Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/02/2014 | 74.25p | 74.50p | 74.05p | 74.25p | 16263 |
10/02/2014 | 74.25p | 74.25p | 74.01p | 74.25p | 1853 |
07/02/2014 | 74.25p | 74.25p | 74.01p | 74.25p | 2679 |
06/02/2014 | 74.25p | 74.25p | 74.00p | 74.25p | 27023 |
05/02/2014 | 74.25p | 74.25p | 74.01p | 74.25p | 50500 |
04/02/2014 | 74.25p | 74.25p | 74.00p | 74.25p | 29362 |
03/02/2014 | 74.25p | 74.25p | 74.01p | 74.25p | 2490 |
31/01/2014 | 74.25p | 74.25p | 74.02p | 74.25p | 254 |
30/01/2014 | 74.25p | 74.25p | 74.00p | 74.25p | 3147 |
29/01/2014 | 74.25p | 74.25p | 72.50p | 74.25p | 133400 |
28/01/2014 | 74.25p | 74.25p | 74.12p | 74.25p | 317 |
27/01/2014 | 74.25p | 74.25p | 72.00p | 74.25p | 64280 |
24/01/2014 | 74.25p | 74.25p | 74.00p | 74.25p | 12573 |
23/01/2014 | 74.25p | 74.25p | 74.00p | 74.25p | 21030 |
22/01/2014 | 74.25p | 74.25p | 74.00p | 74.25p | 15000 |
21/01/2014 | 74.50p | 74.50p | 74.00p | 74.25p | 5446 |
20/01/2014 | 74.50p | 75.00p | 74.50p | 74.50p | 99 |
17/01/2014 | 74.75p | 74.75p | 74.50p | 74.50p | 1700 |
16/01/2014 | 74.75p | 75.00p | 74.50p | 74.75p | 6344 |
15/01/2014 | 74.75p | 76.00p | 74.00p | 74.75p | 1221 |
14/01/2014 | 75.00p | 76.00p | 74.00p | 74.75p | 7077 |
13/01/2014 | 76.13p | 76.13p | 74.00p | 75.00p | 61965 |
10/01/2014 | 76.13p | 76.13p | 76.00p | 76.13p | 0 |
09/01/2014 | 76.13p | 76.13p | 76.00p | 76.13p | 10000 |
08/01/2014 | 76.13p | 76.13p | 76.00p | 76.13p | 1141 |
07/01/2014 | 76.13p | 76.20p | 76.00p | 76.13p | 2531 |
06/01/2014 | 76.25p | 76.25p | 76.00p | 76.13p | 3475 |
03/01/2014 | 76.25p | 76.25p | 76.00p | 76.25p | 13776 |
02/01/2014 | 76.25p | 76.25p | 75.75p | 76.25p | 0 |
31/12/2013 | 75.75p | 76.25p | 75.75p | 76.25p | 104 |
30/12/2013 | 76.25p | 77.50p | 76.00p | 76.25p | 0 |
27/12/2013 | 77.00p | 77.00p | 76.00p | 76.25p | 1400 |
24/12/2013 | 76.50p | 76.50p | 76.00p | 76.50p | 500 |
23/12/2013 | 76.50p | 76.50p | 76.00p | 76.50p | 500 |
20/12/2013 | 76.00p | 76.80p | 76.00p | 76.50p | 3241 |
19/12/2013 | 76.75p | 76.75p | 76.25p | 76.50p | 4493 |
18/12/2013 | 76.75p | 76.75p | 76.00p | 76.75p | 1573 |
17/12/2013 | 77.50p | 77.50p | 76.25p | 77.50p | 5457 |
16/12/2013 | 79.50p | 79.50p | 76.52p | 77.50p | 12438 |
13/12/2013 | 79.50p | 80.00p | 77.86p | 79.50p | 34850 |
12/12/2013 | 78.50p | 80.00p | 78.50p | 79.50p | 5608 |
11/12/2013 | 78.00p | 79.00p | 77.00p | 77.50p | 3652 |
10/12/2013 | 78.00p | 79.00p | 78.00p | 78.00p | 911 |
09/12/2013 | 77.00p | 79.42p | 76.75p | 78.00p | 27498 |
06/12/2013 | 76.50p | 78.50p | 76.50p | 77.50p | 22479 |
05/12/2013 | 73.75p | 78.00p | 73.75p | 76.50p | 4030 |
04/12/2013 | 71.00p | 75.00p | 71.00p | 73.75p | 13979 |
03/12/2013 | 68.00p | 75.00p | 67.50p | 71.00p | 34345 |
02/12/2013 | 67.00p | 68.00p | 66.50p | 67.50p | 14161 |
