Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2014 | 127.50p | 127.50p | 121.80p | 127.50p | 0 |
04/02/2014 | 127.50p | 127.50p | 121.80p | 127.50p | 0 |
03/02/2014 | 127.50p | 127.50p | 121.80p | 127.50p | 500 |
31/01/2014 | 129.50p | 134.00p | 127.50p | 127.50p | 520 |
30/01/2014 | 132.50p | 132.50p | 107.50p | 129.50p | 600 |
29/01/2014 | 107.50p | 107.50p | 102.00p | 107.50p | 0 |
28/01/2014 | 107.50p | 107.50p | 102.00p | 107.50p | 0 |
27/01/2014 | 107.50p | 107.50p | 102.00p | 107.50p | 999 |
24/01/2014 | 107.50p | 107.50p | 98.00p | 107.50p | 0 |
23/01/2014 | 107.50p | 107.50p | 98.00p | 107.50p | 0 |
22/01/2014 | 107.50p | 107.50p | 98.00p | 107.50p | 0 |
21/01/2014 | 107.50p | 107.50p | 98.00p | 107.50p | 0 |
20/01/2014 | 107.50p | 107.50p | 98.00p | 107.50p | 0 |
17/01/2014 | 98.00p | 107.50p | 98.00p | 107.50p | 2390000 |
16/01/2014 | 98.00p | 101.50p | 98.00p | 98.00p | 0 |
15/01/2014 | 98.00p | 101.50p | 98.00p | 98.00p | 0 |
14/01/2014 | 98.00p | 101.50p | 98.00p | 98.00p | 0 |
13/01/2014 | 100.00p | 101.50p | 98.00p | 100.00p | 0 |
10/01/2014 | 100.00p | 101.50p | 98.00p | 100.00p | 0 |
09/01/2014 | 100.00p | 101.50p | 98.00p | 100.00p | 0 |
08/01/2014 | 100.00p | 101.50p | 98.00p | 100.00p | 0 |
07/01/2014 | 100.00p | 101.50p | 98.00p | 100.00p | 0 |
06/01/2014 | 100.00p | 101.50p | 98.00p | 100.00p | 0 |
03/01/2014 | 100.00p | 101.50p | 98.00p | 100.00p | 0 |
02/01/2014 | 100.00p | 101.50p | 98.00p | 100.00p | 0 |
31/12/2013 | 100.00p | 101.50p | 98.00p | 100.00p | 0 |
30/12/2013 | 100.00p | 101.50p | 98.00p | 100.00p | 0 |
27/12/2013 | 100.00p | 101.50p | 98.00p | 100.00p | 0 |
24/12/2013 | 100.00p | 101.50p | 98.00p | 100.00p | 0 |
23/12/2013 | 100.00p | 101.50p | 98.00p | 100.00p | 0 |
20/12/2013 | 100.00p | 101.50p | 98.00p | 100.00p | 0 |
19/12/2013 | 100.00p | 101.50p | 98.00p | 100.00p | 0 |
18/12/2013 | 100.00p | 101.50p | 98.00p | 100.00p | 0 |
17/12/2013 | 100.00p | 101.50p | 98.00p | 101.50p | 0 |
16/12/2013 | 100.00p | 101.50p | 98.00p | 100.00p | 0 |
13/12/2013 | 100.00p | 101.50p | 98.00p | 100.00p | 0 |
12/12/2013 | 100.00p | 101.50p | 98.00p | 100.00p | 0 |
11/12/2013 | 101.50p | 101.50p | 98.00p | 101.50p | 3030 |
10/12/2013 | 101.50p | 101.50p | 98.00p | 101.50p | 0 |
09/12/2013 | 101.50p | 101.50p | 98.00p | 101.50p | 0 |
06/12/2013 | 101.50p | 101.50p | 98.00p | 101.50p | 0 |
05/12/2013 | 101.50p | 101.50p | 98.00p | 101.50p | 0 |
04/12/2013 | 101.50p | 101.50p | 98.00p | 101.50p | 0 |
03/12/2013 | 101.50p | 101.50p | 98.00p | 101.50p | 0 |
02/12/2013 | 101.50p | 101.50p | 98.00p | 101.50p | 0 |
29/11/2013 | 101.50p | 101.50p | 98.00p | 101.50p | 0 |
28/11/2013 | 101.50p | 101.50p | 98.00p | 101.50p | 100 |
27/11/2013 | 101.50p | 103.50p | 100.31p | 101.50p | 0 |
