Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/11/2014 | 75.00p | 75.00p | 73.50p | 75.00p | 1000 |
24/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
21/11/2014 | 75.00p | 75.50p | 74.00p | 75.00p | 6861 |
20/11/2014 | 75.00p | 75.50p | 74.10p | 75.00p | 700 |
19/11/2014 | 75.00p | 75.00p | 74.00p | 75.00p | 1000 |
18/11/2014 | 75.00p | 75.50p | 75.00p | 75.00p | 3956 |
17/11/2014 | 75.00p | 75.50p | 74.00p | 75.00p | 680 |
14/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
13/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
12/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
11/11/2014 | 75.00p | 76.00p | 74.00p | 75.00p | 30352 |
10/11/2014 | 75.00p | 75.00p | 73.00p | 75.00p | 1500 |
07/11/2014 | 75.00p | 75.50p | 75.00p | 75.00p | 116 |
06/11/2014 | 75.00p | 75.60p | 75.00p | 75.00p | 60 |
05/11/2014 | 75.00p | 75.00p | 73.31p | 75.00p | 15000 |
04/11/2014 | 75.00p | 75.80p | 74.00p | 75.00p | 13382 |
03/11/2014 | 75.00p | 75.00p | 74.00p | 75.00p | 51273 |
31/10/2014 | 75.00p | 75.81p | 75.00p | 75.00p | 1292 |
30/10/2014 | 75.00p | 75.00p | 74.00p | 75.00p | 2513 |
29/10/2014 | 75.00p | 75.87p | 74.10p | 75.00p | 4773 |
28/10/2014 | 75.00p | 75.00p | 73.00p | 75.00p | 12000 |
27/10/2014 | 75.00p | 75.79p | 74.10p | 75.00p | 778 |
24/10/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 6661 |
23/10/2014 | 75.00p | 75.00p | 74.10p | 75.00p | 750 |
22/10/2014 | 75.00p | 75.00p | 74.10p | 75.00p | 277 |
21/10/2014 | 75.00p | 75.00p | 74.10p | 75.00p | 1823 |
20/10/2014 | 75.00p | 75.00p | 74.00p | 75.00p | 3747 |
17/10/2014 | 75.00p | 75.00p | 74.10p | 75.00p | 4500 |
16/10/2014 | 75.00p | 75.00p | 74.10p | 75.00p | 2146 |
15/10/2014 | 75.00p | 75.00p | 74.10p | 75.00p | 500 |
14/10/2014 | 75.00p | 75.00p | 74.10p | 75.00p | 250 |
13/10/2014 | 75.00p | 75.00p | 74.10p | 75.00p | 500 |
10/10/2014 | 75.00p | 75.00p | 74.10p | 75.00p | 1750 |
09/10/2014 | 75.00p | 75.00p | 74.00p | 75.00p | 5671 |
08/10/2014 | 75.00p | 75.00p | 74.20p | 75.00p | 12975 |
07/10/2014 | 75.00p | 75.00p | 74.20p | 75.00p | 5200 |
06/10/2014 | 75.00p | 75.00p | 73.50p | 75.00p | 2974 |
03/10/2014 | 75.50p | 75.50p | 74.00p | 75.00p | 2599 |
02/10/2014 | 75.50p | 75.50p | 74.30p | 75.50p | 650 |
01/10/2014 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
30/09/2014 | 75.50p | 76.50p | 74.30p | 75.50p | 1378 |
29/09/2014 | 75.50p | 75.50p | 74.50p | 75.50p | 0 |
26/09/2014 | 75.50p | 75.50p | 74.30p | 75.50p | 150 |
25/09/2014 | 75.50p | 75.50p | 74.00p | 75.50p | 1000 |
24/09/2014 | 75.50p | 75.50p | 74.00p | 75.50p | 3266 |
23/09/2014 | 75.50p | 75.50p | 74.00p | 75.50p | 2500 |
22/09/2014 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
19/09/2014 | 75.50p | 75.50p | 74.30p | 75.50p | 270 |
18/09/2014 | 75.50p | 75.50p | 74.30p | 75.50p | 5900 |
17/09/2014 | 75.50p | 76.76p | 75.00p | 75.50p | 1083 |
16/09/2014 | 75.50p | 75.50p | 74.00p | 75.50p | 8351 |
