Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/11/2014 | 97.00p | 98.60p | 94.00p | 96.00p | 24047 |
25/11/2014 | 94.50p | 99.00p | 93.65p | 97.00p | 69830 |
24/11/2014 | 89.00p | 94.50p | 89.00p | 94.50p | 215900 |
21/11/2014 | 89.00p | 89.00p | 86.00p | 89.00p | 25643 |
20/11/2014 | 90.50p | 90.60p | 86.00p | 89.00p | 9805 |
19/11/2014 | 90.50p | 91.50p | 88.00p | 90.50p | 7499 |
18/11/2014 | 90.50p | 90.50p | 88.00p | 90.50p | 9562 |
17/11/2014 | 90.00p | 92.70p | 87.60p | 90.50p | 10070 |
14/11/2014 | 92.00p | 92.00p | 90.00p | 90.00p | 100 |
13/11/2014 | 89.50p | 92.00p | 89.50p | 90.00p | 189 |
12/11/2014 | 89.50p | 92.00p | 87.50p | 89.50p | 12559 |
11/11/2014 | 89.50p | 92.00p | 87.00p | 89.50p | 21090 |
10/11/2014 | 89.50p | 89.50p | 87.50p | 89.50p | 2400 |
07/11/2014 | 89.50p | 92.00p | 87.00p | 89.50p | 24335 |
06/11/2014 | 86.50p | 92.00p | 86.50p | 89.50p | 157801 |
05/11/2014 | 86.50p | 88.00p | 86.40p | 86.50p | 45700 |
04/11/2014 | 84.50p | 86.50p | 84.00p | 86.50p | 47746 |
03/11/2014 | 84.50p | 84.65p | 84.00p | 84.50p | 17498 |
31/10/2014 | 84.50p | 84.65p | 82.00p | 84.50p | 19031 |
30/10/2014 | 83.50p | 84.85p | 82.00p | 84.50p | 16831 |
29/10/2014 | 83.00p | 83.50p | 82.60p | 83.50p | 87207 |
28/10/2014 | 83.00p | 83.00p | 81.00p | 83.00p | 35200 |
27/10/2014 | 83.00p | 83.95p | 81.00p | 83.00p | 10900 |
24/10/2014 | 83.00p | 83.95p | 83.00p | 83.00p | 200 |
23/10/2014 | 83.00p | 84.00p | 81.55p | 83.00p | 12556 |
22/10/2014 | 82.50p | 84.00p | 81.00p | 83.00p | 21232 |
21/10/2014 | 82.50p | 83.80p | 80.12p | 82.50p | 9634 |
20/10/2014 | 81.50p | 83.85p | 81.50p | 82.50p | 15469 |
17/10/2014 | 82.00p | 82.95p | 78.00p | 81.50p | 12765 |
16/10/2014 | 83.00p | 83.62p | 79.00p | 82.00p | 9075 |
15/10/2014 | 84.50p | 84.50p | 82.00p | 83.00p | 10916 |
14/10/2014 | 84.50p | 85.85p | 82.00p | 84.50p | 16309 |
13/10/2014 | 86.50p | 86.50p | 82.00p | 84.50p | 15103 |
10/10/2014 | 88.00p | 90.00p | 86.00p | 87.50p | 15278 |
09/10/2014 | 93.00p | 94.00p | 89.00p | 92.00p | 15641 |
08/10/2014 | 93.50p | 93.50p | 92.00p | 93.00p | 1925 |
07/10/2014 | 93.50p | 94.55p | 93.00p | 93.50p | 7500 |
06/10/2014 | 93.00p | 95.00p | 92.50p | 93.50p | 49394 |
03/10/2014 | 93.50p | 94.85p | 92.00p | 93.50p | 30560 |
02/10/2014 | 93.00p | 95.00p | 92.08p | 93.50p | 205609 |
01/10/2014 | 86.50p | 110.00p | 86.50p | 93.00p | 105874 |
30/09/2014 | 84.00p | 89.00p | 84.00p | 86.00p | 13836 |
29/09/2014 | 83.00p | 84.44p | 80.55p | 83.00p | 14279 |
26/09/2014 | 82.50p | 84.44p | 80.00p | 82.50p | 6344288 |
25/09/2014 | 82.50p | 84.50p | 82.00p | 82.50p | 28131 |
24/09/2014 | 82.50p | 84.50p | 80.40p | 82.50p | 6930 |
23/09/2014 | 84.50p | 85.00p | 82.00p | 82.50p | 176570 |
22/09/2014 | 84.50p | 85.00p | 84.13p | 84.50p | 27342 |
19/09/2014 | 83.50p | 85.00p | 83.50p | 84.50p | 77073 |
18/09/2014 | 83.50p | 85.00p | 83.15p | 83.50p | 28539 |