29/11/2013 | 67.00p | 68.00p | 67.00p | 67.00p | 10 |
28/11/2013 | 66.50p | 67.00p | 66.00p | 67.00p | 24669 |
27/11/2013 | 66.50p | 66.80p | 66.50p | 66.50p | 2511 |
26/11/2013 | 66.50p | 67.00p | 66.50p | 66.50p | 2450 |
25/11/2013 | 65.25p | 70.00p | 65.25p | 66.50p | 21951 |
22/11/2013 | 65.25p | 65.50p | 65.00p | 65.25p | 1360 |
21/11/2013 | 65.25p | 65.50p | 65.25p | 65.25p | 0 |
20/11/2013 | 65.50p | 65.50p | 65.33p | 65.50p | 500 |
19/11/2013 | 65.50p | 66.00p | 65.33p | 65.50p | 160 |
18/11/2013 | 65.50p | 66.00p | 65.50p | 65.50p | 12 |
15/11/2013 | 65.50p | 66.00p | 65.33p | 65.50p | 2248 |
14/11/2013 | 65.50p | 66.00p | 65.00p | 65.50p | 12400 |
13/11/2013 | 65.50p | 66.00p | 65.33p | 65.50p | 650 |
12/11/2013 | 65.50p | 68.00p | 63.90p | 65.50p | 0 |
11/11/2013 | 64.50p | 68.00p | 63.90p | 65.50p | 16303 |
08/11/2013 | 64.50p | 66.00p | 63.90p | 64.50p | 850 |
07/11/2013 | 64.50p | 66.00p | 63.90p | 64.50p | 2035 |
06/11/2013 | 62.88p | 66.00p | 62.88p | 64.50p | 40228 |
05/11/2013 | 62.88p | 63.25p | 62.88p | 62.88p | 100 |
04/11/2013 | 62.88p | 63.50p | 62.88p | 62.88p | 0 |
01/11/2013 | 62.88p | 63.50p | 62.88p | 62.88p | 0 |
31/10/2013 | 63.13p | 63.50p | 62.88p | 62.88p | 0 |
30/10/2013 | 63.50p | 63.50p | 63.08p | 63.13p | 1298 |
29/10/2013 | 63.50p | 64.00p | 63.33p | 63.50p | 3017 |
28/10/2013 | 63.50p | 63.50p | 63.30p | 63.50p | 465 |
25/10/2013 | 63.50p | 64.00p | 63.30p | 63.50p | 0 |
24/10/2013 | 63.50p | 64.00p | 63.30p | 63.50p | 0 |
23/10/2013 | 63.50p | 64.00p | 63.30p | 63.50p | 7888 |
22/10/2013 | 63.50p | 63.90p | 63.50p | 63.50p | 28 |
21/10/2013 | 63.50p | 64.00p | 63.30p | 63.50p | 9030 |
18/10/2013 | 63.50p | 63.50p | 63.30p | 63.50p | 750 |
17/10/2013 | 63.50p | 64.00p | 63.30p | 63.50p | 1390 |
16/10/2013 | 63.13p | 64.00p | 63.13p | 63.50p | 179148 |
15/10/2013 | 63.13p | 63.25p | 62.13p | 63.13p | 20586 |
14/10/2013 | 63.13p | 63.13p | 63.08p | 63.13p | 560 |
11/10/2013 | 63.13p | 63.13p | 63.10p | 63.13p | 578 |
10/10/2013 | 63.13p | 63.13p | 63.00p | 63.13p | 41282 |
09/10/2013 | 63.13p | 63.13p | 61.12p | 61.50p | 1090 |
08/10/2013 | 63.13p | 63.63p | 63.13p | 63.13p | 0 |
07/10/2013 | 63.63p | 63.63p | 63.25p | 63.25p | 1951 |
04/10/2013 | 63.63p | 63.63p | 63.58p | 63.63p | 3115 |
03/10/2013 | 63.63p | 63.63p | 63.63p | 63.63p | 975 |
02/10/2013 | 63.63p | 63.63p | 62.88p | 63.63p | 0 |
01/10/2013 | 63.63p | 63.63p | 62.88p | 63.63p | 0 |
30/09/2013 | 63.63p | 63.63p | 62.88p | 63.63p | 750 |
27/09/2013 | 62.88p | 63.63p | 62.88p | 63.63p | 11890 |
26/09/2013 | 63.63p | 63.90p | 63.58p | 63.63p | 500 |
25/09/2013 | 63.63p | 63.90p | 63.58p | 63.63p | 0 |
24/09/2013 | 63.75p | 63.90p | 63.58p | 63.63p | 2156 |
23/09/2013 | 63.25p | 63.75p | 63.25p | 63.75p | 1913 |
20/09/2013 | 63.25p | 63.40p | 63.25p | 63.25p | 765 |
