Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/02/2014 | 100.00p | 104.50p | 100.00p | 100.00p | 0 |
03/02/2014 | 100.00p | 104.50p | 98.00p | 100.00p | 662 |
31/01/2014 | 100.00p | 104.00p | 100.00p | 100.00p | 0 |
30/01/2014 | 100.00p | 104.00p | 100.00p | 100.00p | 0 |
29/01/2014 | 102.50p | 104.00p | 100.00p | 100.00p | 0 |
28/01/2014 | 104.00p | 104.00p | 102.50p | 102.50p | 6456 |
27/01/2014 | 105.50p | 106.75p | 103.00p | 104.00p | 2562 |
24/01/2014 | 105.50p | 105.50p | 105.50p | 105.50p | 26000 |
23/01/2014 | 105.50p | 106.50p | 105.00p | 105.50p | 0 |
22/01/2014 | 106.50p | 106.50p | 105.00p | 105.50p | 2000 |
21/01/2014 | 107.50p | 107.50p | 105.50p | 106.50p | 2500 |
20/01/2014 | 107.50p | 110.00p | 105.50p | 107.50p | 0 |
17/01/2014 | 110.00p | 110.00p | 105.50p | 107.50p | 5000 |
16/01/2014 | 110.00p | 111.50p | 105.00p | 110.00p | 0 |
15/01/2014 | 106.00p | 111.50p | 105.00p | 110.00p | 17000 |
14/01/2014 | 107.50p | 108.50p | 105.00p | 106.00p | 45000 |
13/01/2014 | 110.00p | 110.00p | 104.02p | 107.50p | 40000 |
10/01/2014 | 110.00p | 114.00p | 107.00p | 110.00p | 4105 |
09/01/2014 | 110.00p | 114.00p | 110.00p | 110.00p | 4352 |
08/01/2014 | 107.50p | 110.00p | 107.50p | 110.00p | 4000 |
07/01/2014 | 112.00p | 112.00p | 107.50p | 107.50p | 5000 |
06/01/2014 | 110.00p | 114.00p | 110.00p | 112.00p | 29500 |
03/01/2014 | 110.00p | 112.00p | 110.00p | 110.00p | 2000 |
02/01/2014 | 110.00p | 115.00p | 110.00p | 110.00p | 0 |
31/12/2013 | 110.00p | 115.00p | 110.00p | 110.00p | 0 |
30/12/2013 | 115.00p | 115.00p | 110.00p | 112.50p | 2590 |
27/12/2013 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
24/12/2013 | 115.00p | 115.00p | 115.00p | 115.00p | 2582 |
23/12/2013 | 115.00p | 115.00p | 100.00p | 115.00p | 0 |
20/12/2013 | 115.00p | 115.00p | 100.00p | 115.00p | 0 |
19/12/2013 | 115.00p | 115.00p | 100.00p | 115.00p | 0 |
18/12/2013 | 100.00p | 115.00p | 100.00p | 115.00p | 11500 |
17/12/2013 | 95.00p | 100.00p | 95.00p | 100.00p | 2500 |
16/12/2013 | 95.00p | 96.00p | 95.00p | 95.00p | 384 |
13/12/2013 | 100.00p | 100.00p | 95.00p | 95.00p | 7000 |
12/12/2013 | 107.50p | 108.75p | 100.00p | 100.00p | 4500 |
11/12/2013 | 110.00p | 110.00p | 106.00p | 107.50p | 10000 |
10/12/2013 | 110.00p | 115.00p | 110.00p | 110.00p | 0 |
09/12/2013 | 115.00p | 115.00p | 110.00p | 110.00p | 5000 |
06/12/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
05/12/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
04/12/2013 | 110.00p | 115.00p | 110.00p | 115.00p | 2000 |
03/12/2013 | 110.00p | 114.90p | 110.00p | 110.00p | 0 |
02/12/2013 | 110.00p | 114.90p | 110.00p | 110.00p | 0 |
29/11/2013 | 110.00p | 114.90p | 110.00p | 110.00p | 2000 |
28/11/2013 | 110.00p | 114.90p | 105.75p | 110.00p | 0 |
27/11/2013 | 110.00p | 114.90p | 105.75p | 110.00p | 658 |
26/11/2013 | 112.50p | 115.00p | 110.00p | 110.00p | 0 |
25/11/2013 | 115.00p | 115.00p | 110.10p | 112.50p | 4000 |
22/11/2013 | 115.00p | 115.00p | 110.10p | 115.00p | 1000 |
