Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2015 | 19.83p | 19.92p | 19.43p | 19.74p | 1139 |
06/10/2015 | 19.64p | 19.92p | 19.61p | 19.92p | 0 |
05/10/2015 | 19.22p | 19.67p | 19.22p | 19.61p | 130 |
02/10/2015 | 18.96p | 19.25p | 18.96p | 19.10p | 2919 |
01/10/2015 | 19.41p | 19.60p | 18.89p | 18.95p | 8342 |
30/09/2015 | 19.18p | 19.35p | 19.06p | 19.35p | 334 |
29/09/2015 | 18.91p | 19.10p | 18.82p | 19.08p | 0 |
28/09/2015 | 19.20p | 19.20p | 18.92p | 18.92p | 835 |
25/09/2015 | 18.81p | 19.25p | 18.81p | 19.25p | 749 |
24/09/2015 | 19.25p | 19.27p | 18.68p | 18.80p | 11272 |
23/09/2015 | 18.81p | 18.84p | 18.73p | 18.80p | 3947 |
22/09/2015 | 18.94p | 18.94p | 18.55p | 18.81p | 8905 |
21/09/2015 | 18.74p | 19.02p | 18.68p | 18.97p | 0 |
18/09/2015 | 18.93p | 18.93p | 18.78p | 18.78p | 11571 |
17/09/2015 | 19.14p | 19.14p | 18.61p | 18.99p | 777 |
16/09/2015 | 19.07p | 19.39p | 18.67p | 19.02p | 0 |
15/09/2015 | 18.73p | 19.02p | 18.73p | 19.03p | 372 |
14/09/2015 | 19.21p | 19.33p | 18.49p | 18.80p | 1538 |
11/09/2015 | 19.82p | 19.95p | 18.99p | 19.33p | 0 |
10/09/2015 | 19.84p | 19.84p | 19.74p | 19.74p | 4602 |
09/09/2015 | 19.91p | 20.18p | 19.55p | 19.83p | 0 |
08/09/2015 | 19.71p | 19.99p | 19.52p | 19.76p | 0 |
07/09/2015 | 19.83p | 19.98p | 19.55p | 19.60p | 0 |
04/09/2015 | 19.88p | 19.92p | 19.50p | 19.80p | 11052 |
03/09/2015 | 19.81p | 19.95p | 19.59p | 19.92p | 0 |
02/09/2015 | 19.67p | 19.76p | 19.47p | 19.72p | 1395 |
01/09/2015 | 20.03p | 20.25p | 19.37p | 19.71p | 0 |
28/08/2015 | 20.53p | 20.53p | 20.22p | 20.25p | 3425 |
27/08/2015 | 20.33p | 20.55p | 20.33p | 20.50p | 193 |
26/08/2015 | 20.09p | 20.09p | 19.69p | 19.96p | 6332 |
25/08/2015 | 19.81p | 20.13p | 19.81p | 20.08p | 6972 |
24/08/2015 | 20.93p | 21.18p | 19.35p | 19.68p | 0 |
21/08/2015 | 20.90p | 21.62p | 20.90p | 21.18p | 440 |
20/08/2015 | 20.92p | 21.08p | 20.60p | 20.93p | 0 |
19/08/2015 | 20.92p | 20.99p | 20.63p | 20.95p | 930 |
18/08/2015 | 20.60p | 20.93p | 20.60p | 20.92p | 1238 |
17/08/2015 | 20.72p | 20.72p | 20.31p | 20.60p | 2768 |
14/08/2015 | 20.69p | 20.73p | 20.69p | 15.88p | 2333 |
13/08/2015 | 20.60p | 20.67p | 20.36p | 15.88p | 790 |
12/08/2015 | 20.81p | 20.81p | 20.35p | 15.88p | 7111 |
11/08/2015 | 21.07p | 21.07p | 20.50p | 15.88p | 10251 |
10/08/2015 | 21.09p | 21.22p | 20.76p | 15.88p | 6157 |
07/08/2015 | 21.15p | 21.19p | 20.78p | 15.88p | 372 |
06/08/2015 | 21.16p | 21.31p | 20.91p | 15.88p | 0 |
05/08/2015 | 21.28p | 21.28p | 20.84p | 15.88p | 5548 |
04/08/2015 | 21.05p | 21.28p | 21.05p | 15.88p | 246 |
03/08/2015 | 20.72p | 21.03p | 20.72p | 15.88p | 4657 |
31/07/2015 | 20.68p | 20.80p | 20.47p | 15.88p | 24803 |
30/07/2015 | 20.90p | 20.90p | 20.60p | 15.88p | 2296 |
