Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/02/2014 | 117.00p | 117.00p | 114.00p | 117.00p | 1593 |
27/02/2014 | 117.00p | 117.00p | 114.00p | 117.00p | 490 |
26/02/2014 | 117.50p | 117.50p | 112.00p | 117.00p | 16254 |
25/02/2014 | 117.50p | 117.50p | 114.00p | 117.50p | 9937 |
24/02/2014 | 117.50p | 117.50p | 115.00p | 117.50p | 15023 |
21/02/2014 | 117.50p | 118.00p | 115.00p | 117.50p | 19620 |
20/02/2014 | 120.00p | 120.00p | 116.00p | 118.00p | 4214 |
19/02/2014 | 121.00p | 121.00p | 118.00p | 120.00p | 9844 |
18/02/2014 | 122.50p | 122.50p | 120.00p | 121.00p | 9728 |
17/02/2014 | 123.50p | 123.50p | 120.00p | 122.50p | 51928 |
14/02/2014 | 122.50p | 126.00p | 120.00p | 123.50p | 84938 |
13/02/2014 | 118.00p | 124.40p | 118.00p | 122.50p | 16041 |
12/02/2014 | 118.50p | 118.60p | 117.00p | 118.00p | 12072 |
11/02/2014 | 120.00p | 120.10p | 117.70p | 118.50p | 11829 |
10/02/2014 | 123.50p | 127.00p | 119.10p | 120.00p | 47127 |
07/02/2014 | 117.50p | 124.00p | 116.00p | 122.50p | 45056 |
06/02/2014 | 113.50p | 120.00p | 112.70p | 117.50p | 57250 |
05/02/2014 | 113.50p | 113.50p | 111.50p | 113.50p | 24380 |
04/02/2014 | 114.00p | 114.00p | 110.00p | 113.50p | 15874 |
03/02/2014 | 113.50p | 114.14p | 113.00p | 114.00p | 64251 |
31/01/2014 | 112.50p | 115.00p | 112.00p | 113.50p | 157640 |
30/01/2014 | 112.50p | 112.50p | 112.00p | 112.50p | 15158 |
29/01/2014 | 112.50p | 112.70p | 112.00p | 112.50p | 4957 |
28/01/2014 | 111.00p | 114.00p | 111.00p | 112.50p | 60819 |
27/01/2014 | 112.00p | 113.00p | 107.00p | 109.50p | 19055 |
24/01/2014 | 114.00p | 114.50p | 111.40p | 112.00p | 2864 |
23/01/2014 | 112.00p | 112.00p | 110.00p | 112.00p | 19894 |
22/01/2014 | 112.00p | 112.00p | 110.00p | 112.00p | 6029 |
21/01/2014 | 116.00p | 116.00p | 110.00p | 112.00p | 37314 |
20/01/2014 | 116.00p | 116.00p | 115.00p | 116.00p | 33104 |
17/01/2014 | 116.50p | 116.70p | 115.00p | 116.00p | 35413 |
16/01/2014 | 115.50p | 116.70p | 113.50p | 116.50p | 27012 |
15/01/2014 | 115.50p | 115.70p | 115.00p | 115.50p | 21542 |
14/01/2014 | 115.50p | 115.50p | 115.00p | 115.50p | 7365 |
13/01/2014 | 115.50p | 115.50p | 115.00p | 115.50p | 19658 |
10/01/2014 | 117.50p | 117.50p | 113.00p | 115.50p | 47278 |
09/01/2014 | 117.50p | 117.50p | 115.00p | 117.50p | 11651 |
08/01/2014 | 117.50p | 117.50p | 115.00p | 117.50p | 11298 |
07/01/2014 | 117.50p | 117.50p | 115.00p | 117.50p | 5584 |
06/01/2014 | 117.50p | 117.90p | 112.70p | 117.50p | 16840 |
03/01/2014 | 117.50p | 119.88p | 115.00p | 117.50p | 22182 |
02/01/2014 | 112.00p | 120.00p | 112.00p | 117.50p | 60019 |
31/12/2013 | 108.00p | 115.00p | 106.08p | 112.00p | 22364 |
30/12/2013 | 100.00p | 107.00p | 98.00p | 107.00p | 33562 |
27/12/2013 | 100.00p | 100.00p | 100.00p | 100.00p | 3100 |
24/12/2013 | 98.50p | 100.00p | 98.00p | 100.00p | 0 |
23/12/2013 | 100.00p | 100.00p | 98.00p | 100.00p | 4455 |
