Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2014 | 38.85p | 39.33p | 38.75p | 38.85p | 595551 |
14/02/2014 | 39.33p | 39.33p | 38.82p | 39.33p | 3136894 |
13/02/2014 | 37.43p | 39.27p | 37.43p | 38.85p | 3306112 |
12/02/2014 | 37.43p | 37.43p | 37.09p | 37.43p | 2516169 |
11/02/2014 | 37.43p | 37.43p | 37.20p | 37.20p | 1920144 |
10/02/2014 | 37.20p | 37.38p | 36.53p | 37.20p | 779478 |
07/02/2014 | 37.20p | 37.34p | 36.96p | 37.20p | 9601162 |
06/02/2014 | 36.96p | 37.43p | 36.96p | 36.96p | 15414771 |
05/02/2014 | 37.20p | 37.67p | 36.96p | 37.43p | 246459 |
04/02/2014 | 37.67p | 38.14p | 37.41p | 37.43p | 437431 |
03/02/2014 | 37.67p | 37.67p | 37.09p | 37.67p | 170584 |
31/01/2014 | 36.96p | 37.67p | 36.96p | 37.43p | 90571 |
30/01/2014 | 37.43p | 37.67p | 37.20p | 37.20p | 2206630 |
29/01/2014 | 37.43p | 37.67p | 37.43p | 37.67p | 562917 |
28/01/2014 | 37.43p | 37.67p | 37.43p | 37.67p | 120983 |
27/01/2014 | 37.20p | 37.91p | 37.20p | 37.67p | 435802 |
24/01/2014 | 37.67p | 37.83p | 37.37p | 37.67p | 2760714 |
23/01/2014 | 37.43p | 37.67p | 37.27p | 37.43p | 92861 |
22/01/2014 | 37.67p | 37.91p | 37.34p | 37.67p | 1566785 |
21/01/2014 | 37.43p | 37.84p | 37.33p | 37.67p | 235039 |
20/01/2014 | 37.67p | 37.84p | 37.53p | 37.67p | 1366838 |
17/01/2014 | 37.67p | 37.85p | 37.53p | 37.67p | 89973 |
16/01/2014 | 37.43p | 37.91p | 37.20p | 37.43p | 347488 |
15/01/2014 | 37.43p | 37.91p | 37.24p | 37.67p | 630988 |
14/01/2014 | 37.91p | 37.91p | 37.20p | 37.91p | 532903 |
13/01/2014 | 37.91p | 37.91p | 37.20p | 37.91p | 533909 |
10/01/2014 | 37.67p | 38.14p | 37.43p | 37.43p | 840338 |
09/01/2014 | 37.91p | 38.71p | 37.67p | 37.91p | 814247 |
08/01/2014 | 37.67p | 38.38p | 37.62p | 37.67p | 92408 |
07/01/2014 | 37.43p | 38.38p | 37.43p | 38.38p | 1409748 |
06/01/2014 | 36.72p | 37.91p | 36.49p | 37.67p | 1071148 |
03/01/2014 | 36.01p | 37.01p | 36.01p | 36.49p | 784072 |
02/01/2014 | 36.01p | 36.01p | 36.00p | 36.01p | 413333 |
31/12/2013 | 36.01p | 36.01p | 35.77p | 36.01p | 241784 |
30/12/2013 | 36.01p | 36.25p | 35.77p | 35.77p | 133897 |
27/12/2013 | 36.25p | 36.49p | 36.01p | 36.01p | 60776 |
24/12/2013 | 36.01p | 36.01p | 36.01p | 36.01p | 163477 |
23/12/2013 | 36.01p | 36.01p | 35.77p | 35.77p | 1044649 |
20/12/2013 | 36.01p | 36.01p | 36.00p | 36.01p | 1991197 |
19/12/2013 | 36.01p | 36.06p | 35.78p | 36.01p | 6335946 |
18/12/2013 | 36.01p | 36.01p | 35.89p | 35.89p | 4280833 |
17/12/2013 | 36.01p | 36.01p | 35.77p | 35.89p | 221334 |
16/12/2013 | 36.01p | 36.01p | 35.77p | 35.77p | 2507024 |
13/12/2013 | 36.01p | 36.25p | 35.77p | 36.01p | 1493789 |
12/12/2013 | 36.01p | 36.01p | 35.89p | 35.89p | 2168371 |
11/12/2013 | 36.01p | 36.01p | 35.80p | 35.89p | 3751651 |
10/12/2013 | 36.01p | 36.01p | 35.77p | 36.01p | 8488051 |
09/12/2013 | 36.25p | 36.49p | 35.54p | 36.01p | 19624592 |
06/12/2013 | 36.25p | 36.96p | 35.54p | 36.01p | 2259470 |
