Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/12/2014 | 22.39p | 22.78p | 22.19p | 24.40p | 0 |
18/12/2014 | 22.25p | 22.67p | 21.92p | 24.40p | 0 |
17/12/2014 | 21.13p | 22.12p | 21.13p | 24.40p | 1283 |
16/12/2014 | 20.40p | 21.36p | 20.40p | 24.40p | 10663 |
15/12/2014 | 20.89p | 21.05p | 20.22p | 24.40p | 14551 |
12/12/2014 | 21.24p | 21.24p | 20.76p | 24.40p | 1833 |
11/12/2014 | 21.05p | 21.30p | 21.05p | 24.40p | 197 |
10/12/2014 | 21.56p | 21.90p | 20.81p | 24.40p | 0 |
09/12/2014 | 21.75p | 21.75p | 21.44p | 24.40p | 15938 |
08/12/2014 | 21.73p | 22.27p | 21.67p | 24.40p | 0 |
05/12/2014 | 21.41p | 21.85p | 21.41p | 24.40p | 450 |
04/12/2014 | 21.98p | 21.98p | 21.09p | 24.40p | 1600 |
03/12/2014 | 21.45p | 21.94p | 21.45p | 24.40p | 372 |
02/12/2014 | 21.39p | 21.71p | 21.05p | 24.40p | 0 |
01/12/2014 | 21.13p | 21.81p | 20.95p | 24.40p | 0 |
28/11/2014 | 21.18p | 21.32p | 21.00p | 24.40p | 664 |
27/11/2014 | 21.84p | 21.84p | 21.19p | 24.40p | 2297 |
26/11/2014 | 22.09p | 22.11p | 21.49p | 24.40p | 1445 |
25/11/2014 | 22.33p | 22.33p | 21.72p | 24.40p | 235 |
24/11/2014 | 22.19p | 22.34p | 21.86p | 24.40p | 0 |
21/11/2014 | 20.88p | 21.97p | 20.88p | 24.40p | 21553 |
20/11/2014 | 20.55p | 20.73p | 20.40p | 24.40p | 2254 |
19/11/2014 | 20.42p | 20.64p | 20.42p | 24.40p | 600 |
18/11/2014 | 19.75p | 20.55p | 19.75p | 24.40p | 1751 |
17/11/2014 | 19.59p | 19.70p | 19.40p | 24.40p | 46 |
14/11/2014 | 19.66p | 19.74p | 19.55p | 24.40p | 8559 |
13/11/2014 | 20.17p | 20.52p | 19.69p | 24.40p | 0 |
12/11/2014 | 20.49p | 20.49p | 19.83p | 24.40p | 1540 |
11/11/2014 | 20.34p | 20.59p | 20.24p | 24.40p | 38 |
10/11/2014 | 20.34p | 20.89p | 20.11p | 24.40p | 0 |
07/11/2014 | 20.27p | 20.50p | 20.18p | 24.40p | 1567 |
06/11/2014 | 20.11p | 20.11p | 20.08p | 24.40p | 3 |
05/11/2014 | 20.10p | 20.36p | 20.10p | 24.40p | 2253 |
04/11/2014 | 20.55p | 20.78p | 19.69p | 24.40p | 0 |
03/11/2014 | 20.58p | 20.58p | 20.11p | 24.40p | 1064 |
31/10/2014 | 20.72p | 20.72p | 20.07p | 24.40p | 3366 |
30/10/2014 | 20.05p | 20.33p | 19.91p | 24.40p | 1475 |
29/10/2014 | 19.37p | 20.00p | 19.37p | 24.40p | 784 |
28/10/2014 | 19.57p | 19.57p | 18.64p | 24.40p | 826 |
27/10/2014 | 20.27p | 20.27p | 20.00p | 24.40p | 7778 |
24/10/2014 | 20.26p | 20.80p | 19.86p | 24.40p | 0 |
23/10/2014 | 19.68p | 20.43p | 19.68p | 24.40p | 569 |
22/10/2014 | 19.99p | 20.10p | 19.90p | 24.40p | 1571 |
21/10/2014 | 19.87p | 20.11p | 19.78p | 24.40p | 0 |
20/10/2014 | 20.64p | 20.78p | 20.19p | 24.40p | 4043 |
17/10/2014 | 20.36p | 20.75p | 20.36p | 24.40p | 0 |
16/10/2014 | 20.50p | 20.50p | 19.60p | 24.40p | 10000 |
15/10/2014 | 20.81p | 20.81p | 20.30p | 24.40p | 671 |
14/10/2014 | 20.35p | 20.58p | 20.35p | 24.40p | 596 |