15/09/2014 | 75.50p | 75.50p | 75.00p | 75.50p | 720 |
12/09/2014 | 75.50p | 75.50p | 75.00p | 75.50p | 1501 |
11/09/2014 | 75.50p | 75.50p | 75.00p | 75.50p | 314 |
10/09/2014 | 75.50p | 76.70p | 75.50p | 75.50p | 75117 |
09/09/2014 | 75.50p | 76.83p | 75.00p | 75.50p | 2690 |
08/09/2014 | 75.50p | 76.00p | 75.50p | 75.50p | 877 |
05/09/2014 | 75.50p | 75.50p | 74.15p | 75.50p | 100 |
04/09/2014 | 75.50p | 76.70p | 74.15p | 75.50p | 1025 |
03/09/2014 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
02/09/2014 | 75.50p | 76.70p | 75.50p | 75.50p | 27 |
01/09/2014 | 74.50p | 75.50p | 74.50p | 75.50p | 2600 |
29/08/2014 | 74.50p | 74.90p | 74.05p | 74.50p | 2031 |
28/08/2014 | 74.50p | 74.50p | 74.05p | 74.50p | 990 |
27/08/2014 | 74.50p | 74.90p | 74.05p | 74.50p | 1622 |
26/08/2014 | 74.50p | 74.50p | 74.04p | 74.50p | 2912 |
22/08/2014 | 74.50p | 75.50p | 74.00p | 74.50p | 10294 |
21/08/2014 | 74.50p | 74.50p | 74.05p | 74.50p | 990 |
20/08/2014 | 74.50p | 74.50p | 74.05p | 74.50p | 500 |
19/08/2014 | 74.50p | 74.50p | 74.04p | 74.50p | 1350 |
18/08/2014 | 74.50p | 74.50p | 74.04p | 74.50p | 1078 |
15/08/2014 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
14/08/2014 | 74.50p | 74.50p | 74.04p | 74.50p | 668 |
13/08/2014 | 74.50p | 74.50p | 74.00p | 74.50p | 11368 |
12/08/2014 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
11/08/2014 | 74.50p | 74.50p | 74.04p | 74.50p | 179 |
08/08/2014 | 74.50p | 74.50p | 74.00p | 74.50p | 68697 |
07/08/2014 | 74.50p | 74.50p | 74.00p | 74.50p | 393 |
06/08/2014 | 74.50p | 74.50p | 74.05p | 74.50p | 1250 |
05/08/2014 | 74.50p | 74.50p | 74.04p | 74.50p | 0 |
04/08/2014 | 74.50p | 74.50p | 74.04p | 74.50p | 75109 |
01/08/2014 | 74.50p | 74.50p | 74.04p | 74.50p | 131 |
31/07/2014 | 74.50p | 74.50p | 74.05p | 74.50p | 10 |
30/07/2014 | 74.50p | 74.50p | 74.05p | 74.50p | 4600 |
29/07/2014 | 74.50p | 74.50p | 74.04p | 74.50p | 1330 |
28/07/2014 | 74.50p | 74.50p | 74.05p | 74.50p | 3937 |
25/07/2014 | 74.50p | 74.50p | 74.05p | 74.50p | 0 |
24/07/2014 | 74.50p | 74.50p | 74.05p | 74.50p | 0 |
23/07/2014 | 74.50p | 74.50p | 74.05p | 74.50p | 0 |
22/07/2014 | 74.50p | 74.50p | 74.05p | 74.50p | 2500 |
21/07/2014 | 74.50p | 74.50p | 74.00p | 74.50p | 6659 |
18/07/2014 | 74.50p | 75.50p | 74.05p | 74.50p | 0 |
17/07/2014 | 74.50p | 75.50p | 74.05p | 74.50p | 0 |
16/07/2014 | 74.50p | 75.50p | 74.05p | 74.50p | 0 |
15/07/2014 | 74.50p | 74.50p | 74.05p | 74.50p | 1000 |
14/07/2014 | 74.50p | 74.50p | 74.04p | 74.50p | 3448 |
11/07/2014 | 74.50p | 74.50p | 74.05p | 74.50p | 1642 |
10/07/2014 | 74.50p | 74.50p | 74.00p | 74.50p | 8607 |
09/07/2014 | 74.50p | 74.50p | 74.05p | 74.50p | 1664 |
08/07/2014 | 74.50p | 74.50p | 74.05p | 74.50p | 616 |
07/07/2014 | 74.50p | 74.50p | 74.04p | 74.50p | 604 |
04/07/2014 | 74.50p | 74.50p | 74.04p | 74.50p | 0 |
03/07/2014 | 74.50p | 74.50p | 74.04p | 74.50p | 7400 |