05/12/2013 | 36.96p | 36.96p | 36.01p | 36.01p | 112325592 |
04/12/2013 | 36.96p | 37.20p | 36.84p | 36.84p | 253184 |
03/12/2013 | 36.96p | 36.96p | 36.60p | 36.84p | 894949 |
02/12/2013 | 36.96p | 36.96p | 36.60p | 36.60p | 996949 |
29/11/2013 | 36.96p | 37.20p | 36.72p | 36.84p | 434182 |
28/11/2013 | 36.72p | 37.20p | 36.72p | 36.72p | 1051167 |
27/11/2013 | 36.96p | 37.20p | 36.72p | 36.96p | 2152038 |
26/11/2013 | 36.72p | 37.80p | 36.49p | 36.96p | 8157628 |
25/11/2013 | 35.06p | 36.01p | 34.59p | 36.01p | 1319023 |
22/11/2013 | 34.83p | 35.06p | 34.53p | 34.59p | 239821 |
21/11/2013 | 34.83p | 34.83p | 34.47p | 34.59p | 49733 |
20/11/2013 | 34.59p | 34.83p | 34.35p | 34.83p | 163035 |
19/11/2013 | 34.77p | 34.83p | 34.35p | 34.35p | 31173 |
18/11/2013 | 34.59p | 34.83p | 34.13p | 34.83p | 254641 |
15/11/2013 | 34.35p | 34.35p | 34.16p | 34.23p | 70532 |
14/11/2013 | 34.59p | 34.71p | 34.16p | 34.35p | 98861 |
13/11/2013 | 34.35p | 34.59p | 34.20p | 34.35p | 78279 |
12/11/2013 | 34.17p | 34.38p | 34.17p | 34.35p | 40332 |
11/11/2013 | 33.75p | 34.47p | 33.75p | 34.35p | 31020 |
08/11/2013 | 34.14p | 34.35p | 34.14p | 34.35p | 2110 |
07/11/2013 | 34.12p | 34.59p | 34.05p | 34.59p | 187789 |
06/11/2013 | 34.59p | 34.95p | 33.74p | 34.59p | 282859 |
05/11/2013 | 34.12p | 34.41p | 33.88p | 34.12p | 6785846 |
04/11/2013 | 34.12p | 34.35p | 33.81p | 34.35p | 7229384 |
01/11/2013 | 34.12p | 34.12p | 33.88p | 34.12p | 169354 |
31/10/2013 | 34.12p | 34.12p | 33.64p | 34.12p | 602822 |
30/10/2013 | 34.01p | 34.01p | 33.88p | 34.00p | 19869 |
29/10/2013 | 33.72p | 34.01p | 33.72p | 33.88p | 22869 |
28/10/2013 | 33.64p | 34.12p | 33.33p | 34.12p | 204903 |
25/10/2013 | 33.91p | 33.91p | 33.33p | 33.64p | 15258 |
24/10/2013 | 33.97p | 34.12p | 33.53p | 33.64p | 266662 |
23/10/2013 | 33.97p | 34.12p | 33.69p | 33.88p | 43990 |
22/10/2013 | 34.12p | 34.12p | 33.64p | 34.12p | 137348 |
21/10/2013 | 33.88p | 34.12p | 33.41p | 34.12p | 39935 |
18/10/2013 | 34.59p | 34.59p | 34.23p | 34.23p | 268608 |
17/10/2013 | 34.35p | 34.59p | 34.12p | 34.59p | 145182 |
16/10/2013 | 34.12p | 34.48p | 34.12p | 34.12p | 92873 |
15/10/2013 | 34.35p | 34.59p | 34.12p | 34.35p | 261715 |
14/10/2013 | 33.41p | 34.59p | 33.41p | 34.59p | 1043536 |
11/10/2013 | 33.64p | 34.12p | 32.84p | 33.64p | 405669 |
10/10/2013 | 33.64p | 34.12p | 33.64p | 34.12p | 101966 |
09/10/2013 | 34.07p | 34.59p | 33.45p | 33.76p | 27328 |
08/10/2013 | 32.69p | 34.59p | 32.69p | 34.59p | 113084 |
07/10/2013 | 33.17p | 33.64p | 32.93p | 33.64p | 55495 |
04/10/2013 | 33.64p | 34.12p | 33.28p | 34.12p | 177446 |
03/10/2013 | 33.41p | 33.88p | 33.17p | 33.88p | 48568 |
02/10/2013 | 33.64p | 33.64p | 33.17p | 33.64p | 30522 |
01/10/2013 | 34.12p | 34.59p | 32.69p | 32.93p | 777865 |
30/09/2013 | 33.93p | 34.35p | 33.93p | 34.12p | 66783 |
27/09/2013 | 34.12p | 34.23p | 33.92p | 34.12p | 138733 |
26/09/2013 | 34.12p | 34.27p | 33.84p | 33.88p | 0 |