13/10/2014 | 20.33p | 20.90p | 20.08p | 24.40p | 0 |
10/10/2014 | 20.06p | 20.47p | 20.03p | 24.40p | 745 |
09/10/2014 | 20.72p | 20.72p | 19.94p | 24.40p | 2774 |
08/10/2014 | 20.38p | 20.51p | 20.38p | 24.40p | 2256 |
07/10/2014 | 20.78p | 20.82p | 20.00p | 24.40p | 786 |
06/10/2014 | 22.36p | 22.93p | 20.26p | 24.40p | 0 |
03/10/2014 | 22.28p | 22.51p | 22.17p | 24.40p | 0 |
02/10/2014 | 22.29p | 22.29p | 22.00p | 24.40p | 5211 |
01/10/2014 | 22.44p | 22.44p | 22.23p | 24.40p | 599 |
30/09/2014 | 22.42p | 22.42p | 22.32p | 24.40p | 2909 |
29/09/2014 | 22.52p | 22.52p | 22.02p | 24.40p | 739 |
26/09/2014 | 22.51p | 23.02p | 22.14p | 24.40p | 0 |
25/09/2014 | 22.80p | 22.80p | 22.50p | 24.40p | 130 |
24/09/2014 | 22.38p | 22.52p | 22.38p | 24.40p | 793 |
23/09/2014 | 22.57p | 22.60p | 22.23p | 24.40p | 210 |
22/09/2014 | 22.56p | 22.74p | 22.52p | 24.40p | 127 |
19/09/2014 | 22.61p | 22.61p | 22.22p | 24.40p | 644 |
18/09/2014 | 22.56p | 22.56p | 22.16p | 24.40p | 470 |
17/09/2014 | 22.44p | 22.74p | 22.11p | 24.40p | 0 |
16/09/2014 | 22.54p | 22.54p | 22.07p | 24.40p | 591 |
15/09/2014 | 22.49p | 22.74p | 22.20p | 24.40p | 0 |
12/09/2014 | 22.53p | 22.57p | 22.22p | 24.40p | 196 |
11/09/2014 | 22.52p | 22.75p | 22.20p | 24.40p | 0 |
10/09/2014 | 22.54p | 22.54p | 22.42p | 24.40p | 729 |
09/09/2014 | 22.30p | 22.82p | 21.90p | 24.40p | 0 |
08/09/2014 | 22.55p | 22.55p | 22.48p | 24.40p | 31 |
05/09/2014 | 22.73p | 23.07p | 22.20p | 24.40p | 0 |
04/09/2014 | 22.47p | 22.82p | 22.46p | 24.40p | 1227 |
03/09/2014 | 21.92p | 22.65p | 21.92p | 24.40p | 7776 |
02/09/2014 | 21.89p | 22.05p | 21.56p | 24.40p | 0 |
01/09/2014 | 22.03p | 22.10p | 21.55p | 24.40p | 360 |
29/08/2014 | 21.83p | 21.92p | 21.64p | 24.40p | 820 |
28/08/2014 | 22.15p | 22.67p | 21.56p | 24.40p | 0 |
27/08/2014 | 22.36p | 22.73p | 22.02p | 24.40p | 0 |
26/08/2014 | 22.35p | 22.76p | 22.06p | 24.40p | 0 |
22/08/2014 | 22.28p | 22.28p | 21.94p | 24.40p | 2200 |
21/08/2014 | 22.37p | 22.69p | 22.00p | 24.40p | 0 |
20/08/2014 | 22.43p | 22.47p | 22.10p | 24.40p | 2339 |
19/08/2014 | 22.28p | 22.63p | 22.28p | 24.40p | 400 |
18/08/2014 | 21.81p | 21.92p | 21.56p | 24.40p | 1291 |
15/08/2014 | 21.93p | 21.93p | 21.50p | 24.40p | 7312 |
14/08/2014 | 21.62p | 22.40p | 21.58p | 24.40p | 0 |
13/08/2014 | 21.94p | 21.94p | 21.50p | 24.40p | 9100 |
12/08/2014 | 22.22p | 22.67p | 21.50p | 24.40p | 0 |
11/08/2014 | 21.17p | 22.59p | 20.88p | 24.40p | 0 |
08/08/2014 | 20.98p | 20.98p | 20.88p | 24.40p | 9123 |
07/08/2014 | 21.06p | 21.52p | 21.06p | 24.40p | 2938 |
06/08/2014 | 21.42p | 21.42p | 20.95p | 24.40p | 14184 |
05/08/2014 | 22.22p | 22.26p | 21.58p | 24.40p | 8520 |
04/08/2014 | 21.91p | 22.29p | 21.72p | 24.40p | 4424 |
01/08/2014 | 22.52p | 22.68p | 21.92p | 24.40p | 322 |
