Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/11/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 20000 |
25/11/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 6553 |
24/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
21/11/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 4000 |
20/11/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 18214 |
19/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
18/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
17/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
14/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
13/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
12/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
11/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
10/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
07/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
06/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
05/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
04/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
03/11/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
31/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
30/10/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 4678 |
29/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
28/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
27/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
24/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
23/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
22/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
21/10/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 21430 |
20/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
17/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
16/10/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 13715 |
15/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
14/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
13/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
10/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
09/10/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 18900 |
08/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
07/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
06/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
03/10/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
02/10/2014 | 70.00p | 70.89p | 69.00p | 70.00p | 5751 |
01/10/2014 | 70.00p | 70.89p | 69.00p | 70.00p | 10185 |
30/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
29/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
26/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
25/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
24/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
23/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
22/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
19/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
18/09/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 5357 |
17/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
16/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
15/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
12/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
11/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
10/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
09/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
08/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
05/09/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 15000 |
04/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
03/09/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 1378 |
02/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
01/09/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
29/08/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
28/08/2014 | 70.00p | 70.00p | 69.69p | 70.00p | 32000 |
27/08/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
26/08/2014 | 70.00p | 70.89p | 70.00p | 70.00p | 5596 |
22/08/2014 | 70.00p | 70.00p | 68.00p | 70.00p | 21064 |
21/08/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
20/08/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
19/08/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
18/08/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
15/08/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
14/08/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
13/08/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
12/08/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
11/08/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
08/08/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
07/08/2014 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
06/08/2014 | 70.00p | 70.00p | 68.00p | 70.00p | 0 |
05/08/2014 | 70.00p | 70.00p | 68.00p | 70.00p | 0 |
04/08/2014 | 70.00p | 70.00p | 68.00p | 70.00p | 0 |
01/08/2014 | 70.00p | 70.00p | 68.00p | 70.00p | 0 |
31/07/2014 | 70.00p | 70.00p | 68.00p | 70.00p | 3000 |
30/07/2014 | 70.00p | 70.89p | 70.00p | 70.00p | 0 |
29/07/2014 | 70.00p | 70.89p | 70.00p | 70.00p | 1000 |
28/07/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
25/07/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
24/07/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
23/07/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
22/07/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
21/07/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 35 |
18/07/2014 | 70.00p | 70.00p | 68.00p | 70.00p | 0 |
17/07/2014 | 70.00p | 70.00p | 68.00p | 70.00p | 0 |
16/07/2014 | 70.00p | 70.00p | 68.00p | 70.00p | 0 |
15/07/2014 | 70.00p | 70.00p | 68.00p | 70.00p | 5000 |
14/07/2014 | 70.00p | 70.00p | 68.00p | 70.00p | 0 |
11/07/2014 | 70.00p | 70.00p | 68.00p | 70.00p | 0 |
10/07/2014 | 70.00p | 70.00p | 68.00p | 70.00p | 10000 |
09/07/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 297 |
08/07/2014 | 70.00p | 70.00p | 69.69p | 70.00p | 0 |
07/07/2014 | 70.00p | 70.00p | 69.69p | 70.00p | 0 |
04/07/2014 | 70.00p | 70.00p | 69.69p | 70.00p | 0 |
03/07/2014 | 70.00p | 70.00p | 69.69p | 70.00p | 0 |
02/07/2014 | 70.00p | 70.00p | 69.69p | 70.00p | 0 |
01/07/2014 | 70.00p | 70.00p | 69.69p | 70.00p | 0 |
30/06/2014 | 70.00p | 70.00p | 69.69p | 70.00p | 18700 |
27/06/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
26/06/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
25/06/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
24/06/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
23/06/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
20/06/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
19/06/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
18/06/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 4298 |
17/06/2014 | 70.00p | 70.89p | 70.00p | 70.00p | 0 |
16/06/2014 | 70.00p | 70.89p | 70.00p | 70.00p | 0 |
13/06/2014 | 70.00p | 70.89p | 70.00p | 70.00p | 0 |
12/06/2014 | 70.00p | 70.89p | 70.00p | 70.00p | 0 |
11/06/2014 | 70.00p | 70.89p | 70.00p | 70.00p | 707 |
10/06/2014 | 70.00p | 70.89p | 70.00p | 70.00p | 0 |
09/06/2014 | 70.00p | 70.89p | 70.00p | 70.00p | 0 |
06/06/2014 | 70.00p | 70.89p | 70.00p | 70.00p | 0 |
05/06/2014 | 70.00p | 70.89p | 70.00p | 70.00p | 0 |
04/06/2014 | 70.00p | 70.89p | 70.00p | 70.00p | 96 |
03/06/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 3214 |
02/06/2014 | 70.00p | 70.89p | 69.00p | 70.00p | 31999 |
30/05/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
29/05/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
28/05/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
27/05/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
23/05/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
22/05/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 10000 |
21/05/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
20/05/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 20000 |
19/05/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
16/05/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
15/05/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
14/05/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
13/05/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
12/05/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
09/05/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
08/05/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 21430 |
07/05/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
06/05/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 36215 |
02/05/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
01/05/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
30/04/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
29/04/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 53575 |
28/04/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
25/04/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
24/04/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
23/04/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 550 |
22/04/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
17/04/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
16/04/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
15/04/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 5000 |
14/04/2014 | 70.00p | 70.89p | 70.00p | 70.00p | 6350 |
11/04/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
10/04/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
09/04/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 20000 |
08/04/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 1405 |
07/04/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 10429 |
04/04/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
03/04/2014 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
02/04/2014 | 69.50p | 70.00p | 69.00p | 70.00p | 7202 |
01/04/2014 | 69.50p | 70.39p | 69.50p | 69.50p | 0 |
31/03/2014 | 69.50p | 70.39p | 69.50p | 69.50p | 1500 |
28/03/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 0 |
27/03/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 0 |
26/03/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 0 |
25/03/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 0 |
24/03/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 5000 |
21/03/2014 | 69.50p | 69.50p | 67.00p | 69.50p | 8000 |
20/03/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 4822 |
19/03/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 0 |
18/03/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 0 |
17/03/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 0 |
14/03/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 72575 |
13/03/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 0 |
12/03/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 0 |
11/03/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 0 |
10/03/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 70000 |
07/03/2014 | 69.50p | 69.50p | 68.50p | 69.50p | 0 |
06/03/2014 | 69.50p | 69.50p | 68.50p | 69.50p | 0 |
05/03/2014 | 69.50p | 69.50p | 68.50p | 69.50p | 0 |
04/03/2014 | 69.50p | 69.50p | 68.50p | 69.50p | 0 |
03/03/2014 | 69.50p | 69.50p | 68.50p | 69.50p | 0 |
28/02/2014 | 69.50p | 69.50p | 68.50p | 69.50p | 0 |
27/02/2014 | 69.50p | 69.50p | 68.50p | 69.50p | 2000 |
26/02/2014 | 69.50p | 70.50p | 69.50p | 69.50p | 0 |
25/02/2014 | 69.50p | 70.50p | 69.50p | 69.50p | 20035 |
24/02/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 0 |
21/02/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 37150 |
20/02/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 0 |
19/02/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 0 |
18/02/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 0 |
17/02/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 17000 |
14/02/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 0 |
13/02/2014 | 69.50p | 69.50p | 67.50p | 69.50p | 0 |
*Close Price adjusted for both dividends and splits