25/09/2013 | 34.12p | 34.27p | 33.84p | 34.00p | 112293 |
24/09/2013 | 33.64p | 34.43p | 33.64p | 34.12p | 284504 |
23/09/2013 | 33.71p | 34.12p | 33.71p | 34.12p | 16161 |
20/09/2013 | 34.12p | 34.26p | 33.74p | 34.12p | 174805 |
19/09/2013 | 34.12p | 34.24p | 33.74p | 34.12p | 75030 |
18/09/2013 | 34.12p | 34.47p | 33.88p | 33.88p | 69978 |
17/09/2013 | 34.35p | 34.81p | 34.12p | 34.47p | 970546 |
16/09/2013 | 33.88p | 34.59p | 33.27p | 34.12p | 998071 |
13/09/2013 | 33.41p | 33.88p | 32.93p | 33.76p | 11364813 |
12/09/2013 | 33.17p | 33.64p | 33.17p | 33.29p | 306223 |
11/09/2013 | 33.17p | 33.64p | 32.74p | 33.52p | 2780865 |
10/09/2013 | 33.17p | 33.17p | 32.93p | 32.93p | 285111 |
09/09/2013 | 33.17p | 33.17p | 32.33p | 32.93p | 66594 |
06/09/2013 | 33.14p | 33.14p | 32.43p | 32.93p | 93376 |
05/09/2013 | 33.17p | 33.17p | 32.93p | 32.93p | 19766 |
04/09/2013 | 32.93p | 33.14p | 32.80p | 32.93p | 550853 |
03/09/2013 | 33.17p | 33.17p | 32.98p | 33.05p | 64879 |
02/09/2013 | 32.69p | 33.17p | 32.69p | 32.93p | 792823 |
30/08/2013 | 32.69p | 33.16p | 32.22p | 32.69p | 105709 |
29/08/2013 | 32.46p | 32.69p | 32.22p | 32.22p | 329480 |
28/08/2013 | 32.69p | 32.69p | 32.22p | 32.22p | 78378 |
27/08/2013 | 32.69p | 34.03p | 32.32p | 32.46p | 156805 |
23/08/2013 | 33.00p | 33.17p | 33.00p | 33.17p | 22242 |
22/08/2013 | 33.64p | 33.64p | 32.80p | 33.17p | 126282 |
21/08/2013 | 33.22p | 33.22p | 33.17p | 33.17p | 33838 |
20/08/2013 | 33.45p | 33.45p | 33.01p | 33.29p | 188669 |
19/08/2013 | 32.69p | 33.17p | 32.46p | 33.17p | 4133884 |
16/08/2013 | 33.17p | 33.17p | 32.40p | 32.46p | 152494 |
15/08/2013 | 32.69p | 32.69p | 32.64p | 32.69p | 81080 |
14/08/2013 | 32.55p | 32.88p | 32.46p | 32.69p | 248345 |
13/08/2013 | 32.93p | 33.13p | 32.46p | 32.46p | 277683 |
12/08/2013 | 32.93p | 33.17p | 32.69p | 32.69p | 219287 |
09/08/2013 | 33.17p | 33.17p | 32.74p | 32.93p | 49103 |
08/08/2013 | 32.93p | 32.93p | 32.74p | 32.93p | 161193 |
07/08/2013 | 32.69p | 32.91p | 32.51p | 32.69p | 80087 |
06/08/2013 | 32.91p | 32.91p | 32.72p | 32.81p | 57314 |
05/08/2013 | 32.69p | 32.91p | 32.51p | 32.81p | 310370 |
02/08/2013 | 32.58p | 32.67p | 32.47p | 32.58p | 47291 |
01/08/2013 | 32.69p | 32.91p | 32.51p | 32.58p | 81774 |
31/07/2013 | 32.46p | 32.69p | 32.44p | 32.69p | 219656 |
30/07/2013 | 32.69p | 32.69p | 32.22p | 32.46p | 283357 |
29/07/2013 | 32.93p | 32.93p | 32.74p | 32.81p | 40132 |
26/07/2013 | 32.93p | 32.93p | 32.69p | 32.93p | 403367 |
25/07/2013 | 32.93p | 32.93p | 32.79p | 32.81p | 40319 |
24/07/2013 | 32.93p | 32.93p | 32.46p | 32.93p | 362628 |
23/07/2013 | 32.93p | 32.93p | 32.46p | 32.46p | 361587 |
22/07/2013 | 32.69p | 32.93p | 32.68p | 32.81p | 82324 |
19/07/2013 | 32.93p | 32.93p | 32.75p | 32.93p | 15110 |
18/07/2013 | 33.17p | 33.17p | 32.93p | 32.93p | 148154 |
17/07/2013 | 32.93p | 33.05p | 32.79p | 32.93p | 333418 |