29/07/2015 | 20.75p | 20.77p | 20.75p | 15.88p | 5598 |
28/07/2015 | 20.20p | 20.73p | 20.20p | 15.88p | 17763 |
27/07/2015 | 20.40p | 20.56p | 19.75p | 15.88p | 0 |
24/07/2015 | 20.49p | 20.52p | 20.11p | 15.88p | 389 |
23/07/2015 | 20.81p | 20.81p | 20.41p | 15.88p | 5334 |
22/07/2015 | 21.05p | 21.05p | 20.49p | 15.88p | 207 |
21/07/2015 | 21.48p | 21.48p | 20.75p | 15.88p | 192 |
20/07/2015 | 21.45p | 21.45p | 21.45p | 15.88p | 964 |
17/07/2015 | 21.55p | 21.58p | 21.25p | 15.88p | 2644 |
16/07/2015 | 21.14p | 21.56p | 21.14p | 15.88p | 2328 |
15/07/2015 | 21.13p | 21.28p | 20.83p | 15.88p | 0 |
14/07/2015 | 21.17p | 21.17p | 20.83p | 15.88p | 192 |
13/07/2015 | 20.55p | 21.17p | 20.55p | 15.88p | 1418 |
10/07/2015 | 20.09p | 20.58p | 19.98p | 15.88p | 0 |
09/07/2015 | 19.68p | 20.00p | 19.61p | 15.88p | 0 |
08/07/2015 | 19.61p | 19.70p | 19.61p | 15.88p | 63 |
07/07/2015 | 19.57p | 19.73p | 19.31p | 15.88p | 897 |
06/07/2015 | 20.11p | 20.11p | 19.26p | 15.88p | 2618 |
03/07/2015 | 19.99p | 20.11p | 19.99p | 15.88p | 83 |
02/07/2015 | 20.00p | 20.13p | 19.64p | 15.88p | 91 |
01/07/2015 | 20.02p | 20.20p | 19.69p | 15.88p | 0 |
30/06/2015 | 20.17p | 20.31p | 19.72p | 15.88p | 0 |
29/06/2015 | 20.45p | 20.72p | 19.86p | 15.88p | 0 |
26/06/2015 | 20.38p | 20.76p | 20.22p | 15.88p | 0 |
25/06/2015 | 20.63p | 20.77p | 20.07p | 15.88p | 0 |
24/06/2015 | 20.67p | 20.70p | 20.67p | 15.88p | 4553 |
23/06/2015 | 20.03p | 20.84p | 20.03p | 15.88p | 27869 |
22/06/2015 | 19.93p | 20.09p | 19.67p | 15.88p | 6110 |
19/06/2015 | 19.90p | 19.90p | 19.73p | 15.88p | 4095 |
18/06/2015 | 19.94p | 19.94p | 19.59p | 15.88p | 232 |
17/06/2015 | 20.41p | 20.57p | 19.70p | 15.88p | 0 |
16/06/2015 | 20.50p | 20.50p | 20.14p | 15.88p | 2121 |
15/06/2015 | 20.67p | 20.67p | 20.51p | 15.88p | 4092 |
12/06/2015 | 21.14p | 21.29p | 20.36p | 15.88p | 0 |
11/06/2015 | 20.73p | 21.28p | 20.70p | 15.88p | 0 |
10/06/2015 | 20.60p | 20.70p | 20.60p | 15.88p | 57 |
09/06/2015 | 20.34p | 20.68p | 20.32p | 15.88p | 0 |
08/06/2015 | 20.46p | 20.46p | 20.39p | 15.88p | 372 |
05/06/2015 | 20.69p | 20.74p | 20.19p | 15.88p | 0 |
04/06/2015 | 20.65p | 20.76p | 20.20p | 15.88p | 0 |
03/06/2015 | 21.07p | 21.22p | 20.30p | 15.88p | 0 |
02/06/2015 | 21.42p | 21.57p | 20.77p | 15.88p | 0 |
01/06/2015 | 21.68p | 21.68p | 21.40p | 15.88p | 3471 |
29/05/2015 | 21.79p | 21.79p | 21.67p | 15.88p | 3186 |
28/05/2015 | 21.67p | 21.81p | 21.67p | 15.88p | 170 |
27/05/2015 | 21.45p | 21.68p | 21.45p | 15.88p | 592 |
26/05/2015 | 21.70p | 21.86p | 21.20p | 15.88p | 0 |
22/05/2015 | 21.66p | 21.89p | 21.66p | 15.88p | 6198 |
21/05/2015 | 21.79p | 21.82p | 21.67p | 15.88p | 5934 |
20/05/2015 | 22.05p | 22.05p | 21.47p | 15.88p | 1419 |
19/05/2015 | 21.42p | 22.06p | 21.42p | 15.88p | 1504 |