31/07/2014 | 24.25p | 24.25p | 23.01p | 24.40p | 1558 |
30/07/2014 | 26.19p | 26.19p | 25.35p | 24.40p | 8180 |
29/07/2014 | 26.35p | 26.68p | 24.40p | 24.40p | 0 |
28/07/2014 | 26.57p | 26.57p | 26.10p | 24.40p | 10250 |
25/07/2014 | 26.09p | 26.89p | 26.09p | 24.40p | 1059 |
24/07/2014 | 26.26p | 26.53p | 24.40p | 24.40p | 0 |
23/07/2014 | 26.11p | 26.30p | 25.93p | 24.40p | 5433 |
22/07/2014 | 26.00p | 26.00p | 25.92p | 24.40p | 100 |
21/07/2014 | 25.81p | 26.33p | 24.40p | 24.40p | 0 |
18/07/2014 | 25.67p | 26.33p | 24.40p | 24.40p | 0 |
17/07/2014 | 26.06p | 26.33p | 24.40p | 24.40p | 0 |
16/07/2014 | 26.12p | 26.14p | 26.04p | 24.40p | 908 |
15/07/2014 | 26.00p | 26.00p | 25.49p | 24.40p | 225 |
14/07/2014 | 25.10p | 25.50p | 25.00p | 24.40p | 791 |
11/07/2014 | 24.94p | 25.01p | 24.31p | 24.40p | 0 |
10/07/2014 | 24.66p | 24.72p | 24.38p | 24.40p | 331 |
09/07/2014 | 24.79p | 25.07p | 24.69p | 24.40p | 745 |
08/07/2014 | 25.70p | 25.70p | 25.11p | 24.40p | 2153 |
07/07/2014 | 25.95p | 25.95p | 25.33p | 24.40p | 483 |
04/07/2014 | 26.02p | 26.24p | 24.40p | 24.40p | 0 |
03/07/2014 | 25.38p | 26.12p | 25.38p | 24.40p | 2065 |
02/07/2014 | 25.26p | 25.41p | 25.00p | 24.40p | 415 |
01/07/2014 | 25.27p | 25.27p | 25.19p | 24.40p | 3661 |
30/06/2014 | 25.58p | 25.58p | 25.33p | 24.40p | 54 |
27/06/2014 | 25.38p | 25.39p | 25.00p | 24.40p | 200 |
26/06/2014 | 25.13p | 25.31p | 25.13p | 24.40p | 4150 |
25/06/2014 | 24.80p | 26.39p | 24.40p | 24.40p | 0 |
24/06/2014 | 25.25p | 26.39p | 24.40p | 24.40p | 0 |
23/06/2014 | 25.04p | 26.39p | 24.40p | 24.40p | 0 |
20/06/2014 | 26.25p | 26.25p | 25.62p | 24.40p | 636 |
19/06/2014 | 25.85p | 25.88p | 25.52p | 24.40p | 23 |
18/06/2014 | 24.67p | 25.23p | 24.66p | 24.40p | 1000 |
17/06/2014 | 24.68p | 25.17p | 24.00p | 24.40p | 0 |
16/06/2014 | 24.53p | 25.17p | 24.00p | 24.40p | 0 |
13/06/2014 | 24.28p | 25.10p | 24.00p | 24.40p | 0 |
12/06/2014 | 24.26p | 25.02p | 24.08p | 24.40p | 0 |
11/06/2014 | 24.23p | 24.42p | 24.23p | 24.40p | 328 |
10/06/2014 | 24.62p | 25.42p | 24.18p | 24.40p | 0 |
09/06/2014 | 24.67p | 25.00p | 24.57p | 24.40p | 2000 |
06/06/2014 | 24.34p | 24.67p | 24.24p | 24.40p | 5949 |
05/06/2014 | 23.43p | 24.06p | 23.43p | 24.40p | 12004 |
04/06/2014 | 23.51p | 23.52p | 23.15p | 24.40p | 9655 |
03/06/2014 | 23.25p | 23.53p | 23.22p | 24.40p | 11028 |
02/06/2014 | 23.51p | 23.60p | 23.32p | 24.40p | 9146 |
30/05/2014 | 23.79p | 23.85p | 23.35p | 24.40p | 10476 |
29/05/2014 | 24.08p | 24.13p | 23.49p | 24.40p | 34935 |
28/05/2014 | 24.04p | 24.11p | 23.73p | 24.40p | 7972 |
27/05/2014 | 23.69p | 23.89p | 23.67p | 24.40p | 15598 |
23/05/2014 | 22.72p | 24.40p | 22.44p | 24.40p | 0 |
22/05/2014 | 22.97p | 24.40p | 22.44p | 24.40p | 0 |