20/12/2013 | 100.00p | 100.00p | 98.00p | 100.00p | 5307 |
19/12/2013 | 100.00p | 100.40p | 97.00p | 100.00p | 9892 |
18/12/2013 | 101.50p | 101.50p | 100.00p | 100.00p | 3933 |
17/12/2013 | 98.50p | 101.50p | 97.00p | 100.00p | 14515 |
16/12/2013 | 100.00p | 100.00p | 95.40p | 98.50p | 780 |
13/12/2013 | 103.50p | 105.00p | 97.00p | 98.50p | 22501 |
12/12/2013 | 103.50p | 104.30p | 100.00p | 103.50p | 11190 |
11/12/2013 | 107.00p | 108.00p | 102.00p | 105.00p | 22783 |
10/12/2013 | 109.00p | 109.00p | 101.92p | 107.00p | 9580 |
09/12/2013 | 108.50p | 110.00p | 105.00p | 109.00p | 13227 |
06/12/2013 | 108.50p | 110.60p | 105.00p | 107.00p | 15593 |
05/12/2013 | 107.50p | 110.53p | 105.00p | 108.50p | 9850 |
04/12/2013 | 107.50p | 112.00p | 105.00p | 108.50p | 21383 |
03/12/2013 | 108.50p | 108.85p | 105.00p | 107.50p | 401952 |
02/12/2013 | 109.00p | 110.00p | 105.00p | 108.50p | 7636 |
29/11/2013 | 108.50p | 111.00p | 102.90p | 108.50p | 20731 |
28/11/2013 | 100.00p | 117.00p | 100.00p | 108.50p | 72955 |
27/11/2013 | 92.50p | 102.00p | 85.00p | 100.00p | 33590 |
26/11/2013 | 93.00p | 93.00p | 91.00p | 92.50p | 11109 |
25/11/2013 | 93.00p | 95.00p | 91.00p | 93.00p | 31629 |
22/11/2013 | 93.00p | 94.00p | 91.00p | 93.00p | 23567 |
21/11/2013 | 93.00p | 93.00p | 91.00p | 93.00p | 9197 |
20/11/2013 | 93.00p | 93.15p | 91.20p | 93.00p | 8176 |
19/11/2013 | 94.00p | 94.00p | 93.00p | 93.00p | 14041 |
18/11/2013 | 90.50p | 94.76p | 90.20p | 93.50p | 30730 |
15/11/2013 | 88.50p | 93.00p | 88.05p | 90.50p | 29198 |
14/11/2013 | 88.50p | 89.00p | 88.50p | 88.50p | 5817 |
13/11/2013 | 88.50p | 88.60p | 88.00p | 88.50p | 3952 |
12/11/2013 | 88.50p | 88.60p | 88.00p | 88.50p | 3601 |
11/11/2013 | 88.50p | 89.00p | 88.00p | 88.50p | 20023 |
08/11/2013 | 88.00p | 88.62p | 86.00p | 88.50p | 12280 |
07/11/2013 | 89.00p | 90.00p | 83.00p | 88.00p | 30422 |
06/11/2013 | 88.50p | 89.00p | 88.00p | 89.00p | 2620 |
05/11/2013 | 88.50p | 90.00p | 87.00p | 88.50p | 11616 |
04/11/2013 | 88.50p | 88.89p | 87.00p | 88.50p | 31571 |
01/11/2013 | 88.00p | 88.60p | 86.00p | 88.50p | 7441 |
31/10/2013 | 87.50p | 88.00p | 86.00p | 88.00p | 3192 |
30/10/2013 | 87.50p | 88.30p | 85.00p | 87.50p | 3617 |
29/10/2013 | 87.50p | 89.00p | 85.50p | 87.50p | 5261 |
28/10/2013 | 87.50p | 90.00p | 83.00p | 87.50p | 48618 |
25/10/2013 | 87.50p | 89.10p | 85.00p | 87.50p | 32046 |
24/10/2013 | 89.00p | 91.00p | 83.60p | 87.50p | 27672 |
23/10/2013 | 93.00p | 93.00p | 89.90p | 91.00p | 26179 |
22/10/2013 | 92.50p | 95.00p | 90.00p | 93.00p | 40796 |
21/10/2013 | 90.00p | 92.50p | 88.00p | 92.50p | 16488 |
18/10/2013 | 90.00p | 93.00p | 87.00p | 90.00p | 43199 |
17/10/2013 | 91.50p | 93.15p | 87.50p | 90.00p | 83206 |
16/10/2013 | 87.50p | 87.50p | 85.50p | 87.50p | 8464 |
15/10/2013 | 87.50p | 90.00p | 85.00p | 87.50p | 26020 |
14/10/2013 | 86.50p | 88.20p | 83.00p | 87.50p | 8312 |
11/10/2013 | 86.50p | 87.48p | 83.00p | 86.50p | 3399 |