02/07/2014 | 74.50p | 75.50p | 74.04p | 74.50p | 145 |
01/07/2014 | 74.50p | 74.50p | 74.05p | 74.50p | 500 |
30/06/2014 | 74.50p | 75.50p | 74.05p | 74.50p | 3563 |
27/06/2014 | 74.50p | 74.50p | 74.04p | 74.50p | 200 |
26/06/2014 | 74.50p | 74.50p | 74.05p | 74.50p | 2872 |
25/06/2014 | 74.50p | 75.50p | 74.00p | 74.50p | 8341 |
24/06/2014 | 74.50p | 74.50p | 74.05p | 74.50p | 5482 |
23/06/2014 | 74.50p | 74.50p | 72.00p | 74.50p | 11009 |
20/06/2014 | 74.50p | 75.00p | 74.50p | 74.50p | 75 |
19/06/2014 | 74.50p | 74.50p | 74.05p | 74.50p | 51250 |
18/06/2014 | 74.50p | 74.50p | 74.05p | 74.50p | 316 |
17/06/2014 | 74.50p | 75.50p | 74.25p | 74.50p | 0 |
16/06/2014 | 74.50p | 75.50p | 74.25p | 74.50p | 0 |
13/06/2014 | 74.50p | 75.50p | 74.25p | 74.50p | 0 |
12/06/2014 | 74.50p | 75.50p | 74.25p | 74.50p | 0 |
11/06/2014 | 74.25p | 74.99p | 74.25p | 74.50p | 2730 |
10/06/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 3500 |
09/06/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 3051 |
06/06/2014 | 74.25p | 74.25p | 72.00p | 74.25p | 2194 |
05/06/2014 | 74.25p | 74.25p | 74.00p | 74.25p | 0 |
04/06/2014 | 74.25p | 74.25p | 74.00p | 74.25p | 880 |
03/06/2014 | 74.25p | 74.25p | 72.00p | 74.25p | 4114 |
02/06/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 1664 |
30/05/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 1320 |
29/05/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 2887 |
28/05/2014 | 74.25p | 74.25p | 72.00p | 74.25p | 2969 |
27/05/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 0 |
23/05/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 57746 |
22/05/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 4690 |
21/05/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 2093 |
20/05/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 0 |
19/05/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 6111 |
16/05/2014 | 74.25p | 74.45p | 74.17p | 74.25p | 0 |
15/05/2014 | 74.25p | 74.45p | 74.17p | 74.25p | 12840 |
14/05/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 0 |
13/05/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 1840 |
12/05/2014 | 74.25p | 74.25p | 72.00p | 72.00p | 1700 |
09/05/2014 | 74.25p | 74.45p | 72.00p | 72.00p | 0 |
08/05/2014 | 74.25p | 74.45p | 74.02p | 74.25p | 7845 |
07/05/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 1916 |
06/05/2014 | 74.25p | 74.25p | 74.00p | 74.25p | 9409 |
02/05/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 300 |
01/05/2014 | 74.25p | 74.25p | 72.00p | 74.25p | 0 |
30/04/2014 | 74.25p | 74.25p | 72.00p | 74.25p | 515 |
29/04/2014 | 74.25p | 74.25p | 74.25p | 74.25p | 118 |
28/04/2014 | 74.25p | 74.45p | 74.02p | 74.25p | 4139 |
25/04/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 2400 |
24/04/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 2540 |
23/04/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 0 |