26/11/2013 | 101.50p | 103.50p | 100.31p | 101.50p | 0 |
25/11/2013 | 103.50p | 103.50p | 100.31p | 101.50p | 500 |
22/11/2013 | 103.50p | 107.00p | 100.31p | 103.50p | 0 |
21/11/2013 | 102.50p | 107.00p | 100.31p | 103.50p | 2038 |
20/11/2013 | 102.50p | 106.55p | 102.50p | 102.50p | 0 |
19/11/2013 | 102.50p | 106.55p | 102.50p | 102.50p | 500 |
18/11/2013 | 102.50p | 106.55p | 102.50p | 102.50p | 0 |
15/11/2013 | 102.50p | 106.55p | 102.50p | 102.50p | 0 |
14/11/2013 | 102.50p | 106.55p | 102.50p | 102.50p | 8 |
13/11/2013 | 100.50p | 105.00p | 97.00p | 102.50p | 0 |
12/11/2013 | 100.50p | 105.00p | 97.00p | 100.50p | 0 |
11/11/2013 | 100.50p | 105.00p | 97.00p | 100.50p | 0 |
08/11/2013 | 100.50p | 105.00p | 97.00p | 100.50p | 0 |
07/11/2013 | 100.50p | 105.00p | 97.00p | 100.50p | 0 |
06/11/2013 | 100.50p | 105.00p | 97.00p | 100.50p | 0 |
05/11/2013 | 100.50p | 105.00p | 97.00p | 100.50p | 0 |
04/11/2013 | 100.50p | 105.00p | 97.00p | 100.50p | 0 |
01/11/2013 | 100.50p | 105.00p | 97.00p | 100.50p | 0 |
31/10/2013 | 100.50p | 105.00p | 97.00p | 100.50p | 0 |
30/10/2013 | 100.50p | 105.00p | 97.00p | 100.50p | 0 |
29/10/2013 | 100.50p | 105.00p | 97.00p | 100.50p | 0 |
28/10/2013 | 97.00p | 105.00p | 97.00p | 100.50p | 1885 |
25/10/2013 | 97.00p | 97.00p | 94.25p | 97.00p | 0 |
24/10/2013 | 97.00p | 97.00p | 94.25p | 97.00p | 980 |
23/10/2013 | 97.00p | 101.50p | 96.00p | 97.00p | 0 |
22/10/2013 | 96.00p | 101.50p | 96.00p | 97.00p | 45 |
21/10/2013 | 96.00p | 101.40p | 96.00p | 97.00p | 0 |
18/10/2013 | 97.00p | 101.40p | 96.00p | 97.00p | 0 |
17/10/2013 | 97.00p | 101.40p | 96.00p | 97.00p | 0 |
16/10/2013 | 97.00p | 101.40p | 96.00p | 97.00p | 0 |
15/10/2013 | 97.00p | 101.40p | 96.00p | 97.00p | 0 |
14/10/2013 | 96.00p | 101.40p | 96.00p | 97.00p | 0 |
11/10/2013 | 96.00p | 101.40p | 96.00p | 96.00p | 0 |
10/10/2013 | 96.00p | 101.40p | 96.00p | 96.00p | 0 |
09/10/2013 | 96.00p | 101.40p | 96.00p | 97.50p | 0 |
08/10/2013 | 96.00p | 101.40p | 96.00p | 96.00p | 0 |
07/10/2013 | 96.00p | 101.40p | 96.00p | 96.00p | 0 |
04/10/2013 | 96.00p | 101.40p | 96.00p | 96.00p | 0 |
03/10/2013 | 96.00p | 101.40p | 96.00p | 96.00p | 0 |
02/10/2013 | 96.00p | 101.40p | 96.00p | 96.00p | 50 |
01/10/2013 | 96.00p | 96.00p | 93.84p | 96.00p | 0 |
30/09/2013 | 96.00p | 96.00p | 93.84p | 96.00p | 0 |
27/09/2013 | 96.00p | 96.00p | 93.84p | 96.00p | 0 |
26/09/2013 | 96.00p | 96.00p | 93.84p | 96.00p | 0 |
25/09/2013 | 96.00p | 96.00p | 93.84p | 96.00p | 0 |
24/09/2013 | 96.00p | 96.00p | 93.84p | 96.00p | 5000 |
23/09/2013 | 96.00p | 96.00p | 94.25p | 96.00p | 0 |
20/09/2013 | 96.00p | 96.00p | 94.25p | 96.00p | 0 |
19/09/2013 | 96.00p | 96.00p | 94.25p | 96.00p | 0 |
18/09/2013 | 96.00p | 96.00p | 94.25p | 96.00p | 0 |