21/11/2013 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
20/11/2013 | 110.00p | 115.00p | 110.00p | 115.00p | 4047 |
19/11/2013 | 110.00p | 120.00p | 105.10p | 110.00p | 0 |
18/11/2013 | 120.00p | 120.00p | 105.10p | 110.00p | 8384 |
15/11/2013 | 120.00p | 124.25p | 120.00p | 120.00p | 5000 |
14/11/2013 | 120.00p | 124.90p | 120.00p | 120.00p | 0 |
13/11/2013 | 120.00p | 124.90p | 120.00p | 120.00p | 0 |
12/11/2013 | 120.00p | 124.90p | 120.00p | 120.00p | 2617 |
11/11/2013 | 120.00p | 122.50p | 120.00p | 120.00p | 0 |
08/11/2013 | 122.50p | 122.50p | 120.00p | 120.00p | 1000 |
07/11/2013 | 125.00p | 125.00p | 120.10p | 122.50p | 1000 |
06/11/2013 | 125.00p | 128.75p | 125.00p | 125.00p | 0 |
05/11/2013 | 125.00p | 128.75p | 125.00p | 125.00p | 0 |
04/11/2013 | 125.00p | 128.75p | 125.00p | 125.00p | 465 |
01/11/2013 | 125.00p | 128.75p | 125.00p | 125.00p | 194 |
31/10/2013 | 115.00p | 125.00p | 115.00p | 125.00p | 11490 |
30/10/2013 | 115.00p | 115.00p | 113.25p | 115.00p | 0 |
29/10/2013 | 115.00p | 115.00p | 113.25p | 115.00p | 4300 |
28/10/2013 | 115.00p | 115.00p | 113.25p | 115.00p | 0 |
25/10/2013 | 115.00p | 115.00p | 113.25p | 115.00p | 0 |
24/10/2013 | 115.00p | 115.00p | 113.25p | 115.00p | 860 |
23/10/2013 | 110.00p | 118.00p | 110.00p | 115.00p | 5000 |
22/10/2013 | 110.00p | 110.00p | 109.30p | 110.00p | 0 |
21/10/2013 | 110.00p | 110.00p | 109.30p | 110.00p | 318 |
18/10/2013 | 110.00p | 110.00p | 109.25p | 110.00p | 203 |
17/10/2013 | 110.00p | 110.00p | 108.50p | 110.00p | 0 |
16/10/2013 | 108.50p | 110.00p | 108.50p | 110.00p | 7550 |
15/10/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 0 |
14/10/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 0 |
11/10/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 301 |
10/10/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 0 |
09/10/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 0 |
08/10/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 0 |
07/10/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 709 |
04/10/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 264 |
03/10/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 1083 |
02/10/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 1014 |
01/10/2013 | 108.50p | 108.50p | 108.00p | 108.50p | 0 |
30/09/2013 | 108.50p | 108.50p | 108.00p | 108.50p | 10000 |
27/09/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 0 |
26/09/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 0 |
25/09/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 5000 |
24/09/2013 | 108.50p | 112.00p | 107.10p | 108.50p | 0 |
23/09/2013 | 112.00p | 112.00p | 107.10p | 108.50p | 2109 |
20/09/2013 | 112.00p | 112.00p | 107.10p | 112.00p | 0 |
19/09/2013 | 112.00p | 112.00p | 107.10p | 112.00p | 1500 |
18/09/2013 | 112.00p | 112.00p | 107.10p | 112.00p | 3000 |
17/09/2013 | 112.00p | 115.00p | 107.10p | 112.00p | 0 |
16/09/2013 | 112.00p | 115.00p | 107.10p | 112.00p | 2500 |
13/09/2013 | 112.00p | 112.00p | 107.10p | 112.00p | 1042 |