16/07/2013 | 32.93p | 33.17p | 32.69p | 32.93p | 179032 |
15/07/2013 | 32.93p | 33.17p | 32.44p | 33.17p | 531415 |
12/07/2013 | 32.93p | 33.17p | 32.49p | 33.05p | 318180 |
11/07/2013 | 32.96p | 33.17p | 32.96p | 33.17p | 36407 |
10/07/2013 | 32.96p | 33.17p | 32.93p | 33.17p | 456112 |
09/07/2013 | 33.27p | 33.31p | 32.96p | 33.05p | 240930 |
08/07/2013 | 33.17p | 33.36p | 33.17p | 33.17p | 29923 |
05/07/2013 | 33.17p | 33.19p | 33.05p | 33.17p | 549407 |
04/07/2013 | 33.32p | 33.41p | 33.19p | 33.41p | 55235 |
03/07/2013 | 33.64p | 33.64p | 33.31p | 33.41p | 693284 |
02/07/2013 | 33.59p | 33.64p | 33.41p | 33.64p | 292943 |
01/07/2013 | 33.64p | 33.64p | 33.41p | 33.64p | 216375 |
28/06/2013 | 33.64p | 33.64p | 33.41p | 33.52p | 506368 |
27/06/2013 | 33.64p | 33.64p | 33.41p | 33.64p | 630075 |
26/06/2013 | 33.64p | 33.77p | 33.54p | 33.64p | 538489 |
25/06/2013 | 33.64p | 33.78p | 33.55p | 33.64p | 222566 |
24/06/2013 | 33.64p | 34.00p | 33.41p | 33.76p | 171820 |
21/06/2013 | 34.12p | 34.24p | 33.17p | 33.64p | 548857 |
20/06/2013 | 34.12p | 34.86p | 33.88p | 33.88p | 116774 |
19/06/2013 | 33.64p | 33.64p | 33.41p | 33.64p | 392936 |
18/06/2013 | 33.88p | 34.12p | 33.28p | 33.41p | 478079 |
17/06/2013 | 33.17p | 33.88p | 33.17p | 33.76p | 158930 |
14/06/2013 | 33.41p | 33.64p | 33.26p | 33.29p | 71045 |
13/06/2013 | 33.64p | 33.64p | 33.17p | 33.64p | 158258 |
12/06/2013 | 33.88p | 34.12p | 33.18p | 33.64p | 115051 |
11/06/2013 | 34.35p | 34.39p | 33.85p | 33.88p | 179165 |
10/06/2013 | 34.59p | 34.59p | 34.35p | 34.35p | 182083 |
07/06/2013 | 34.59p | 34.59p | 34.35p | 34.35p | 44569 |
06/06/2013 | 34.59p | 34.77p | 34.47p | 34.47p | 52498 |
05/06/2013 | 34.59p | 35.06p | 34.12p | 34.59p | 171829 |
04/06/2013 | 34.35p | 34.59p | 33.88p | 34.12p | 539931 |
03/06/2013 | 35.06p | 35.06p | 34.12p | 34.35p | 141164 |
31/05/2013 | 34.59p | 34.70p | 34.35p | 34.35p | 112336 |
30/05/2013 | 34.59p | 34.59p | 32.93p | 34.35p | 267664 |
29/05/2013 | 34.59p | 35.54p | 34.59p | 34.59p | 367902 |
28/05/2013 | 35.54p | 36.01p | 34.12p | 35.30p | 616484 |
24/05/2013 | 35.54p | 35.55p | 35.06p | 35.06p | 273074 |
23/05/2013 | 35.54p | 35.77p | 35.39p | 35.77p | 291169 |
22/05/2013 | 36.01p | 36.01p | 35.30p | 35.54p | 267448 |
21/05/2013 | 36.01p | 36.01p | 35.30p | 35.54p | 477048 |
20/05/2013 | 36.49p | 36.49p | 35.30p | 35.54p | 644268 |
17/05/2013 | 34.83p | 37.91p | 34.83p | 36.25p | 568951 |
16/05/2013 | 32.69p | 34.59p | 32.51p | 34.35p | 5127754 |
15/05/2013 | 32.46p | 32.99p | 32.46p | 32.46p | 143385 |
14/05/2013 | 32.93p | 33.17p | 32.46p | 32.46p | 883286 |
13/05/2013 | 33.17p | 33.17p | 32.93p | 32.93p | 41576 |
10/05/2013 | 33.64p | 33.76p | 32.69p | 32.93p | 888922 |
09/05/2013 | 33.41p | 33.41p | 32.69p | 32.69p | 115506 |
08/05/2013 | 33.17p | 33.52p | 32.69p | 32.69p | 41620 |
07/05/2013 | 33.88p | 33.88p | 33.52p | 33.76p | 24843 |
*Close Price adjusted for both dividends and splits