17/09/2013 | 96.00p | 96.00p | 94.25p | 96.00p | 342 |
16/09/2013 | 96.00p | 102.00p | 94.50p | 96.00p | 0 |
13/09/2013 | 96.00p | 102.00p | 94.50p | 96.00p | 0 |
12/09/2013 | 96.00p | 102.00p | 94.50p | 96.00p | 0 |
11/09/2013 | 96.00p | 102.00p | 94.50p | 96.00p | 0 |
10/09/2013 | 96.00p | 102.00p | 94.50p | 96.00p | 980 |
09/09/2013 | 94.50p | 94.50p | 91.80p | 94.50p | 0 |
06/09/2013 | 94.50p | 94.50p | 91.80p | 94.50p | 0 |
05/09/2013 | 94.50p | 94.50p | 91.80p | 94.50p | 0 |
04/09/2013 | 94.50p | 94.50p | 91.80p | 94.50p | 0 |
03/09/2013 | 94.50p | 94.50p | 91.80p | 94.50p | 2000 |
02/09/2013 | 94.50p | 94.50p | 91.80p | 94.50p | 350 |
30/08/2013 | 94.50p | 95.00p | 94.00p | 94.50p | 6683 |
29/08/2013 | 92.00p | 99.00p | 92.00p | 94.50p | 2500 |
28/08/2013 | 92.00p | 97.00p | 91.00p | 92.00p | 0 |
27/08/2013 | 91.00p | 97.00p | 91.00p | 92.00p | 1000 |
23/08/2013 | 92.00p | 97.00p | 92.00p | 92.00p | 0 |
22/08/2013 | 92.00p | 97.00p | 92.00p | 92.00p | 9 |
21/08/2013 | 92.00p | 95.00p | 90.08p | 92.00p | 0 |
20/08/2013 | 92.00p | 95.00p | 90.08p | 92.00p | 0 |
19/08/2013 | 92.00p | 95.00p | 90.08p | 92.00p | 0 |
16/08/2013 | 93.50p | 95.00p | 90.08p | 92.00p | 6510 |
15/08/2013 | 93.50p | 100.00p | 93.50p | 93.50p | 1000 |
14/08/2013 | 93.50p | 100.00p | 88.56p | 93.50p | 0 |
13/08/2013 | 93.50p | 100.00p | 88.56p | 93.50p | 0 |
12/08/2013 | 93.50p | 100.00p | 88.56p | 93.50p | 2858 |
09/08/2013 | 93.50p | 100.00p | 93.50p | 93.50p | 0 |
08/08/2013 | 93.50p | 100.00p | 93.50p | 93.50p | 850 |
07/08/2013 | 93.50p | 94.15p | 92.50p | 92.50p | 0 |
06/08/2013 | 93.50p | 94.15p | 93.50p | 93.50p | 400 |
05/08/2013 | 93.50p | 94.15p | 93.50p | 93.50p | 0 |
02/08/2013 | 93.50p | 94.15p | 93.50p | 93.50p | 0 |
01/08/2013 | 93.50p | 94.15p | 93.50p | 93.50p | 1817 |
31/07/2013 | 93.50p | 94.15p | 93.50p | 93.50p | 0 |
30/07/2013 | 93.50p | 94.15p | 93.50p | 93.50p | 0 |
29/07/2013 | 93.50p | 94.15p | 93.50p | 93.50p | 0 |
26/07/2013 | 93.50p | 94.15p | 93.50p | 93.50p | 3413 |
25/07/2013 | 93.50p | 100.00p | 93.50p | 93.50p | 10230 |
24/07/2013 | 93.50p | 100.00p | 92.50p | 93.50p | 0 |
23/07/2013 | 93.50p | 100.00p | 93.50p | 93.50p | 0 |
22/07/2013 | 93.50p | 100.00p | 93.50p | 93.50p | 27 |
19/07/2013 | 92.50p | 95.00p | 92.50p | 93.50p | 2000 |
18/07/2013 | 93.50p | 93.50p | 88.58p | 93.50p | 103 |
17/07/2013 | 93.50p | 93.50p | 89.00p | 93.50p | 1020 |
16/07/2013 | 93.50p | 93.50p | 87.00p | 93.50p | 0 |
15/07/2013 | 93.50p | 93.50p | 87.00p | 93.50p | 50 |
12/07/2013 | 93.50p | 98.00p | 85.00p | 93.50p | 0 |
11/07/2013 | 85.00p | 98.00p | 85.00p | 93.50p | 1770 |
10/07/2013 | 77.50p | 90.00p | 77.50p | 80.00p | 1500 |
09/07/2013 | 67.50p | 85.00p | 67.50p | 77.50p | 1045 |
08/07/2013 | 62.50p | 64.00p | 60.00p | 62.50p | 0 |