19/09/2013 | 63.25p | 63.40p | 63.25p | 63.25p | 1293 |
18/09/2013 | 63.25p | 63.50p | 63.15p | 63.25p | 2602 |
17/09/2013 | 63.50p | 63.50p | 61.50p | 63.50p | 0 |
16/09/2013 | 63.50p | 63.50p | 61.50p | 63.50p | 18816 |
13/09/2013 | 63.50p | 63.60p | 63.00p | 63.50p | 400 |
12/09/2013 | 63.00p | 63.60p | 63.00p | 63.50p | 10152 |
11/09/2013 | 63.00p | 63.34p | 63.00p | 63.00p | 6888 |
10/09/2013 | 63.00p | 63.00p | 63.00p | 63.00p | 11597 |
09/09/2013 | 63.25p | 63.25p | 63.00p | 63.00p | 1000 |
06/09/2013 | 63.25p | 63.99p | 62.65p | 63.25p | 11516 |
05/09/2013 | 63.25p | 63.99p | 63.25p | 63.25p | 2092 |
04/09/2013 | 63.25p | 63.25p | 60.00p | 63.25p | 300 |
03/09/2013 | 60.00p | 63.25p | 60.00p | 63.25p | 20319 |
02/09/2013 | 57.50p | 61.00p | 57.50p | 60.00p | 22804 |
30/08/2013 | 57.00p | 57.90p | 57.00p | 57.50p | 259 |
29/08/2013 | 56.50p | 57.98p | 56.50p | 57.00p | 39836 |
28/08/2013 | 57.50p | 57.50p | 56.50p | 56.50p | 22845 |
27/08/2013 | 57.50p | 57.50p | 57.00p | 57.50p | 1500 |
23/08/2013 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
22/08/2013 | 57.50p | 57.50p | 57.00p | 57.50p | 14500 |
21/08/2013 | 57.50p | 57.50p | 56.50p | 57.50p | 0 |
20/08/2013 | 56.50p | 57.50p | 56.50p | 57.50p | 10 |
19/08/2013 | 57.50p | 57.50p | 57.50p | 57.50p | 300000 |
16/08/2013 | 56.50p | 57.50p | 56.50p | 57.50p | 0 |
15/08/2013 | 57.50p | 57.50p | 57.00p | 57.50p | 1433 |
14/08/2013 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
13/08/2013 | 57.50p | 57.50p | 57.00p | 57.50p | 1000 |
12/08/2013 | 56.50p | 57.50p | 56.50p | 57.50p | 1581 |
09/08/2013 | 57.50p | 57.50p | 57.08p | 57.50p | 0 |
08/08/2013 | 57.50p | 57.50p | 57.08p | 57.50p | 150 |
07/08/2013 | 57.50p | 57.50p | 55.50p | 55.50p | 41 |
06/08/2013 | 57.50p | 57.50p | 57.00p | 57.50p | 3328 |
05/08/2013 | 57.00p | 57.50p | 56.00p | 57.50p | 1319 |
02/08/2013 | 57.00p | 57.00p | 56.15p | 57.00p | 1780 |
01/08/2013 | 57.00p | 57.00p | 56.00p | 57.00p | 850 |
31/07/2013 | 57.00p | 57.00p | 56.00p | 57.00p | 2000 |
30/07/2013 | 57.00p | 57.00p | 56.00p | 57.00p | 0 |
29/07/2013 | 57.00p | 57.00p | 56.00p | 57.00p | 154 |
26/07/2013 | 57.00p | 57.00p | 56.00p | 57.00p | 55400 |
25/07/2013 | 57.00p | 57.00p | 56.00p | 57.00p | 9500 |
24/07/2013 | 57.00p | 57.00p | 56.21p | 57.00p | 1000 |
23/07/2013 | 57.00p | 57.00p | 56.68p | 57.00p | 172 |
22/07/2013 | 57.00p | 57.00p | 56.20p | 57.00p | 2308 |
19/07/2013 | 57.00p | 57.00p | 56.00p | 57.00p | 1451 |
18/07/2013 | 57.00p | 57.00p | 56.00p | 57.00p | 2500 |
17/07/2013 | 57.00p | 57.00p | 56.20p | 57.00p | 1000 |
16/07/2013 | 56.50p | 57.00p | 56.00p | 57.00p | 8320 |
15/07/2013 | 56.50p | 57.00p | 56.03p | 56.50p | 2038 |
12/07/2013 | 56.00p | 56.50p | 56.00p | 56.50p | 559 |
11/07/2013 | 56.00p | 56.00p | 55.20p | 56.00p | 1552 |