17/09/2014 | 83.50p | 85.00p | 83.50p | 83.50p | 34813 |
16/09/2014 | 83.50p | 85.00p | 82.35p | 83.50p | 30289 |
15/09/2014 | 82.50p | 85.00p | 80.00p | 83.50p | 68010 |
12/09/2014 | 83.50p | 84.00p | 82.00p | 82.50p | 2558 |
11/09/2014 | 84.50p | 84.50p | 82.00p | 83.50p | 24699 |
10/09/2014 | 84.50p | 85.00p | 84.50p | 84.50p | 1000 |
09/09/2014 | 85.50p | 85.50p | 84.00p | 84.50p | 11936 |
08/09/2014 | 85.50p | 85.70p | 85.50p | 85.50p | 11738 |
05/09/2014 | 85.50p | 86.04p | 84.00p | 85.50p | 10595 |
04/09/2014 | 85.50p | 86.04p | 84.00p | 85.50p | 5965 |
03/09/2014 | 85.50p | 85.90p | 85.50p | 85.50p | 5048 |
02/09/2014 | 85.50p | 86.04p | 84.10p | 85.50p | 9697 |
01/09/2014 | 85.50p | 86.45p | 84.00p | 85.50p | 49209 |
29/08/2014 | 84.50p | 85.00p | 84.50p | 84.50p | 4000 |
28/08/2014 | 84.50p | 85.00p | 82.57p | 84.50p | 6814 |
27/08/2014 | 84.50p | 85.00p | 84.50p | 84.50p | 21786 |
26/08/2014 | 84.50p | 85.00p | 82.50p | 84.50p | 13400 |
22/08/2014 | 84.50p | 85.00p | 84.50p | 84.50p | 4790 |
21/08/2014 | 84.50p | 86.15p | 82.35p | 84.50p | 77714 |
20/08/2014 | 84.50p | 85.60p | 84.50p | 84.50p | 15601 |
19/08/2014 | 84.50p | 85.95p | 82.00p | 84.50p | 39563 |
18/08/2014 | 84.50p | 85.95p | 82.50p | 84.50p | 2752 |
15/08/2014 | 84.50p | 85.95p | 82.50p | 84.50p | 7200 |
14/08/2014 | 84.50p | 87.00p | 82.65p | 84.50p | 63854 |
13/08/2014 | 82.50p | 82.50p | 80.60p | 82.50p | 2101 |
12/08/2014 | 82.50p | 83.70p | 80.10p | 82.50p | 17097 |
11/08/2014 | 82.50p | 84.40p | 80.10p | 82.50p | 6672 |
08/08/2014 | 86.00p | 86.00p | 80.00p | 82.50p | 78491 |
07/08/2014 | 86.00p | 86.00p | 84.00p | 86.00p | 5000 |
06/08/2014 | 86.50p | 86.86p | 84.60p | 86.00p | 31610 |
05/08/2014 | 86.50p | 87.25p | 86.50p | 86.50p | 3973 |
04/08/2014 | 86.50p | 87.65p | 84.65p | 86.50p | 14485 |
01/08/2014 | 86.50p | 86.86p | 86.50p | 86.50p | 2292 |
31/07/2014 | 86.50p | 86.86p | 86.50p | 86.50p | 351 |
30/07/2014 | 86.50p | 86.50p | 84.63p | 86.50p | 1293 |
29/07/2014 | 86.50p | 86.86p | 84.55p | 86.50p | 23540 |
28/07/2014 | 86.50p | 86.86p | 86.50p | 86.50p | 21494 |
25/07/2014 | 86.50p | 87.00p | 83.70p | 86.50p | 71110 |
24/07/2014 | 86.50p | 86.64p | 86.40p | 86.50p | 29577 |
23/07/2014 | 86.50p | 86.50p | 83.65p | 86.50p | 2525 |
22/07/2014 | 86.50p | 86.50p | 83.65p | 86.50p | 26319 |
21/07/2014 | 86.50p | 86.50p | 84.50p | 85.00p | 13810 |
18/07/2014 | 88.13p | 88.13p | 83.55p | 86.50p | 11191 |
17/07/2014 | 88.13p | 88.13p | 86.25p | 88.13p | 11354 |
16/07/2014 | 88.13p | 88.13p | 86.25p | 88.13p | 43165 |
15/07/2014 | 88.50p | 88.50p | 86.00p | 88.13p | 16167 |
14/07/2014 | 88.50p | 88.50p | 87.00p | 88.50p | 29112 |
11/07/2014 | 88.50p | 88.50p | 87.00p | 88.50p | 11856 |
10/07/2014 | 88.50p | 88.50p | 87.00p | 88.50p | 13051 |
09/07/2014 | 88.50p | 90.00p | 87.00p | 88.50p | 129894 |
08/07/2014 | 88.50p | 88.77p | 87.30p | 88.50p | 16505 |