12/09/2013 | 112.00p | 115.00p | 107.10p | 112.00p | 27621 |
11/09/2013 | 112.00p | 112.00p | 107.10p | 112.00p | 1000 |
10/09/2013 | 112.00p | 115.00p | 112.00p | 112.00p | 264 |
09/09/2013 | 112.00p | 112.00p | 107.10p | 112.00p | 1000 |
06/09/2013 | 112.50p | 112.50p | 109.00p | 112.00p | 11000 |
05/09/2013 | 115.00p | 117.00p | 110.50p | 112.50p | 0 |
04/09/2013 | 115.00p | 117.00p | 110.50p | 115.00p | 1933 |
03/09/2013 | 110.00p | 115.00p | 110.00p | 115.00p | 12500 |
02/09/2013 | 110.00p | 110.00p | 106.25p | 110.00p | 1000 |
30/08/2013 | 110.00p | 110.00p | 108.00p | 110.00p | 7500 |
29/08/2013 | 107.50p | 113.00p | 107.00p | 110.00p | 1050 |
28/08/2013 | 103.00p | 103.00p | 99.25p | 103.00p | 110 |
27/08/2013 | 101.50p | 103.00p | 99.25p | 103.00p | 141 |
23/08/2013 | 100.00p | 105.00p | 100.00p | 101.50p | 5000 |
22/08/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 0 |
21/08/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 0 |
20/08/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 0 |
19/08/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 0 |
16/08/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 0 |
15/08/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 0 |
14/08/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 1500 |
13/08/2013 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
12/08/2013 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
09/08/2013 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
08/08/2013 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
07/08/2013 | 100.00p | 100.00p | 100.00p | 100.00p | 80000 |
06/08/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 204 |
05/08/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 238 |
02/08/2013 | 100.00p | 100.00p | 97.00p | 100.00p | 0 |
01/08/2013 | 100.00p | 100.00p | 97.00p | 100.00p | 1209 |
31/07/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 0 |
30/07/2013 | 100.00p | 102.25p | 100.00p | 100.00p | 1040 |
29/07/2013 | 100.00p | 100.00p | 97.00p | 100.00p | 0 |
26/07/2013 | 100.00p | 100.00p | 97.00p | 100.00p | 0 |
25/07/2013 | 100.00p | 100.00p | 97.00p | 100.00p | 0 |
24/07/2013 | 100.00p | 100.00p | 97.00p | 100.00p | 0 |
23/07/2013 | 100.00p | 100.00p | 97.00p | 100.00p | 800 |
22/07/2013 | 102.50p | 105.00p | 97.00p | 100.00p | 0 |
19/07/2013 | 102.50p | 102.50p | 97.00p | 102.50p | 1000 |
18/07/2013 | 102.50p | 102.50p | 95.00p | 102.50p | 0 |
17/07/2013 | 95.00p | 102.50p | 95.00p | 102.50p | 5000 |
16/07/2013 | 95.00p | 105.00p | 91.25p | 95.00p | 0 |
15/07/2013 | 105.00p | 105.00p | 91.25p | 95.00p | 4587 |
12/07/2013 | 105.00p | 105.00p | 96.00p | 105.00p | 1100 |
11/07/2013 | 105.00p | 107.50p | 95.00p | 105.00p | 0 |
10/07/2013 | 105.00p | 107.50p | 95.00p | 105.00p | 0 |
09/07/2013 | 105.00p | 107.50p | 95.00p | 105.00p | 0 |
08/07/2013 | 105.00p | 107.50p | 95.00p | 105.00p | 0 |
05/07/2013 | 105.00p | 107.50p | 95.00p | 105.00p | 0 |
04/07/2013 | 105.00p | 107.50p | 95.00p | 105.00p | 0 |