10/07/2013 | 56.00p | 56.00p | 55.06p | 56.00p | 1240 |
09/07/2013 | 56.00p | 56.00p | 55.06p | 56.00p | 0 |
08/07/2013 | 56.00p | 56.00p | 55.06p | 56.00p | 95 |
05/07/2013 | 56.00p | 56.00p | 55.06p | 56.00p | 21199 |
04/07/2013 | 56.00p | 56.00p | 55.07p | 56.00p | 0 |
03/07/2013 | 56.00p | 56.00p | 55.07p | 56.00p | 296 |
02/07/2013 | 56.00p | 56.00p | 55.00p | 56.00p | 5135 |
01/07/2013 | 56.00p | 56.00p | 55.10p | 56.00p | 3564 |
28/06/2013 | 56.00p | 57.50p | 55.00p | 57.50p | 1373 |
27/06/2013 | 56.00p | 56.00p | 55.20p | 56.00p | 0 |
26/06/2013 | 56.00p | 56.00p | 55.20p | 56.00p | 1000 |
25/06/2013 | 56.00p | 56.00p | 56.00p | 56.00p | 100000 |
24/06/2013 | 56.00p | 56.00p | 55.10p | 56.00p | 417 |
21/06/2013 | 56.00p | 56.00p | 55.00p | 56.00p | 0 |
20/06/2013 | 56.00p | 56.00p | 55.00p | 56.00p | 0 |
19/06/2013 | 56.00p | 56.00p | 55.00p | 56.00p | 6350 |
18/06/2013 | 56.00p | 56.00p | 55.10p | 56.00p | 601 |
17/06/2013 | 56.00p | 56.00p | 55.20p | 56.00p | 2650 |
14/06/2013 | 57.63p | 57.63p | 55.00p | 56.00p | 32500 |
13/06/2013 | 58.13p | 58.13p | 57.23p | 57.63p | 0 |
12/06/2013 | 58.13p | 58.13p | 57.23p | 58.13p | 1296 |
11/06/2013 | 58.13p | 58.13p | 57.00p | 58.13p | 5000 |
10/06/2013 | 58.13p | 58.13p | 57.23p | 58.13p | 14716 |
07/06/2013 | 58.13p | 58.13p | 57.23p | 58.13p | 1000 |
06/06/2013 | 58.13p | 58.13p | 57.01p | 58.13p | 2360 |
05/06/2013 | 58.13p | 58.13p | 57.00p | 58.13p | 6087 |
04/06/2013 | 58.13p | 58.13p | 57.23p | 58.13p | 0 |
03/06/2013 | 58.13p | 58.13p | 57.23p | 58.13p | 0 |
31/05/2013 | 58.13p | 58.13p | 57.23p | 58.13p | 0 |
30/05/2013 | 58.13p | 58.13p | 57.23p | 58.13p | 1828 |
29/05/2013 | 58.13p | 58.13p | 57.04p | 58.13p | 50 |
28/05/2013 | 58.13p | 58.13p | 56.00p | 58.13p | 5832 |
24/05/2013 | 58.13p | 58.13p | 57.00p | 58.13p | 613 |
23/05/2013 | 58.13p | 58.13p | 57.00p | 58.13p | 174 |
22/05/2013 | 58.00p | 58.13p | 57.00p | 58.13p | 0 |
21/05/2013 | 58.00p | 58.00p | 57.00p | 58.00p | 82 |
20/05/2013 | 58.00p | 59.13p | 55.00p | 58.00p | 0 |
17/05/2013 | 58.00p | 59.13p | 55.00p | 58.00p | 0 |
16/05/2013 | 59.13p | 59.13p | 55.00p | 58.00p | 17329 |
15/05/2013 | 59.13p | 59.13p | 59.00p | 59.13p | 0 |
14/05/2013 | 59.13p | 59.13p | 59.00p | 59.13p | 0 |
13/05/2013 | 59.13p | 59.13p | 59.00p | 59.13p | 2487 |
10/05/2013 | 59.13p | 59.13p | 59.00p | 59.13p | 0 |
09/05/2013 | 59.13p | 59.13p | 59.00p | 59.13p | 1593 |
08/05/2013 | 59.13p | 59.13p | 59.00p | 59.13p | 39 |
07/05/2013 | 59.13p | 59.13p | 59.00p | 59.13p | 11000 |
03/05/2013 | 59.13p | 59.13p | 58.00p | 59.13p | 30404 |
02/05/2013 | 59.13p | 59.13p | 50.00p | 59.13p | 50859 |
01/05/2013 | 59.13p | 59.50p | 59.03p | 59.13p | 0 |
30/04/2013 | 59.50p | 59.50p | 59.03p | 59.13p | 3913 |
*Close Price adjusted for both dividends and splits