22/04/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 4828 |
17/04/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 0 |
16/04/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 515 |
15/04/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 1000 |
14/04/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 1850 |
11/04/2014 | 74.25p | 74.25p | 74.00p | 74.25p | 7000 |
10/04/2014 | 74.25p | 74.25p | 72.00p | 74.25p | 1064 |
09/04/2014 | 74.25p | 74.45p | 72.00p | 74.25p | 3200 |
08/04/2014 | 74.25p | 74.25p | 74.25p | 74.25p | 500 |
07/04/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 1031 |
04/04/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 500 |
03/04/2014 | 74.25p | 74.25p | 72.00p | 74.25p | 2050 |
02/04/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 0 |
01/04/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 5900 |
31/03/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 3000 |
28/03/2014 | 74.25p | 74.25p | 72.00p | 72.00p | 7000 |
27/03/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 11060 |
26/03/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 10000 |
25/03/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 1501 |
24/03/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 896 |
21/03/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 1000 |
20/03/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 1000 |
19/03/2014 | 74.25p | 74.25p | 72.00p | 74.25p | 0 |
18/03/2014 | 74.25p | 74.25p | 72.00p | 74.25p | 0 |
17/03/2014 | 74.25p | 74.25p | 72.00p | 72.00p | 20 |
14/03/2014 | 74.25p | 75.00p | 74.00p | 74.25p | 0 |
13/03/2014 | 74.25p | 75.00p | 74.00p | 74.25p | 32303 |
12/03/2014 | 74.25p | 74.25p | 74.12p | 74.25p | 8783 |
11/03/2014 | 74.25p | 74.25p | 74.12p | 74.25p | 1564 |
10/03/2014 | 74.25p | 74.25p | 74.12p | 74.25p | 760 |
07/03/2014 | 74.25p | 74.25p | 74.12p | 74.25p | 500 |
06/03/2014 | 74.25p | 74.25p | 74.12p | 74.25p | 2182 |
05/03/2014 | 74.25p | 74.25p | 74.00p | 74.25p | 5000 |
04/03/2014 | 74.25p | 74.25p | 74.12p | 74.25p | 604 |
03/03/2014 | 74.25p | 74.25p | 74.12p | 74.25p | 0 |
28/02/2014 | 74.25p | 74.25p | 74.12p | 74.25p | 6200 |
27/02/2014 | 74.25p | 74.50p | 74.00p | 74.25p | 21460 |
26/02/2014 | 74.25p | 74.25p | 74.12p | 74.25p | 750 |
25/02/2014 | 74.25p | 74.25p | 74.00p | 74.25p | 0 |
24/02/2014 | 74.25p | 74.25p | 74.00p | 74.25p | 51199 |
21/02/2014 | 74.25p | 74.25p | 74.12p | 74.25p | 90 |
20/02/2014 | 74.25p | 74.25p | 74.12p | 74.25p | 1500 |
19/02/2014 | 74.25p | 74.25p | 74.12p | 74.25p | 8033 |
18/02/2014 | 74.25p | 74.25p | 74.25p | 74.25p | 529 |
17/02/2014 | 74.12p | 74.25p | 74.09p | 74.25p | 2500 |
14/02/2014 | 74.25p | 74.75p | 74.12p | 74.12p | 25296 |
13/02/2014 | 74.25p | 74.25p | 74.15p | 74.25p | 8518 |
12/02/2014 | 74.25p | 74.50p | 74.05p | 74.25p | 25000 |
*Close Price adjusted for both dividends and splits