10/10/2013 | 86.50p | 86.50p | 83.00p | 86.50p | 1097 |
09/10/2013 | 83.50p | 86.50p | 82.00p | 85.00p | 12548 |
08/10/2013 | 82.50p | 83.50p | 81.00p | 83.50p | 2802 |
07/10/2013 | 86.00p | 86.00p | 82.00p | 83.50p | 4064 |
04/10/2013 | 86.00p | 86.00p | 82.00p | 86.00p | 4123 |
03/10/2013 | 84.00p | 86.00p | 82.00p | 86.00p | 21525 |
02/10/2013 | 85.00p | 88.00p | 80.00p | 84.00p | 5263 |
01/10/2013 | 86.50p | 86.50p | 82.90p | 85.00p | 4556 |
30/09/2013 | 89.00p | 91.40p | 83.00p | 86.50p | 28526 |
27/09/2013 | 91.50p | 93.00p | 85.00p | 89.00p | 36192 |
26/09/2013 | 92.50p | 93.90p | 88.00p | 91.50p | 19927 |
25/09/2013 | 85.50p | 86.50p | 84.70p | 86.50p | 2157 |
24/09/2013 | 86.50p | 86.50p | 83.00p | 85.50p | 19948 |
23/09/2013 | 87.50p | 88.00p | 82.00p | 86.50p | 21697 |
20/09/2013 | 89.50p | 89.50p | 79.13p | 87.50p | 15476 |
19/09/2013 | 92.50p | 92.50p | 85.35p | 89.50p | 24453 |
18/09/2013 | 93.00p | 94.01p | 90.00p | 92.50p | 30939 |
17/09/2013 | 91.00p | 105.00p | 91.00p | 93.00p | 153049 |
16/09/2013 | 86.00p | 91.30p | 85.00p | 91.00p | 138836 |
13/09/2013 | 82.00p | 82.90p | 79.00p | 81.50p | 8255 |
12/09/2013 | 82.50p | 82.50p | 80.00p | 82.00p | 18628 |
11/09/2013 | 86.50p | 86.50p | 79.53p | 82.50p | 21758 |
10/09/2013 | 86.50p | 86.50p | 85.00p | 86.50p | 6947 |
09/09/2013 | 86.50p | 86.50p | 83.00p | 86.50p | 14235 |
06/09/2013 | 86.50p | 86.50p | 85.00p | 86.50p | 7685 |
05/09/2013 | 86.50p | 87.50p | 85.00p | 86.50p | 16637 |
04/09/2013 | 85.50p | 87.50p | 85.00p | 86.50p | 7992 |
03/09/2013 | 86.50p | 86.50p | 85.00p | 86.50p | 5285 |
02/09/2013 | 86.50p | 86.50p | 85.00p | 86.50p | 6403 |
30/08/2013 | 86.50p | 87.10p | 85.90p | 86.50p | 10859 |
29/08/2013 | 85.00p | 86.50p | 85.00p | 86.50p | 5852 |
28/08/2013 | 87.50p | 87.50p | 80.00p | 82.50p | 24311 |
27/08/2013 | 88.50p | 88.50p | 83.00p | 87.50p | 7765 |
23/08/2013 | 88.50p | 88.50p | 85.00p | 88.50p | 8615 |
22/08/2013 | 90.00p | 90.00p | 82.00p | 88.50p | 45267 |
21/08/2013 | 90.00p | 92.45p | 87.00p | 91.00p | 10404 |
20/08/2013 | 90.00p | 91.70p | 85.00p | 90.00p | 10119 |
19/08/2013 | 89.00p | 95.00p | 83.40p | 90.00p | 19368 |
16/08/2013 | 87.50p | 92.00p | 85.00p | 89.00p | 12698 |
15/08/2013 | 89.50p | 89.50p | 85.00p | 87.50p | 21252 |
14/08/2013 | 90.00p | 90.20p | 88.00p | 89.50p | 3652 |
13/08/2013 | 91.50p | 92.00p | 88.00p | 90.00p | 8596 |
12/08/2013 | 94.00p | 100.00p | 88.00p | 91.50p | 31363 |
09/08/2013 | 84.00p | 103.63p | 83.00p | 94.00p | 138962 |
08/08/2013 | 84.00p | 84.00p | 83.00p | 84.00p | 16685 |
07/08/2013 | 83.00p | 85.00p | 82.20p | 85.00p | 26138 |
06/08/2013 | 82.50p | 83.00p | 80.70p | 83.00p | 4080 |
05/08/2013 | 82.50p | 82.50p | 80.00p | 82.50p | 13015 |
02/08/2013 | 84.50p | 84.50p | 80.00p | 82.50p | 6506 |
01/08/2013 | 84.50p | 84.50p | 81.00p | 84.50p | 2087 |
31/07/2013 | 84.50p | 84.50p | 81.00p | 84.50p | 4699 |