18/05/2015 | 21.41p | 21.59p | 21.11p | 15.88p | 0 |
15/05/2015 | 21.06p | 21.48p | 21.05p | 15.88p | 0 |
14/05/2015 | 20.80p | 21.07p | 20.75p | 15.88p | 0 |
13/05/2015 | 20.81p | 20.81p | 20.80p | 15.88p | 372 |
12/05/2015 | 21.01p | 21.01p | 20.44p | 15.88p | 10405 |
11/05/2015 | 20.98p | 21.06p | 20.98p | 15.88p | 372 |
08/05/2015 | 20.64p | 20.94p | 20.61p | 15.88p | 0 |
07/05/2015 | 21.25p | 21.92p | 20.35p | 15.88p | 0 |
06/05/2015 | 22.19p | 22.19p | 21.61p | 15.88p | 1436 |
05/05/2015 | 22.34p | 22.34p | 21.84p | 15.88p | 1456 |
01/05/2015 | 22.14p | 22.14p | 22.03p | 15.88p | 0 |
30/04/2015 | 22.30p | 22.30p | 22.13p | 15.88p | 3153 |
29/04/2015 | 22.66p | 22.83p | 22.30p | 15.88p | 113 |
28/04/2015 | 23.05p | 23.05p | 22.66p | 15.88p | 964 |
27/04/2015 | 22.69p | 23.14p | 22.55p | 15.88p | 3369 |
24/04/2015 | 22.88p | 22.88p | 22.39p | 15.88p | 370 |
23/04/2015 | 23.21p | 23.37p | 22.58p | 15.88p | 0 |
22/04/2015 | 23.47p | 23.47p | 22.85p | 15.88p | 2978 |
21/04/2015 | 23.53p | 23.69p | 23.13p | 15.88p | 0 |
20/04/2015 | 23.31p | 23.50p | 23.31p | 15.88p | 1073 |
17/04/2015 | 23.83p | 23.98p | 22.98p | 15.88p | 0 |
16/04/2015 | 23.89p | 23.89p | 23.70p | 15.88p | 170 |
15/04/2015 | 24.14p | 24.14p | 23.92p | 15.88p | 2469 |
14/04/2015 | 23.82p | 24.16p | 23.79p | 15.88p | 296 |
13/04/2015 | 23.84p | 24.02p | 23.47p | 15.88p | 0 |
10/04/2015 | 23.92p | 24.10p | 23.63p | 15.88p | 0 |
09/04/2015 | 23.95p | 23.97p | 23.61p | 15.88p | 1527 |
08/04/2015 | 23.84p | 23.97p | 23.59p | 15.88p | 23162 |
07/04/2015 | 23.49p | 23.90p | 23.49p | 15.88p | 40578 |
02/04/2015 | 23.41p | 23.69p | 23.08p | 15.88p | 0 |
01/04/2015 | 23.70p | 23.70p | 23.33p | 15.88p | 26361 |
31/03/2015 | 24.10p | 24.10p | 23.64p | 15.88p | 52122 |
30/03/2015 | 24.15p | 24.15p | 24.10p | 15.88p | 42 |
27/03/2015 | 23.81p | 24.21p | 23.74p | 15.88p | 0 |
26/03/2015 | 24.10p | 24.28p | 23.42p | 15.88p | 0 |
25/03/2015 | 24.46p | 24.46p | 23.75p | 15.88p | 11213 |
24/03/2015 | 24.25p | 24.40p | 24.25p | 15.88p | 1084 |
23/03/2015 | 23.99p | 24.33p | 23.83p | 15.88p | 0 |
20/03/2015 | 23.41p | 24.20p | 23.41p | 15.88p | 631 |
19/03/2015 | 23.05p | 23.35p | 23.05p | 15.88p | 4176 |
18/03/2015 | 22.75p | 23.06p | 22.71p | 15.88p | 1076 |
17/03/2015 | 22.75p | 22.76p | 22.74p | 15.88p | 413 |
16/03/2015 | 22.59p | 22.74p | 22.59p | 15.88p | 2952 |
13/03/2015 | 22.05p | 22.71p | 22.05p | 15.88p | 970 |
12/03/2015 | 21.67p | 22.05p | 21.67p | 15.88p | 1476 |
11/03/2015 | 21.49p | 21.74p | 21.32p | 15.88p | 4242 |
10/03/2015 | 21.64p | 21.84p | 21.18p | 15.88p | 644 |
09/03/2015 | 22.28p | 22.28p | 21.65p | 15.88p | 964 |
06/03/2015 | 22.25p | 22.41p | 21.49p | 15.88p | 0 |
05/03/2015 | 22.25p | 22.50p | 21.91p | 15.88p | 0 |