07/07/2014 | 88.50p | 89.35p | 87.00p | 88.50p | 68838 |
04/07/2014 | 88.50p | 88.90p | 87.35p | 88.50p | 15540 |
03/07/2014 | 88.50p | 89.00p | 87.25p | 88.50p | 26107 |
02/07/2014 | 88.00p | 89.34p | 87.25p | 88.50p | 63921 |
01/07/2014 | 86.00p | 88.36p | 85.00p | 88.00p | 254303 |
30/06/2014 | 86.00p | 89.00p | 86.00p | 86.00p | 205758 |
27/06/2014 | 86.50p | 89.50p | 84.00p | 86.00p | 267329 |
26/06/2014 | 84.00p | 89.69p | 82.00p | 86.50p | 119854 |
25/06/2014 | 84.00p | 84.88p | 81.58p | 84.00p | 32916 |
24/06/2014 | 87.00p | 88.35p | 82.50p | 84.00p | 73427 |
23/06/2014 | 84.50p | 89.30p | 82.66p | 87.00p | 122764 |
20/06/2014 | 87.00p | 87.70p | 81.30p | 84.50p | 24558 |
19/06/2014 | 88.00p | 88.28p | 86.00p | 87.00p | 8521920 |
18/06/2014 | 88.00p | 89.91p | 86.00p | 88.00p | 34612 |
17/06/2014 | 88.00p | 88.00p | 87.25p | 88.00p | 8775 |
16/06/2014 | 88.00p | 88.00p | 87.25p | 88.00p | 23986 |
13/06/2014 | 88.00p | 88.00p | 88.00p | 88.00p | 28675 |
12/06/2014 | 88.00p | 88.00p | 87.20p | 88.00p | 35630 |
11/06/2014 | 88.00p | 88.00p | 87.85p | 88.00p | 478 |
10/06/2014 | 88.00p | 88.50p | 87.88p | 88.00p | 50862 |
09/06/2014 | 89.00p | 92.00p | 86.00p | 88.50p | 125896 |
06/06/2014 | 86.00p | 86.00p | 86.00p | 86.00p | 1151 |
05/06/2014 | 86.00p | 86.00p | 85.20p | 86.00p | 765 |
04/06/2014 | 86.00p | 86.00p | 85.37p | 86.00p | 26356 |
03/06/2014 | 86.00p | 86.10p | 86.00p | 86.00p | 9962 |
02/06/2014 | 86.00p | 86.10p | 85.37p | 86.00p | 79174 |
30/05/2014 | 86.00p | 86.12p | 86.00p | 86.00p | 34604 |
29/05/2014 | 86.00p | 86.20p | 86.00p | 86.00p | 14554 |
28/05/2014 | 86.00p | 86.40p | 85.35p | 86.00p | 41189 |
27/05/2014 | 86.00p | 86.25p | 85.10p | 86.00p | 2839656 |
23/05/2014 | 86.00p | 86.31p | 85.15p | 86.00p | 43614 |
22/05/2014 | 86.00p | 86.40p | 86.00p | 86.00p | 42832 |
21/05/2014 | 86.00p | 86.70p | 86.00p | 86.00p | 40460 |
20/05/2014 | 86.00p | 86.75p | 86.00p | 86.00p | 13959 |
19/05/2014 | 86.00p | 86.65p | 85.32p | 86.00p | 20067 |
16/05/2014 | 87.50p | 90.00p | 85.48p | 86.00p | 65117 |
15/05/2014 | 87.00p | 88.00p | 85.65p | 87.00p | 33141 |
14/05/2014 | 87.00p | 88.16p | 85.65p | 87.00p | 58496 |
13/05/2014 | 87.50p | 88.16p | 85.00p | 87.00p | 115174 |
12/05/2014 | 86.00p | 92.35p | 86.00p | 87.50p | 338205 |
09/05/2014 | 85.50p | 85.55p | 83.00p | 85.50p | 19500 |
08/05/2014 | 89.50p | 89.50p | 82.00p | 85.50p | 28400 |
07/05/2014 | 90.00p | 90.00p | 84.00p | 89.50p | 32600 |
06/05/2014 | 90.00p | 90.00p | 87.00p | 90.00p | 15288 |
02/05/2014 | 90.00p | 90.00p | 87.00p | 90.00p | 750 |
01/05/2014 | 90.00p | 90.00p | 87.00p | 90.00p | 0 |
30/04/2014 | 90.00p | 90.00p | 87.00p | 90.00p | 300 |
29/04/2014 | 90.00p | 90.00p | 87.00p | 90.00p | 6104 |
28/04/2014 | 90.00p | 90.00p | 88.00p | 90.00p | 18650 |
25/04/2014 | 91.00p | 91.00p | 88.00p | 90.00p | 2796 |
24/04/2014 | 91.00p | 91.00p | 89.00p | 91.00p | 2111 |