05/07/2013 | 62.50p | 64.00p | 60.00p | 62.50p | 0 |
04/07/2013 | 62.50p | 64.00p | 60.00p | 62.50p | 0 |
03/07/2013 | 62.50p | 64.00p | 60.00p | 62.50p | 0 |
02/07/2013 | 62.50p | 64.00p | 60.00p | 62.50p | 0 |
01/07/2013 | 62.50p | 64.00p | 60.00p | 62.50p | 0 |
28/06/2013 | 62.50p | 64.00p | 60.00p | 62.50p | 0 |
27/06/2013 | 60.00p | 64.00p | 60.00p | 62.50p | 200 |
26/06/2013 | 60.00p | 60.00p | 56.00p | 60.00p | 200 |
25/06/2013 | 60.00p | 70.00p | 57.50p | 60.00p | 0 |
24/06/2013 | 57.50p | 70.00p | 57.50p | 60.00p | 1500 |
21/06/2013 | 57.50p | 57.50p | 50.00p | 57.50p | 0 |
20/06/2013 | 57.50p | 57.50p | 50.00p | 57.50p | 200 |
19/06/2013 | 47.50p | 60.00p | 47.50p | 57.50p | 3000 |
18/06/2013 | 47.50p | 50.72p | 42.50p | 47.50p | 0 |
17/06/2013 | 47.50p | 50.72p | 42.50p | 47.50p | 0 |
14/06/2013 | 47.50p | 50.72p | 42.50p | 47.50p | 0 |
13/06/2013 | 47.50p | 50.72p | 42.50p | 47.50p | 0 |
12/06/2013 | 47.50p | 50.72p | 42.50p | 47.50p | 0 |
11/06/2013 | 47.50p | 50.72p | 42.50p | 47.50p | 0 |
10/06/2013 | 47.50p | 50.72p | 42.50p | 47.50p | 0 |
07/06/2013 | 42.50p | 50.72p | 42.50p | 47.50p | 1000 |
06/06/2013 | 42.50p | 49.85p | 42.50p | 42.50p | 0 |
05/06/2013 | 42.50p | 49.85p | 42.50p | 42.50p | 245 |
04/06/2013 | 42.50p | 42.50p | 39.65p | 42.50p | 141552 |
03/06/2013 | 42.50p | 47.00p | 42.50p | 42.50p | 0 |
31/05/2013 | 42.50p | 47.00p | 42.50p | 42.50p | 0 |
30/05/2013 | 42.50p | 47.00p | 42.50p | 42.50p | 0 |
29/05/2013 | 42.50p | 47.00p | 42.50p | 42.50p | 0 |
28/05/2013 | 42.50p | 47.00p | 42.50p | 42.50p | 0 |
24/05/2013 | 42.50p | 47.00p | 42.50p | 42.50p | 0 |
23/05/2013 | 42.50p | 47.00p | 42.50p | 42.50p | 0 |
22/05/2013 | 42.50p | 47.00p | 42.50p | 42.50p | 0 |
21/05/2013 | 42.50p | 47.00p | 42.50p | 42.50p | 0 |
20/05/2013 | 42.50p | 47.00p | 42.50p | 42.50p | 1500 |
17/05/2013 | 42.50p | 42.50p | 37.55p | 42.50p | 0 |
16/05/2013 | 42.50p | 42.50p | 37.55p | 42.50p | 2000 |
15/05/2013 | 42.50p | 49.85p | 42.50p | 42.50p | 0 |
14/05/2013 | 42.50p | 49.85p | 42.50p | 42.50p | 0 |
13/05/2013 | 42.50p | 49.85p | 42.50p | 42.50p | 0 |
10/05/2013 | 42.50p | 49.85p | 42.50p | 42.50p | 0 |
09/05/2013 | 42.50p | 49.85p | 42.50p | 42.50p | 0 |
08/05/2013 | 42.50p | 49.85p | 42.50p | 42.50p | 0 |
07/05/2013 | 42.50p | 49.85p | 42.50p | 42.50p | 0 |
03/05/2013 | 42.50p | 49.85p | 42.50p | 42.50p | 0 |
02/05/2013 | 42.50p | 49.85p | 42.50p | 42.50p | 0 |
01/05/2013 | 42.50p | 49.85p | 42.50p | 42.50p | 63 |
30/04/2013 | 42.50p | 48.00p | 40.50p | 42.50p | 0 |
29/04/2013 | 42.50p | 48.00p | 40.50p | 42.50p | 0 |
26/04/2013 | 40.50p | 48.00p | 40.50p | 42.50p | 500 |
25/04/2013 | 38.00p | 43.00p | 38.00p | 40.50p | 900 |
24/04/2013 | 38.00p | 42.90p | 38.00p | 38.00p | 100 |
*Close Price adjusted for both dividends and splits