21/05/2014 | 23.06p | 23.10p | 22.59p | 24.40p | 2 |
20/05/2014 | 23.06p | 23.20p | 22.84p | 24.40p | 17271 |
19/05/2014 | 22.39p | 22.85p | 22.39p | 24.40p | 100 |
16/05/2014 | 23.33p | 24.40p | 22.83p | 24.40p | 0 |
15/05/2014 | 24.13p | 24.13p | 23.27p | 24.40p | 3022 |
14/05/2014 | 24.48p | 24.48p | 24.24p | 24.40p | 50 |
13/05/2014 | 24.98p | 25.68p | 24.32p | 24.67p | 0 |
12/05/2014 | 25.58p | 25.68p | 24.76p | 25.07p | 0 |
09/05/2014 | 25.09p | 25.52p | 25.03p | 25.38p | 111 |
08/05/2014 | 25.50p | 25.50p | 24.93p | 25.26p | 785 |
07/05/2014 | 24.59p | 25.20p | 24.59p | 25.20p | 615 |
06/05/2014 | 24.17p | 24.67p | 21.86p | 24.40p | 0 |
02/05/2014 | 22.75p | 22.77p | 22.54p | 21.86p | 271 |
01/05/2014 | 22.37p | 22.60p | 21.86p | 21.86p | 0 |
30/04/2014 | 22.60p | 22.60p | 22.27p | 21.86p | 312 |
29/04/2014 | 22.11p | 22.33p | 22.00p | 21.86p | 33 |
28/04/2014 | 21.63p | 21.90p | 21.56p | 21.86p | 1042 |
25/04/2014 | 21.85p | 22.87p | 21.54p | 21.86p | 0 |
24/04/2014 | 22.75p | 22.87p | 21.91p | 22.40p | 0 |
23/04/2014 | 22.30p | 22.69p | 22.30p | 22.44p | 512 |
22/04/2014 | 21.88p | 22.59p | 21.88p | 22.45p | 860 |
17/04/2014 | 21.37p | 21.62p | 20.43p | 21.27p | 0 |
16/04/2014 | 21.20p | 21.50p | 20.43p | 21.13p | 0 |
15/04/2014 | 21.50p | 21.50p | 20.43p | 20.70p | 1708 |
14/04/2014 | 21.90p | 21.90p | 21.41p | 21.41p | 14 |
11/04/2014 | 21.83p | 22.78p | 21.56p | 22.11p | 0 |
10/04/2014 | 22.78p | 22.78p | 22.35p | 22.35p | 4490 |
09/04/2014 | 22.51p | 22.51p | 22.49p | 22.49p | 1796 |
08/04/2014 | 22.54p | 22.54p | 21.78p | 22.07p | 1227 |
07/04/2014 | 21.98p | 23.00p | 21.70p | 21.99p | 0 |
04/04/2014 | 22.56p | 22.69p | 22.33p | 22.62p | 633 |
03/04/2014 | 22.65p | 22.66p | 22.32p | 22.63p | 414 |
02/04/2014 | 22.84p | 22.84p | 22.66p | 22.75p | 9723 |
01/04/2014 | 22.56p | 22.87p | 21.74p | 22.68p | 0 |
31/03/2014 | 22.39p | 22.52p | 21.74p | 22.15p | 0 |
28/03/2014 | 22.13p | 22.40p | 21.74p | 22.14p | 0 |
27/03/2014 | 21.85p | 22.12p | 21.82p | 21.82p | 417 |
26/03/2014 | 21.78p | 22.17p | 21.09p | 21.85p | 0 |
25/03/2014 | 21.51p | 21.51p | 21.09p | 21.42p | 50 |
24/03/2014 | 22.03p | 22.85p | 21.45p | 21.75p | 0 |
21/03/2014 | 22.55p | 22.84p | 22.25p | 22.25p | 4200 |
20/03/2014 | 22.55p | 22.55p | 22.01p | 22.37p | 109 |
19/03/2014 | 22.40p | 23.03p | 22.34p | 22.67p | 4698 |
18/03/2014 | 21.98p | 22.33p | 21.98p | 22.28p | 185 |
17/03/2014 | 22.16p | 22.16p | 21.81p | 22.09p | 50000 |
14/03/2014 | 21.30p | 21.82p | 21.30p | 21.81p | 3823 |
13/03/2014 | 22.00p | 22.45p | 21.72p | 21.76p | 748 |
12/03/2014 | 22.43p | 23.37p | 21.57p | 21.89p | 0 |
11/03/2014 | 23.37p | 23.37p | 22.63p | 22.72p | 34 |
10/03/2014 | 22.85p | 22.85p | 22.69p | 22.78p | 209 |
*Close Price adjusted for both dividends and splits