
24/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
23/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
22/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
21/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
18/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
17/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
16/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
15/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
14/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
11/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
10/07/2014 | 21.38p | 21.50p | 21.22p | 21.38p | 0 |
09/07/2014 | 21.25p | 21.50p | 21.22p | 21.38p | 6116 |
08/07/2014 | 21.75p | 21.88p | 20.50p | 21.25p | 91890 |
07/07/2014 | 23.00p | 23.00p | 21.75p | 21.75p | 133920 |
04/07/2014 | 23.00p | 23.00p | 22.61p | 23.00p | 10800 |
03/07/2014 | 23.00p | 23.50p | 22.61p | 23.00p | 18312 |
02/07/2014 | 23.00p | 23.25p | 22.75p | 23.00p | 160351 |
01/07/2014 | 22.75p | 23.00p | 22.66p | 22.75p | 89372 |
30/06/2014 | 22.75p | 23.00p | 22.55p | 23.00p | 13600 |
27/06/2014 | 22.75p | 22.75p | 22.50p | 22.75p | 43767 |
26/06/2014 | 22.75p | 23.00p | 22.60p | 22.75p | 0 |
25/06/2014 | 22.75p | 23.00p | 22.60p | 22.75p | 0 |
24/06/2014 | 23.00p | 23.00p | 22.60p | 22.75p | 0 |
23/06/2014 | 22.75p | 23.00p | 22.60p | 23.00p | 61500 |
20/06/2014 | 22.88p | 22.88p | 22.70p | 22.75p | 270000 |
19/06/2014 | 22.88p | 22.88p | 22.80p | 22.88p | 500 |
18/06/2014 | 22.88p | 23.00p | 22.88p | 22.88p | 160000 |
17/06/2014 | 22.88p | 22.88p | 22.00p | 22.88p | 25000 |
16/06/2014 | 22.88p | 23.00p | 22.88p | 22.88p | 9950 |
13/06/2014 | 23.63p | 23.63p | 22.25p | 22.88p | 44500 |
12/06/2014 | 23.63p | 23.63p | 22.00p | 23.63p | 26901 |
11/06/2014 | 24.63p | 24.63p | 23.00p | 23.63p | 61000 |
10/06/2014 | 24.63p | 24.63p | 24.00p | 24.63p | 30000 |
09/06/2014 | 24.63p | 24.63p | 24.50p | 24.50p | 10000 |
06/06/2014 | 24.63p | 24.63p | 24.50p | 24.63p | 11004 |
05/06/2014 | 24.75p | 24.75p | 24.50p | 24.63p | 4462 |
04/06/2014 | 24.75p | 24.75p | 24.50p | 24.75p | 1224 |
03/06/2014 | 24.75p | 24.75p | 24.50p | 24.75p | 1275 |
02/06/2014 | 24.75p | 24.75p | 24.50p | 24.75p | 58730 |
30/05/2014 | 24.75p | 24.75p | 24.51p | 24.75p | 2762 |
29/05/2014 | 24.75p | 24.75p | 24.51p | 24.75p | 59718 |
28/05/2014 | 24.75p | 24.75p | 24.55p | 24.75p | 3649 |
27/05/2014 | 24.75p | 24.75p | 24.55p | 24.75p | 21817 |
23/05/2014 | 25.25p | 25.25p | 24.00p | 24.75p | 35000 |
22/05/2014 | 24.75p | 24.75p | 24.55p | 24.75p | 10000 |
21/05/2014 | 24.75p | 25.00p | 24.55p | 24.75p | 167000 |
20/05/2014 | 24.75p | 24.75p | 24.60p | 24.75p | 6500 |
19/05/2014 | 24.75p | 25.25p | 24.50p | 24.75p | 0 |
16/05/2014 | 24.75p | 25.25p | 24.50p | 24.75p | 0 |
15/05/2014 | 24.75p | 25.25p | 24.50p | 24.75p | 0 |
14/05/2014 | 24.75p | 25.25p | 24.50p | 24.75p | 0 |
13/05/2014 | 24.50p | 25.25p | 24.50p | 24.75p | 0 |
12/05/2014 | 24.50p | 25.25p | 24.50p | 24.50p | 0 |
09/05/2014 | 25.25p | 25.25p | 24.50p | 24.50p | 5000 |
08/05/2014 | 25.25p | 25.25p | 25.00p | 25.25p | 65000 |
07/05/2014 | 25.50p | 25.90p | 25.00p | 25.25p | 210000 |
06/05/2014 | 25.50p | 25.50p | 25.00p | 25.50p | 0 |
02/05/2014 | 25.50p | 25.50p | 25.00p | 25.50p | 0 |
01/05/2014 | 25.50p | 25.50p | 25.00p | 25.50p | 2000 |
30/04/2014 | 25.50p | 25.99p | 25.00p | 25.50p | 47695 |
29/04/2014 | 25.50p | 25.99p | 25.00p | 25.50p | 36400 |
28/04/2014 | 25.50p | 25.99p | 25.50p | 25.50p | 162400 |
25/04/2014 | 25.50p | 25.99p | 25.00p | 25.50p | 58900 |
*Close Price adjusted for both dividends and splits