23/04/2014 | 91.00p | 91.00p | 85.00p | 91.00p | 0 |
22/04/2014 | 85.00p | 91.00p | 85.00p | 91.00p | 76779 |
17/04/2014 | 83.00p | 85.00p | 81.00p | 85.00p | 23866 |
16/04/2014 | 82.50p | 83.00p | 80.00p | 83.00p | 20704 |
15/04/2014 | 84.50p | 85.50p | 80.00p | 82.50p | 9428 |
14/04/2014 | 88.50p | 88.50p | 80.00p | 85.50p | 46954 |
11/04/2014 | 92.50p | 92.50p | 86.00p | 88.50p | 27332 |
10/04/2014 | 95.00p | 95.00p | 90.00p | 92.50p | 18041 |
09/04/2014 | 95.00p | 95.00p | 94.88p | 95.00p | 1686 |
08/04/2014 | 97.00p | 97.00p | 92.00p | 95.00p | 11483 |
07/04/2014 | 98.00p | 98.06p | 93.00p | 97.00p | 25138 |
04/04/2014 | 99.00p | 99.00p | 95.00p | 98.00p | 17378 |
03/04/2014 | 100.00p | 101.50p | 96.12p | 99.00p | 23165 |
02/04/2014 | 101.50p | 101.56p | 98.00p | 101.50p | 8284 |
01/04/2014 | 101.50p | 101.56p | 101.50p | 101.50p | 984 |
31/03/2014 | 102.50p | 102.50p | 98.00p | 101.50p | 11560 |
28/03/2014 | 102.50p | 102.54p | 100.00p | 102.50p | 8975 |
27/03/2014 | 102.50p | 102.60p | 102.50p | 102.50p | 6658 |
26/03/2014 | 102.50p | 103.00p | 100.00p | 102.50p | 14960 |
25/03/2014 | 101.00p | 103.20p | 100.00p | 102.50p | 21445 |
24/03/2014 | 100.00p | 101.48p | 100.00p | 101.00p | 27392 |
21/03/2014 | 101.00p | 102.00p | 100.00p | 100.00p | 22932 |
20/03/2014 | 101.00p | 101.40p | 100.00p | 101.00p | 5597 |
19/03/2014 | 100.00p | 101.77p | 100.00p | 101.00p | 83673 |
18/03/2014 | 100.00p | 100.72p | 98.00p | 100.00p | 11641 |
17/03/2014 | 100.00p | 101.32p | 98.00p | 100.00p | 21005 |
14/03/2014 | 99.00p | 101.32p | 98.10p | 100.00p | 27150 |
13/03/2014 | 100.50p | 102.00p | 98.00p | 99.00p | 56584 |
12/03/2014 | 100.50p | 102.00p | 98.00p | 100.50p | 41874 |
11/03/2014 | 100.50p | 101.40p | 98.00p | 100.50p | 23798 |
10/03/2014 | 105.00p | 106.00p | 93.00p | 100.50p | 138293 |
07/03/2014 | 107.50p | 109.00p | 103.00p | 105.00p | 40048 |
06/03/2014 | 115.00p | 115.00p | 106.00p | 107.50p | 41583 |
05/03/2014 | 114.50p | 115.20p | 111.14p | 115.00p | 5875 |
04/03/2014 | 115.00p | 115.95p | 112.00p | 114.50p | 5940 |
03/03/2014 | 118.00p | 118.00p | 113.00p | 115.00p | 15560 |
28/02/2014 | 119.50p | 119.50p | 115.00p | 118.00p | 28070 |
27/02/2014 | 123.00p | 123.70p | 116.00p | 119.50p | 42923 |
26/02/2014 | 123.50p | 124.00p | 120.00p | 123.00p | 19880 |
25/02/2014 | 124.50p | 125.00p | 120.00p | 123.50p | 32564 |
24/02/2014 | 124.50p | 125.50p | 122.00p | 124.50p | 4222 |
21/02/2014 | 124.50p | 125.50p | 122.00p | 124.50p | 11867 |
20/02/2014 | 124.50p | 125.50p | 124.50p | 124.50p | 1385 |
19/02/2014 | 124.50p | 125.90p | 123.00p | 124.50p | 23569 |
18/02/2014 | 124.50p | 126.00p | 123.00p | 124.50p | 7967 |
17/02/2014 | 124.50p | 127.00p | 123.00p | 124.50p | 19717 |
14/02/2014 | 123.00p | 126.00p | 122.00p | 124.50p | 107116 |
13/02/2014 | 128.00p | 128.00p | 120.00p | 123.00p | 35564 |
*Close Price adjusted for both dividends and splits