30/07/2013 | 84.00p | 84.50p | 80.00p | 84.50p | 7446 |
29/07/2013 | 93.50p | 93.50p | 78.71p | 84.00p | 57694 |
26/07/2013 | 92.50p | 98.00p | 90.00p | 93.50p | 117338 |
25/07/2013 | 74.50p | 94.50p | 71.50p | 92.50p | 70191 |
24/07/2013 | 71.00p | 75.00p | 71.00p | 71.50p | 39197 |
23/07/2013 | 63.50p | 75.00p | 63.50p | 71.00p | 45650 |
22/07/2013 | 61.00p | 65.00p | 61.00p | 63.50p | 18172 |
19/07/2013 | 61.00p | 62.00p | 61.00p | 61.00p | 24699 |
18/07/2013 | 56.50p | 67.00p | 53.50p | 61.00p | 932854 |
17/07/2013 | 53.50p | 54.00p | 53.00p | 53.50p | 58609 |
16/07/2013 | 53.50p | 53.50p | 53.00p | 53.50p | 36767 |
15/07/2013 | 53.50p | 54.00p | 53.00p | 53.50p | 49838 |
12/07/2013 | 53.50p | 53.65p | 53.00p | 53.50p | 34774 |
11/07/2013 | 53.50p | 53.50p | 53.00p | 53.50p | 5700 |
10/07/2013 | 55.50p | 55.50p | 53.05p | 53.50p | 26972 |
09/07/2013 | 56.50p | 57.00p | 55.00p | 55.50p | 19084 |
08/07/2013 | 57.00p | 57.00p | 56.00p | 56.50p | 13005 |
05/07/2013 | 56.00p | 68.66p | 55.00p | 57.00p | 51817 |
04/07/2013 | 56.00p | 56.50p | 52.75p | 56.00p | 56047 |
03/07/2013 | 61.50p | 62.00p | 55.00p | 56.00p | 35109 |
02/07/2013 | 66.00p | 66.00p | 60.00p | 61.50p | 34090 |
01/07/2013 | 69.00p | 69.00p | 62.75p | 66.00p | 10591 |
28/06/2013 | 72.50p | 72.50p | 65.00p | 68.00p | 12156 |
27/06/2013 | 72.50p | 72.50p | 70.00p | 72.50p | 1550 |
26/06/2013 | 72.50p | 72.50p | 70.00p | 72.50p | 8415 |
25/06/2013 | 72.50p | 73.50p | 71.00p | 72.50p | 5833 |
24/06/2013 | 75.00p | 75.58p | 70.00p | 72.50p | 11239 |
21/06/2013 | 75.00p | 75.42p | 75.00p | 75.00p | 5208 |
20/06/2013 | 78.50p | 79.05p | 75.00p | 75.00p | 9778 |
19/06/2013 | 78.50p | 79.10p | 77.00p | 78.50p | 5200 |
18/06/2013 | 81.50p | 82.00p | 74.00p | 78.50p | 41284 |
17/06/2013 | 81.50p | 82.00p | 78.00p | 81.50p | 23008 |
14/06/2013 | 86.00p | 86.00p | 79.00p | 81.50p | 21862 |
13/06/2013 | 86.50p | 86.50p | 82.00p | 86.00p | 26768 |
12/06/2013 | 87.50p | 87.50p | 83.00p | 86.50p | 7733 |
11/06/2013 | 87.50p | 88.00p | 83.00p | 87.50p | 2855 |
10/06/2013 | 88.50p | 88.50p | 85.00p | 87.50p | 7233 |
07/06/2013 | 88.50p | 88.50p | 85.00p | 88.50p | 4905 |
06/06/2013 | 89.00p | 89.00p | 85.00p | 88.50p | 26457 |
05/06/2013 | 89.00p | 90.50p | 85.00p | 89.00p | 10416 |
04/06/2013 | 89.00p | 91.50p | 85.40p | 90.50p | 5107 |
03/06/2013 | 91.50p | 91.50p | 90.00p | 91.50p | 8678 |
31/05/2013 | 91.50p | 91.50p | 90.00p | 91.50p | 2873 |
30/05/2013 | 89.50p | 91.50p | 89.50p | 91.50p | 42962 |
29/05/2013 | 91.50p | 91.50p | 90.00p | 91.50p | 6791 |
28/05/2013 | 91.50p | 91.50p | 90.00p | 91.50p | 10598 |
24/05/2013 | 92.50p | 92.50p | 88.99p | 91.50p | 43639 |
23/05/2013 | 92.50p | 92.50p | 90.00p | 92.50p | 5496 |
22/05/2013 | 94.50p | 94.50p | 89.75p | 92.50p | 32914 |
21/05/2013 | 97.50p | 97.50p | 92.00p | 94.50p | 21296 |
20/05/2013 | 97.50p | 98.75p | 95.00p | 97.50p | 22874 |
*Close Price adjusted for both dividends and splits