04/03/2015 | 22.22p | 22.39p | 21.92p | 15.88p | 0 |
03/03/2015 | 22.28p | 22.45p | 21.90p | 15.88p | -18 |
02/03/2015 | 22.00p | 22.28p | 21.95p | 15.88p | 849 |
27/02/2015 | 22.04p | 22.04p | 21.68p | 15.88p | 187 |
26/02/2015 | 22.08p | 22.08p | 22.03p | 15.88p | 1477 |
25/02/2015 | 22.18p | 22.34p | 21.76p | 15.88p | 0 |
24/02/2015 | 22.19p | 22.19p | 22.19p | 15.88p | 1287 |
23/02/2015 | 22.10p | 22.36p | 21.89p | 15.88p | 0 |
20/02/2015 | 21.86p | 22.08p | 21.65p | 15.88p | 0 |
19/02/2015 | 21.92p | 22.00p | 21.85p | 15.88p | 14449 |
18/02/2015 | 21.93p | 21.94p | 21.61p | 15.88p | 3 |
17/02/2015 | 22.01p | 22.03p | 21.90p | 15.88p | 0 |
16/02/2015 | 22.00p | 22.03p | 22.00p | 15.88p | 4372 |
13/02/2015 | 22.03p | 22.22p | 21.65p | 15.88p | 0 |
12/02/2015 | 21.92p | 22.20p | 21.74p | 15.88p | 0 |
11/02/2015 | 21.83p | 22.00p | 21.59p | 15.88p | 0 |
10/02/2015 | 21.68p | 22.03p | 21.50p | 15.88p | 0 |
09/02/2015 | 22.07p | 22.07p | 21.73p | 15.88p | 13499 |
06/02/2015 | 22.50p | 22.67p | 21.84p | 15.88p | 0 |
05/02/2015 | 22.12p | 22.54p | 22.12p | 15.88p | 5974 |
04/02/2015 | 22.15p | 22.15p | 21.79p | 15.88p | 20658 |
03/02/2015 | 21.74p | 22.17p | 21.74p | 15.88p | 1964 |
02/02/2015 | 21.50p | 21.75p | 21.50p | 15.88p | 119 |
30/01/2015 | 21.57p | 21.59p | 21.15p | 15.88p | 10369 |
29/01/2015 | 21.24p | 21.58p | 21.17p | 15.88p | 0 |
28/01/2015 | 20.92p | 21.33p | 20.78p | 15.88p | 0 |
27/01/2015 | 21.17p | 21.17p | 20.89p | 15.88p | 6 |
26/01/2015 | 21.29p | 21.29p | 20.84p | 15.88p | 198 |
23/01/2015 | 20.76p | 21.29p | 20.76p | 15.88p | 2678 |
22/01/2015 | 20.49p | 20.85p | 20.48p | 15.88p | 374 |
21/01/2015 | 20.66p | 20.81p | 20.20p | 15.88p | 0 |
20/01/2015 | 19.89p | 20.25p | 19.89p | 15.88p | 27974 |
19/01/2015 | 19.65p | 19.90p | 19.60p | 15.88p | 0 |
16/01/2015 | 19.13p | 19.86p | 19.13p | 15.88p | 0 |
15/01/2015 | 18.75p | 19.14p | 18.75p | 15.88p | 210 |
14/01/2015 | 18.98p | 18.98p | 18.49p | 15.88p | 801 |
13/01/2015 | 18.95p | 19.00p | 18.93p | 15.88p | 1029 |
12/01/2015 | 18.67p | 18.96p | 18.64p | 15.88p | 0 |
09/01/2015 | 18.34p | 18.72p | 18.34p | 15.88p | 56 |
08/01/2015 | 18.11p | 18.32p | 18.02p | 15.88p | 67000 |
07/01/2015 | 18.16p | 18.17p | 17.84p | 15.88p | 71000 |
06/01/2015 | 18.23p | 18.37p | 17.83p | 15.88p | 0 |
05/01/2015 | 18.02p | 18.29p | 18.02p | 15.88p | 748 |
02/01/2015 | 18.43p | 18.43p | 17.78p | 15.88p | 40 |
31/12/2014 | 18.03p | 18.54p | 17.98p | 15.88p | 710 |
30/12/2014 | 18.00p | 18.00p | 17.90p | 15.88p | 278 |
29/12/2014 | 18.18p | 18.32p | 17.76p | 15.88p | 0 |
24/12/2014 | 17.95p | 18.29p | 17.91p | 15.88p | 0 |
23/12/2014 | 17.77p | 17.95p | 17.66p | 15.88p | 0 |
22/12/2014 | 17.64p | 17.76p | 17.64p | 15.88p | 561 |
*Close Price adjusted for both dividends and splits