03/07/2013 | 105.00p | 107.50p | 95.00p | 105.00p | 6600 |
02/07/2013 | 107.50p | 109.00p | 102.50p | 107.50p | 0 |
01/07/2013 | 102.50p | 109.00p | 102.50p | 107.50p | 460 |
28/06/2013 | 102.50p | 105.00p | 100.00p | 102.50p | 0 |
27/06/2013 | 105.00p | 105.00p | 100.00p | 102.50p | 0 |
26/06/2013 | 102.50p | 105.00p | 102.50p | 105.00p | 26000 |
25/06/2013 | 102.50p | 114.00p | 102.00p | 102.50p | 0 |
24/06/2013 | 109.50p | 114.00p | 102.00p | 102.50p | 4700 |
21/06/2013 | 109.50p | 109.50p | 104.10p | 109.50p | 2500 |
20/06/2013 | 112.50p | 114.00p | 104.50p | 109.50p | 4500 |
19/06/2013 | 112.50p | 112.50p | 110.10p | 112.50p | 11000 |
18/06/2013 | 112.50p | 112.50p | 110.10p | 112.50p | 0 |
17/06/2013 | 112.50p | 112.50p | 110.10p | 112.50p | 1000 |
14/06/2013 | 112.50p | 112.50p | 110.00p | 112.50p | 0 |
13/06/2013 | 112.50p | 112.50p | 110.00p | 112.50p | 4107 |
12/06/2013 | 112.50p | 113.25p | 112.50p | 112.50p | 0 |
11/06/2013 | 112.50p | 113.25p | 112.50p | 112.50p | 0 |
10/06/2013 | 112.50p | 113.25p | 112.50p | 112.50p | 1000 |
07/06/2013 | 112.50p | 113.70p | 112.50p | 112.50p | 0 |
06/06/2013 | 112.50p | 113.70p | 112.50p | 112.50p | 0 |
05/06/2013 | 112.50p | 113.70p | 112.50p | 112.50p | 0 |
04/06/2013 | 112.50p | 113.70p | 112.50p | 112.50p | 3057 |
03/06/2013 | 112.50p | 113.75p | 111.00p | 112.50p | 0 |
31/05/2013 | 112.50p | 113.75p | 111.00p | 112.50p | 0 |
30/05/2013 | 112.50p | 113.75p | 111.00p | 112.50p | 0 |
29/05/2013 | 112.50p | 113.75p | 111.00p | 112.50p | 12500 |
28/05/2013 | 112.50p | 113.75p | 112.50p | 112.50p | 900 |
24/05/2013 | 120.00p | 120.00p | 112.50p | 112.50p | 3000 |
23/05/2013 | 122.50p | 130.00p | 120.00p | 120.00p | 0 |
22/05/2013 | 120.00p | 130.00p | 120.00p | 122.50p | 2384 |
21/05/2013 | 120.00p | 127.00p | 120.00p | 120.00p | 538 |
20/05/2013 | 120.00p | 120.00p | 114.00p | 120.00p | 250 |
17/05/2013 | 117.50p | 120.00p | 111.00p | 120.00p | 10240 |
16/05/2013 | 117.50p | 117.50p | 114.75p | 117.50p | 0 |
15/05/2013 | 115.00p | 117.50p | 114.75p | 117.50p | 0 |
14/05/2013 | 115.00p | 115.00p | 114.75p | 115.00p | 195 |
13/05/2013 | 115.00p | 115.00p | 114.75p | 115.00p | 500 |
10/05/2013 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
09/05/2013 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
08/05/2013 | 115.00p | 115.00p | 115.00p | 115.00p | 5000 |
07/05/2013 | 115.00p | 115.00p | 107.50p | 115.00p | 1557 |
03/05/2013 | 115.00p | 115.00p | 114.90p | 115.00p | 853 |
02/05/2013 | 112.50p | 115.00p | 110.00p | 115.00p | 12000 |
01/05/2013 | 112.50p | 115.00p | 110.75p | 112.50p | 53000 |
30/04/2013 | 112.50p | 112.50p | 110.00p | 112.50p | 10468 |
29/04/2013 | 110.00p | 111.00p | 110.00p | 110.00p | 25000 |
26/04/2013 | 105.00p | 110.00p | 105.00p | 110.00p | 13500 |
25/04/2013 | 105.00p | 105.00p | 100.00p | 105.00p | 0 |
24/04/2013 | 105.00p | 105.00p | 100.00p | 105.00p | 0 |
23/04/2013 | 105.00p | 105.00p | 100.00p | 105.00p | 0 |
*Close Price adjusted for both dividends and splits